Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ALPA4F - ALPARGATAS - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 12,16 | 11,88 | -2,22% | 11,70 | 12,16 | 11,86 | 11,79 | 11,88 | 228 | 3.600.584 |
| 2/6/2026 | 12,27 | 12,15 | +1,08% | 12,02 | 12,32 | 12,19 | 12,15 | 12,29 | 135 | 3.217.327 |
| 1/6/2026 | 12,47 | 12,02 | -3,53% | 12,01 | 12,47 | 12,20 | 12,02 | 12,09 | 229 | 4.010.034 |
| 29/5/2026 | 12,61 | 12,46 | -2,04% | 12,20 | 12,62 | 12,37 | 12,20 | 12,46 | 220 | 4.604.972 |
| 28/5/2026 | 12,65 | 12,72 | +1,44% | 12,52 | 12,92 | 12,66 | 12,52 | 12,72 | 153 | 3.013.213 |
| 27/5/2026 | 12,65 | 12,54 | +0,64% | 12,54 | 12,90 | 12,69 | 12,54 | 12,75 | 192 | 5.140.425 |
| 26/5/2026 | 12,62 | 12,46 | -0,16% | 12,42 | 12,75 | 12,53 | 12,46 | 12,72 | 217 | 4.755.888 |
| 25/5/2026 | 12,33 | 12,48 | +2,30% | 12,30 | 12,66 | 12,47 | 12,46 | 12,48 | 245 | 6.065.800 |
| 22/5/2026 | 12,36 | 12,20 | -0,57% | 12,14 | 12,43 | 12,29 | 12,20 | 12,28 | 194 | 3.134.826 |
| 21/5/2026 | 12,02 | 12,27 | +1,49% | 11,70 | 12,42 | 12,16 | 12,27 | 12,36 | 206 | 4.642.500 |
| 20/5/2026 | 11,30 | 12,09 | +8,72% | 11,30 | 12,21 | 11,86 | 11,97 | 12,09 | 331 | 5.282.758 |
| 19/5/2026 | 11,15 | 11,12 | -0,98% | 11,12 | 11,39 | 11,25 | 11,12 | 11,26 | 175 | 3.912.651 |
| 18/5/2026 | 11,29 | 11,23 | +0,27% | 11,15 | 11,42 | 11,28 | 11,23 | 11,31 | 263 | 4.300.160 |
| 15/5/2026 | 11,10 | 11,20 | -2,27% | 11,10 | 11,40 | 11,22 | 11,20 | 11,40 | 274 | 4.620.583 |
| 14/5/2026 | 11,24 | 11,46 | +2,32% | 11,23 | 11,49 | 11,36 | 11,31 | 11,46 | 283 | 4.873.962 |
| 13/5/2026 | 11,29 | 11,20 | 0,00% | 10,82 | 11,29 | 11,04 | 10,99 | 11,20 | 603 | 8.995.642 |
| 12/5/2026 | 11,37 | 11,20 | -2,44% | 11,19 | 11,62 | 11,30 | 11,20 | 11,33 | 384 | 5.029.291 |
| 11/5/2026 | 12,19 | 11,48 | -7,12% | 11,29 | 12,29 | 11,56 | 11,40 | 11,48 | 808 | 12.502.865 |
| 8/5/2026 | 12,63 | 12,36 | -0,88% | 12,10 | 13,14 | 12,43 | 12,10 | 12,36 | 405 | 7.478.122 |
| 7/5/2026 | 12,47 | 12,47 | +0,08% | 12,38 | 12,72 | 12,58 | 12,47 | 12,71 | 301 | 6.436.484 |
| 6/5/2026 | 11,97 | 12,46 | +5,50% | 11,97 | 12,79 | 12,48 | 12,46 | 12,59 | 440 | 7.864.255 |
| 5/5/2026 | 11,75 | 11,81 | +1,11% | 11,74 | 11,99 | 11,85 | 11,81 | 11,90 | 210 | 3.784.866 |
| 4/5/2026 | 12,02 | 11,68 | -4,03% | 11,58 | 12,21 | 11,78 | 11,68 | 11,84 | 388 | 4.254.249 |
| 30/4/2026 | 11,66 | 12,17 | +5,28% | 11,60 | 12,23 | 12,01 | 12,11 | 12,17 | 329 | 4.304.598 |
| 29/4/2026 | 11,80 | 11,56 | -2,03% | 11,41 | 11,82 | 11,59 | 11,41 | 11,56 | 341 | 3.732.063 |
| 28/4/2026 | 12,09 | 11,80 | -4,45% | 11,61 | 12,13 | 11,85 | 11,80 | 11,98 | 345 | 7.070.243 |
| 27/4/2026 | 12,22 | 12,35 | +1,90% | 12,04 | 12,41 | 12,20 | 12,24 | 12,35 | 372 | 3.663.895 |
| 24/4/2026 | 12,06 | 12,12 | -1,38% | 12,06 | 12,32 | 12,18 | 12,12 | 12,20 | 169 | 3.923.860 |
| 23/4/2026 | 12,32 | 12,29 | -0,65% | 12,10 | 12,40 | 12,27 | 12,11 | 12,29 | 179 | 3.033.751 |
| 22/4/2026 | 12,73 | 12,37 | -1,83% | 12,24 | 12,92 | 12,50 | 12,24 | 12,37 | 325 | 5.243.642 |
| 20/4/2026 | 12,60 | 12,60 | +1,45% | 12,49 | 12,76 | 12,66 | 12,60 | 12,61 | 287 | 4.906.705 |
| 17/4/2026 | 12,31 | 12,42 | +1,06% | 12,31 | 12,95 | 12,67 | 12,42 | 12,53 | 411 | 7.665.462 |
| 16/4/2026 | 12,30 | 12,29 | -0,89% | 12,03 | 12,36 | 12,17 | 12,22 | 12,29 | 206 | 2.884.682 |
| 15/4/2026 | 12,20 | 12,40 | +0,98% | 12,12 | 12,55 | 12,34 | 12,15 | 12,40 | 272 | 3.311.654 |
| 14/4/2026 | 12,18 | 12,28 | 0,00% | 12,10 | 12,53 | 12,25 | 12,24 | 12,28 | 246 | 3.583.837 |
| 13/4/2026 | 12,08 | 12,28 | +0,24% | 12,01 | 12,43 | 12,28 | 12,28 | 12,36 | 253 | 4.633.958 |
| 10/4/2026 | 12,19 | 12,25 | +0,49% | 12,00 | 12,35 | 12,20 | 12,11 | 12,25 | 211 | 3.876.386 |
| 9/4/2026 | 11,92 | 12,19 | +2,01% | 11,65 | 12,19 | 11,94 | 12,10 | 12,19 | 378 | 4.969.630 |
| 8/4/2026 | 11,29 | 11,95 | +8,54% | 11,29 | 12,06 | 11,75 | 11,82 | 11,95 | 555 | 7.055.008 |
| 7/4/2026 | 11,49 | 11,01 | -4,92% | 11,00 | 11,55 | 11,21 | 11,01 | 11,03 | 577 | 8.109.748 |
| 6/4/2026 | 11,88 | 11,58 | -1,53% | 11,49 | 11,90 | 11,65 | 11,58 | 11,59 | 483 | 6.441.249 |
| 2/4/2026 | 12,13 | 11,76 | -3,69% | 11,61 | 12,13 | 11,81 | 11,69 | 11,76 | 523 | 6.438.009 |
| 1/4/2026 | 12,48 | 12,21 | -1,93% | 12,19 | 12,60 | 12,30 | 12,20 | 12,31 | 3.648 | 9.006.019 |
| 31/3/2026 | 12,12 | 12,45 | +3,06% | 12,00 | 12,50 | 12,28 | 12,28 | 12,45 | 290 | 4.221.073 |
| 30/3/2026 | 12,11 | 12,08 | +1,09% | 11,92 | 12,29 | 12,06 | 12,00 | 12,08 | 230 | 3.936.557 |
| 27/3/2026 | 12,05 | 11,95 | +0,17% | 11,90 | 12,42 | 12,06 | 11,95 | 12,04 | 233 | 3.266.595 |
| 26/3/2026 | 12,38 | 11,93 | -5,24% | 11,91 | 12,39 | 12,09 | 11,93 | 12,01 | 314 | 3.661.337 |
| 25/3/2026 | 12,28 | 12,59 | +3,54% | 12,21 | 12,59 | 12,46 | 12,40 | 12,59 | 252 | 3.393.332 |
| 24/3/2026 | 12,34 | 12,16 | -3,18% | 12,06 | 12,34 | 12,19 | 12,15 | 12,25 | 205 | 3.005.106 |
| 23/3/2026 | 11,99 | 12,56 | +6,08% | 11,99 | 12,62 | 12,41 | 12,43 | 12,56 | 391 | 6.000.778 |
| 20/3/2026 | 11,78 | 11,84 | +1,28% | 11,50 | 11,88 | 11,76 | 11,63 | 11,84 | 262 | 4.044.780 |
| 19/3/2026 | 11,50 | 11,69 | -0,43% | 11,36 | 11,87 | 11,63 | 11,69 | 11,70 | 201 | 3.136.759 |
| 18/3/2026 | 11,77 | 11,74 | +0,43% | 11,47 | 11,94 | 11,62 | 11,69 | 11,74 | 433 | 3.220.469 |
| 17/3/2026 | 11,35 | 11,69 | +1,74% | 11,33 | 11,90 | 11,67 | 11,55 | 11,69 | 294 | 3.649.011 |
| 16/3/2026 | 11,41 | 11,49 | -0,09% | 11,36 | 11,70 | 11,49 | 11,48 | 11,49 | 313 | 4.257.932 |
| 13/3/2026 | 11,24 | 11,50 | +1,95% | 11,16 | 11,50 | 11,41 | 11,30 | 11,50 | 335 | 4.084.662 |
| 12/3/2026 | 11,67 | 11,28 | -4,16% | 11,09 | 11,67 | 11,25 | 11,15 | 11,28 | 608 | 7.526.370 |
| 11/3/2026 | 12,23 | 11,77 | -4,54% | 11,74 | 12,23 | 11,90 | 11,77 | 11,90 | 721 | 10.794.121 |
| 10/3/2026 | 12,59 | 12,33 | -1,28% | 11,95 | 12,67 | 12,26 | 12,30 | 12,33 | 560 | 9.611.481 |
| 9/3/2026 | 12,03 | 12,49 | 0,00% | 11,79 | 12,65 | 12,09 | 12,49 | 12,63 | 485 | 7.182.038 |
| 6/3/2026 | 13,38 | 12,49 | -5,09% | 12,29 | 13,59 | 12,59 | 12,24 | 12,26 | 768 | 10.887.174 |
| 5/3/2026 | 13,90 | 13,16 | -5,60% | 13,08 | 13,98 | 13,36 | 13,16 | 13,36 | 450 | 7.846.469 |
| 4/3/2026 | 13,78 | 13,94 | +1,83% | 13,71 | 14,43 | 13,99 | 13,83 | 13,94 | 389 | 7.797.806 |
| 3/3/2026 | 14,81 | 13,69 | -9,58% | 13,54 | 14,96 | 13,94 | 13,60 | 13,73 | 726 | 12.762.495 |
| 2/3/2026 | 15,39 | 15,14 | -1,62% | 14,82 | 15,39 | 15,00 | 14,94 | 15,14 | 651 | 7.534.523 |
| 27/2/2026 | 15,25 | 15,39 | +0,59% | 15,17 | 15,46 | 15,28 | 15,16 | 15,39 | 340 | 5.439.630 |
| 26/2/2026 | 14,93 | 15,30 | +1,32% | 14,93 | 15,58 | 15,30 | 15,30 | 15,58 | 378 | 6.318.688 |
| 25/2/2026 | 14,87 | 15,10 | +1,34% | 14,75 | 15,17 | 14,99 | 15,00 | 15,10 | 328 | 6.673.265 |
| 24/2/2026 | 14,85 | 14,90 | -0,20% | 14,68 | 14,97 | 14,82 | 14,80 | 14,90 | 335 | 7.429.776 |
| 23/2/2026 | 14,72 | 14,93 | -0,07% | 14,71 | 15,00 | 14,85 | 14,82 | 14,93 | 298 | 6.069.817 |
| 20/2/2026 | 14,74 | 14,94 | +1,22% | 14,28 | 14,95 | 14,61 | 14,83 | 14,94 | 354 | 6.708.881 |
| 19/2/2026 | 14,58 | 14,76 | -0,34% | 14,55 | 14,82 | 14,66 | 14,63 | 14,76 | 254 | 5.430.478 |
| 18/2/2026 | 15,10 | 14,81 | -0,87% | 14,54 | 15,28 | 14,75 | 14,65 | 14,85 | 272 | 4.746.285 |
| 13/2/2026 | 15,10 | 14,94 | -7,15% | 14,81 | 15,11 | 14,96 | 14,94 | 15,00 | 359 | 7.463.485 |
| 11/2/2026 | 16,00 | 16,09 | +1,00% | 15,82 | 16,20 | 16,05 | 15,96 | 16,09 | 569 | 10.117.651 |
| 10/2/2026 | 15,51 | 15,93 | +1,85% | 15,45 | 15,96 | 15,72 | 15,79 | 15,93 | 347 | 6.724.137 |
| 9/2/2026 | 15,62 | 15,64 | +1,23% | 15,24 | 15,64 | 15,47 | 15,46 | 15,64 | 468 | 7.474.839 |
| 6/2/2026 | 15,24 | 15,45 | +0,85% | 15,09 | 15,61 | 15,41 | 15,45 | 15,50 | 450 | 8.485.683 |
| 5/2/2026 | 14,72 | 15,32 | +4,93% | 14,59 | 15,36 | 15,02 | 15,22 | 15,32 | 454 | 8.497.490 |
| 4/2/2026 | 14,88 | 14,60 | -2,34% | 14,42 | 14,94 | 14,62 | 14,45 | 14,60 | 382 | 6.286.313 |
| 3/2/2026 | 14,79 | 14,95 | +1,49% | 14,71 | 15,06 | 14,90 | 14,78 | 14,95 | 288 | 7.514.533 |
| 2/2/2026 | 14,32 | 14,73 | +2,29% | 14,24 | 14,73 | 14,55 | 14,60 | 14,73 | 774 | 13.395.703 |
| 30/1/2026 | 13,82 | 14,40 | +3,97% | 13,73 | 14,40 | 14,10 | 14,26 | 14,40 | 325 | 7.266.268 |
| 29/1/2026 | 13,90 | 13,85 | +1,09% | 13,67 | 14,00 | 13,87 | 13,73 | 13,85 | 497 | 7.871.310 |
| 28/1/2026 | 14,03 | 13,70 | -2,77% | 13,70 | 14,14 | 13,91 | 13,70 | 13,89 | 386 | 9.484.713 |
| 27/1/2026 | 14,04 | 14,09 | +1,73% | 13,85 | 14,41 | 14,08 | 13,90 | 14,09 | 543 | 7.677.700 |
| 26/1/2026 | 13,72 | 13,85 | +1,39% | 13,41 | 14,05 | 13,79 | 13,85 | 14,05 | 508 | 8.488.296 |
| 23/1/2026 | 13,48 | 13,66 | +1,04% | 13,40 | 14,00 | 13,65 | 13,46 | 13,66 | 484 | 7.689.295 |
| 22/1/2026 | 12,92 | 13,52 | +4,48% | 12,92 | 13,53 | 13,33 | 13,35 | 13,52 | 338 | 6.445.806 |
| 21/1/2026 | 12,61 | 12,94 | +1,73% | 12,61 | 13,09 | 12,91 | 12,94 | 13,07 | 250 | 5.007.335 |
| 20/1/2026 | 12,85 | 12,72 | -0,31% | 12,63 | 12,85 | 12,72 | 12,65 | 12,72 | 198 | 3.928.103 |
| 19/1/2026 | 12,86 | 12,76 | -1,01% | 12,73 | 12,91 | 12,83 | 12,76 | 12,86 | 215 | 3.704.406 |
| 16/1/2026 | 13,09 | 12,89 | +0,55% | 12,70 | 13,09 | 12,86 | 12,81 | 12,89 | 281 | 4.672.363 |
| 15/1/2026 | 12,90 | 12,82 | -1,23% | 12,80 | 13,10 | 12,97 | 12,82 | 12,97 | 243 | 4.021.053 |
| 14/1/2026 | 13,00 | 12,98 | +0,46% | 12,84 | 13,15 | 12,98 | 12,86 | 12,98 | 420 | 4.434.600 |
| 13/1/2026 | 13,17 | 12,92 | -2,78% | 12,80 | 13,17 | 12,98 | 12,92 | 13,05 | 324 | 6.280.670 |
| 12/1/2026 | 12,88 | 13,29 | +3,67% | 12,83 | 13,29 | 13,05 | 13,19 | 13,29 | 447 | 7.580.744 |
| 9/1/2026 | 12,76 | 12,82 | +1,02% | 12,61 | 12,96 | 12,82 | 12,82 | 12,92 | 337 | 5.441.752 |
| 8/1/2026 | 12,28 | 12,69 | +2,34% | 12,22 | 12,90 | 12,61 | 12,69 | 12,90 | 402 | 7.372.580 |
| 7/1/2026 | 12,50 | 12,40 | -1,59% | 12,16 | 12,51 | 12,31 | 12,21 | 12,40 | 350 | 4.941.224 |
| 6/1/2026 | 12,48 | 12,60 | +1,78% | 12,23 | 12,60 | 12,44 | 12,45 | 12,60 | 383 | 6.027.548 |
| 5/1/2026 | 11,86 | 12,38 | +5,45% | 11,67 | 12,50 | 12,16 | 12,38 | 12,48 | 731 | 9.608.007 |
| 2/1/2026 | 11,97 | 11,74 | -0,93% | 11,64 | 11,99 | 11,78 | 11,64 | 11,74 | 447 | 6.356.841 |
| 30/12/2025 | 11,75 | 11,85 | +1,98% | 11,73 | 12,00 | 11,86 | 11,85 | 12,00 | 353 | 5.239.969 |
| 29/12/2025 | 11,91 | 11,62 | -2,11% | 11,60 | 12,00 | 11,75 | 11,62 | 11,74 | 581 | 8.053.048 |
| 26/12/2025 | 12,12 | 11,87 | -1,08% | 11,71 | 12,18 | 11,91 | 11,71 | 11,87 | 1.314 | 16.734.151 |
| 23/12/2025 | 11,60 | 12,00 | +4,53% | 11,51 | 12,00 | 11,75 | 11,95 | 12,00 | 2.395 | 29.589.558 |
| 22/12/2025 | 11,27 | 11,48 | -0,78% | 11,01 | 11,51 | 11,37 | 11,45 | 11,48 | 1.359 | 23.318.073 |
| 19/12/2025 | 11,73 | 11,57 | -2,28% | 11,56 | 11,87 | 11,68 | 11,57 | 11,76 | 334 | 5.792.670 |
| 18/12/2025 | 11,85 | 11,84 | +0,85% | 11,69 | 11,91 | 11,80 | 11,81 | 11,84 | 207 | 3.239.004 |
| 17/12/2025 | 11,73 | 11,74 | -2,65% | 11,38 | 11,97 | 11,77 | 11,74 | 11,90 | 267 | 4.846.207 |
| 16/12/2025 | 12,13 | 12,06 | -1,07% | 11,88 | 12,29 | 12,11 | 12,06 | 12,25 | 357 | 6.046.356 |
| 15/12/2025 | 12,21 | 12,19 | +0,08% | 12,04 | 12,25 | 12,13 | 12,09 | 12,19 | 238 | 4.527.261 |
| 12/12/2025 | 12,00 | 12,18 | +2,53% | 11,79 | 12,18 | 12,03 | 12,01 | 12,18 | 251 | 5.106.594 |
| 11/12/2025 | 11,48 | 11,88 | +3,04% | 11,38 | 11,99 | 11,75 | 11,88 | 11,99 | 132 | 3.259.203 |
| 10/12/2025 | 11,42 | 11,53 | +0,96% | 11,29 | 11,55 | 11,46 | 11,46 | 11,53 | 156 | 3.408.901 |
| 9/12/2025 | 11,12 | 11,42 | -0,87% | 11,00 | 11,52 | 11,32 | 11,35 | 11,42 | 259 | 7.507.453 |
| 8/12/2025 | 11,29 | 11,52 | +4,44% | 11,23 | 11,59 | 11,44 | 11,46 | 11,52 | 298 | 4.427.063 |
| 5/12/2025 | 11,95 | 11,03 | -7,54% | 11,01 | 11,95 | 11,30 | 11,03 | 11,15 | 405 | 6.604.911 |
| 4/12/2025 | 11,40 | 11,93 | +4,56% | 11,40 | 11,93 | 11,67 | 11,74 | 11,93 | 318 | 3.474.832 |