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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 13,68 | 13,67 | -0,07% | 13,40 | 13,73 | 13,56 | 13,50 | 13,67 | 375 | 9.671.564 |
| 3/9/2026 | 14,33 | 13,68 | -4,13% | 13,67 | 14,50 | 13,89 | 13,67 | 13,68 | 415 | 7.929.588 |
| 2/9/2026 | 14,11 | 14,27 | +2,29% | 13,55 | 14,32 | 13,98 | 14,07 | 14,27 | 553 | 10.469.738 |
| 1/9/2026 | 14,95 | 13,95 | -6,12% | 13,95 | 15,13 | 14,51 | 13,95 | 14,09 | 617 | 16.346.759 |
| 31/8/2026 | 14,43 | 14,86 | +2,48% | 14,39 | 14,98 | 14,71 | 14,86 | 14,98 | 494 | 9.179.635 |
| 28/8/2026 | 14,27 | 14,50 | +2,76% | 14,21 | 14,64 | 14,42 | 14,30 | 14,50 | 309 | 10.045.597 |
| 27/8/2026 | 13,62 | 14,11 | +3,29% | 13,58 | 14,50 | 14,17 | 14,11 | 14,25 | 467 | 13.580.934 |
| 26/8/2026 | 13,31 | 13,66 | +4,04% | 13,19 | 13,66 | 13,50 | 13,47 | 13,66 | 368 | 7.675.686 |
| 25/8/2026 | 12,70 | 13,13 | +3,30% | 12,64 | 13,37 | 13,07 | 13,13 | 13,30 | 324 | 6.451.883 |
| 24/8/2026 | 12,64 | 12,71 | -2,00% | 12,57 | 12,93 | 12,77 | 12,71 | 12,81 | 304 | 5.769.041 |
| 21/8/2026 | 12,80 | 12,97 | +1,57% | 12,54 | 12,99 | 12,82 | 12,90 | 12,97 | 279 | 5.273.948 |
| 20/8/2026 | 12,77 | 12,77 | +0,24% | 12,49 | 12,96 | 12,73 | 12,55 | 12,77 | 620 | 21.329.600 |
| 19/8/2026 | 12,29 | 12,74 | +2,99% | 12,29 | 12,77 | 12,60 | 12,55 | 12,74 | 339 | 4.919.225 |
| 18/8/2026 | 12,44 | 12,37 | -0,96% | 12,21 | 12,64 | 12,37 | 12,20 | 12,37 | 239 | 4.566.697 |
| 17/8/2026 | 12,78 | 12,49 | -2,04% | 12,41 | 12,86 | 12,61 | 12,49 | 12,69 | 257 | 4.310.565 |
| 14/8/2026 | 12,73 | 12,75 | 0,00% | 12,29 | 12,91 | 12,57 | 12,55 | 12,75 | 341 | 7.307.381 |
| 13/8/2026 | 12,85 | 12,75 | -1,77% | 12,67 | 13,01 | 12,83 | 12,75 | 12,93 | 228 | 5.930.101 |
| 12/8/2026 | 12,86 | 12,98 | +1,72% | 12,71 | 13,02 | 12,84 | 12,74 | 12,98 | 216 | 4.746.924 |
| 11/8/2026 | 12,82 | 12,76 | -1,62% | 12,61 | 13,17 | 12,90 | 12,76 | 12,93 | 293 | 6.027.561 |
| 10/8/2026 | 13,51 | 12,97 | -4,21% | 12,68 | 13,51 | 13,07 | 12,83 | 12,97 | 512 | 8.106.821 |
| 7/8/2026 | 13,03 | 13,54 | +11,17% | 13,02 | 14,00 | 13,53 | 13,54 | 13,55 | 783 | 18.679.689 |
| 6/8/2026 | 12,40 | 12,18 | -1,46% | 12,18 | 12,49 | 12,30 | 12,18 | 12,44 | 178 | 3.426.691 |
| 5/8/2026 | 12,47 | 12,36 | +0,24% | 12,27 | 12,64 | 12,44 | 12,36 | 12,49 | 177 | 3.184.281 |
| 4/8/2026 | 12,57 | 12,33 | -0,48% | 12,16 | 12,73 | 12,48 | 12,33 | 12,40 | 233 | 5.301.048 |
| 3/8/2026 | 12,38 | 12,39 | +1,89% | 12,25 | 12,70 | 12,38 | 12,39 | 12,44 | 308 | 5.854.378 |
| 31/7/2026 | 11,72 | 12,16 | +2,96% | 11,72 | 12,25 | 12,01 | 12,16 | 12,30 | 204 | 4.070.940 |
| 30/7/2026 | 11,56 | 11,81 | +1,20% | 11,53 | 11,81 | 11,69 | 11,59 | 11,81 | 165 | 2.707.120 |
| 29/7/2026 | 11,46 | 11,67 | +2,28% | 11,35 | 11,68 | 11,53 | 11,55 | 11,67 | 197 | 3.178.092 |
| 28/7/2026 | 11,47 | 11,41 | -0,70% | 11,40 | 11,80 | 11,54 | 11,41 | 11,55 | 185 | 2.655.791 |
| 27/7/2026 | 11,02 | 11,49 | +5,32% | 10,98 | 11,50 | 11,31 | 11,36 | 11,49 | 258 | 4.322.174 |
| 24/7/2026 | 11,07 | 10,91 | -3,28% | 10,77 | 11,09 | 10,93 | 10,91 | 10,99 | 409 | 5.003.691 |
| 23/7/2026 | 11,73 | 11,28 | -3,26% | 11,15 | 11,73 | 11,34 | 11,18 | 11,28 | 491 | 5.644.754 |
| 22/7/2026 | 12,07 | 11,66 | -0,93% | 11,49 | 12,07 | 11,66 | 11,66 | 11,79 | 382 | 4.161.601 |
| 21/7/2026 | 11,85 | 11,77 | -0,25% | 11,56 | 12,00 | 11,75 | 11,67 | 11,77 | 267 | 3.788.348 |
| 20/7/2026 | 12,05 | 11,80 | -3,44% | 11,71 | 12,45 | 12,02 | 11,80 | 11,96 | 245 | 4.358.249 |
| 17/7/2026 | 11,80 | 12,22 | +3,30% | 11,80 | 12,22 | 12,06 | 12,00 | 12,22 | 214 | 2.553.419 |
| 16/7/2026 | 11,95 | 11,83 | -1,25% | 11,83 | 12,13 | 11,99 | 11,83 | 12,00 | 194 | 3.226.756 |
| 15/7/2026 | 12,33 | 11,98 | -1,80% | 11,98 | 12,33 | 12,09 | 11,98 | 12,14 | 169 | 3.401.878 |
| 14/7/2026 | 12,12 | 12,20 | +1,16% | 11,98 | 12,35 | 12,13 | 12,15 | 12,20 | 208 | 4.328.745 |
| 13/7/2026 | 12,30 | 12,06 | -0,74% | 11,93 | 12,30 | 12,05 | 11,98 | 12,06 | 172 | 3.232.829 |
| 10/7/2026 | 11,91 | 12,15 | +2,19% | 11,89 | 12,29 | 12,13 | 12,15 | 12,29 | 199 | 3.084.795 |
| 9/7/2026 | 11,50 | 11,89 | +3,93% | 11,40 | 11,89 | 11,73 | 11,75 | 11,89 | 194 | 2.588.460 |
| 8/7/2026 | 11,70 | 11,44 | -2,05% | 11,29 | 11,79 | 11,47 | 11,40 | 11,44 | 361 | 4.409.329 |
| 7/7/2026 | 11,86 | 11,68 | -0,60% | 11,64 | 11,91 | 11,71 | 11,68 | 11,80 | 175 | 3.050.746 |
| 6/7/2026 | 11,76 | 11,75 | -2,00% | 11,70 | 11,89 | 11,77 | 11,75 | 11,86 | 219 | 3.281.564 |
| 3/7/2026 | 11,91 | 11,99 | +1,52% | 11,77 | 12,06 | 11,94 | 11,77 | 11,99 | 162 | 2.959.536 |
| 2/7/2026 | 11,89 | 11,81 | +0,34% | 11,78 | 12,19 | 11,96 | 11,81 | 11,95 | 237 | 3.405.061 |
| 1/7/2026 | 11,95 | 11,77 | -2,32% | 11,77 | 12,15 | 11,95 | 11,77 | 11,97 | 239 | 4.306.359 |
| 30/6/2026 | 12,25 | 12,05 | -3,83% | 11,95 | 12,63 | 12,17 | 11,99 | 12,05 | 274 | 4.621.319 |
| 29/6/2026 | 12,57 | 12,53 | +2,04% | 12,32 | 12,69 | 12,50 | 12,49 | 12,53 | 180 | 2.442.933 |
| 26/6/2026 | 12,47 | 12,28 | -1,21% | 12,27 | 12,70 | 12,50 | 12,28 | 12,38 | 243 | 3.384.747 |
| 25/6/2026 | 13,01 | 12,43 | -5,19% | 12,31 | 13,40 | 12,76 | 12,43 | 12,58 | 413 | 6.346.407 |
| 24/6/2026 | 13,17 | 13,11 | +0,15% | 13,11 | 13,32 | 13,20 | 13,11 | 13,24 | 146 | 2.988.020 |
| 23/6/2026 | 12,96 | 13,09 | +1,16% | 12,96 | 13,22 | 13,13 | 13,09 | 13,24 | 147 | 3.825.257 |
| 22/6/2026 | 13,09 | 12,94 | -1,37% | 12,94 | 13,29 | 13,14 | 12,94 | 13,00 | 231 | 3.874.429 |
| 19/6/2026 | 12,93 | 13,12 | +0,92% | 12,93 | 13,28 | 13,14 | 13,02 | 13,12 | 135 | 3.149.305 |
| 18/6/2026 | 13,01 | 13,00 | -1,07% | 13,00 | 13,27 | 13,07 | 13,00 | 13,14 | 199 | 4.583.852 |
| 17/6/2026 | 13,09 | 13,14 | -0,15% | 12,93 | 13,36 | 13,18 | 13,05 | 13,14 | 205 | 3.972.877 |
| 16/6/2026 | 13,11 | 13,16 | -0,15% | 13,00 | 13,46 | 13,18 | 13,03 | 13,16 | 269 | 6.898.732 |
| 15/6/2026 | 13,26 | 13,18 | +0,61% | 13,17 | 13,60 | 13,35 | 13,18 | 13,28 | 238 | 6.229.098 |
| 12/6/2026 | 13,18 | 13,10 | -0,61% | 13,05 | 13,44 | 13,27 | 13,10 | 13,34 | 239 | 5.166.917 |
| 11/6/2026 | 12,61 | 13,18 | +5,02% | 12,48 | 13,21 | 12,88 | 13,16 | 13,18 | 441 | 7.169.272 |
| 10/6/2026 | 12,56 | 12,55 | +1,13% | 12,26 | 12,85 | 12,50 | 12,55 | 12,68 | 341 | 4.733.508 |
| 9/6/2026 | 11,90 | 12,41 | +3,42% | 11,90 | 12,63 | 12,43 | 12,41 | 12,45 | 255 | 4.655.836 |
| 8/6/2026 | 11,98 | 12,00 | +1,61% | 11,79 | 12,23 | 12,05 | 12,00 | 12,05 | 202 | 3.202.291 |
| 5/6/2026 | 11,81 | 11,81 | -0,59% | 11,57 | 11,92 | 11,80 | 11,81 | 11,82 | 187 | 3.612.354 |
| 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 |