Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ALPK3 - ESTAPAR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 3,41 | 3,38 | +0,90% | 3,36 | 3,43 | 3,39 | 3,35 | 3,38 | 194 | 23.469.100 |
| 4/6/2025 | 3,36 | 3,35 | +0,60% | 3,33 | 3,45 | 3,37 | 3,35 | 3,40 | 286 | 33.864.900 |
| 3/6/2025 | 3,25 | 3,33 | +3,42% | 3,19 | 3,33 | 3,24 | 3,31 | 3,33 | 474 | 33.600.900 |
| 2/6/2025 | 3,30 | 3,22 | -0,92% | 3,21 | 3,35 | 3,25 | 3,22 | 3,26 | 172 | 18.625.300 |
| 30/5/2025 | 3,27 | 3,25 | +0,62% | 3,20 | 3,31 | 3,23 | 3,25 | 3,29 | 141 | 22.414.400 |
| 29/5/2025 | 3,32 | 3,23 | -1,82% | 3,17 | 3,32 | 3,22 | 3,23 | 3,25 | 293 | 32.450.000 |
| 28/5/2025 | 3,46 | 3,29 | -3,80% | 3,28 | 3,46 | 3,33 | 3,29 | 3,33 | 435 | 33.116.100 |
| 27/5/2025 | 3,43 | 3,42 | +0,59% | 3,35 | 3,46 | 3,40 | 3,37 | 3,42 | 205 | 22.253.400 |
| 26/5/2025 | 3,43 | 3,40 | -0,87% | 3,40 | 3,49 | 3,45 | 3,40 | 3,44 | 157 | 23.253.300 |
| 23/5/2025 | 3,33 | 3,43 | +1,18% | 3,25 | 3,43 | 3,36 | 3,37 | 3,43 | 174 | 19.829.400 |
| 22/5/2025 | 3,46 | 3,39 | -1,17% | 3,35 | 3,46 | 3,42 | 3,38 | 3,39 | 156 | 32.991.500 |
| 21/5/2025 | 3,37 | 3,43 | +1,78% | 3,32 | 3,47 | 3,41 | 3,38 | 3,43 | 377 | 54.276.400 |
| 20/5/2025 | 3,37 | 3,37 | +0,90% | 3,18 | 3,37 | 3,27 | 3,36 | 3,37 | 294 | 46.438.900 |
| 19/5/2025 | 3,40 | 3,34 | -1,76% | 3,28 | 3,43 | 3,35 | 3,33 | 3,34 | 377 | 32.896.800 |
| 16/5/2025 | 3,39 | 3,40 | +0,29% | 3,29 | 3,46 | 3,38 | 3,32 | 3,40 | 427 | 72.672.500 |
| 15/5/2025 | 3,18 | 3,39 | +6,60% | 3,16 | 3,42 | 3,35 | 3,39 | 3,42 | 505 | 94.254.000 |
| 14/5/2025 | 3,05 | 3,18 | +6,00% | 3,03 | 3,18 | 3,13 | 3,18 | 3,19 | 535 | 67.118.100 |
| 13/5/2025 | 3,00 | 3,00 | -1,32% | 3,00 | 3,09 | 3,04 | 3,00 | 3,04 | 194 | 23.782.800 |
| 12/5/2025 | 3,11 | 3,04 | -1,30% | 2,95 | 3,11 | 3,02 | 3,00 | 3,04 | 217 | 35.243.600 |
| 9/5/2025 | 2,92 | 3,08 | +5,48% | 2,92 | 3,10 | 3,05 | 3,03 | 3,09 | 517 | 59.634.900 |
| 8/5/2025 | 2,85 | 2,92 | +3,18% | 2,84 | 3,10 | 2,99 | 2,91 | 2,92 | 911 | 89.013.200 |
| 7/5/2025 | 2,90 | 2,83 | -1,74% | 2,80 | 2,92 | 2,83 | 2,83 | 2,86 | 672 | 44.632.600 |
| 6/5/2025 | 2,98 | 2,88 | -5,57% | 2,84 | 3,07 | 2,92 | 2,88 | 2,90 | 890 | 69.517.700 |
| 5/5/2025 | 3,09 | 3,05 | +0,33% | 2,97 | 3,10 | 3,04 | 3,03 | 3,05 | 206 | 24.097.500 |
| 2/5/2025 | 2,98 | 3,04 | +4,47% | 2,96 | 3,17 | 3,07 | 3,04 | 3,15 | 323 | 58.997.300 |
| 29/4/2025 | 2,85 | 2,91 | +2,46% | 2,85 | 2,93 | 2,89 | 2,89 | 2,91 | 164 | 17.611.900 |
| 28/4/2025 | 2,80 | 2,84 | +0,35% | 2,80 | 2,88 | 2,85 | 2,83 | 2,84 | 183 | 29.935.600 |
| 25/4/2025 | 2,91 | 2,83 | -0,70% | 2,78 | 2,91 | 2,84 | 2,83 | 2,85 | 222 | 20.210.700 |
| 24/4/2025 | 2,78 | 2,85 | +2,52% | 2,77 | 2,95 | 2,84 | 2,85 | 2,89 | 209 | 47.501.900 |
| 23/4/2025 | 2,87 | 2,78 | -2,11% | 2,78 | 2,92 | 2,82 | 2,77 | 2,78 | 301 | 23.945.000 |
| 22/4/2025 | 2,94 | 2,84 | 0,00% | 2,84 | 2,95 | 2,89 | 2,84 | 2,88 | 308 | 28.748.200 |
| 17/4/2025 | 2,82 | 2,84 | 0,00% | 2,82 | 2,90 | 2,85 | 2,81 | 2,85 | 215 | 14.865.500 |
| 16/4/2025 | 2,83 | 2,84 | +1,07% | 2,78 | 2,84 | 2,81 | 2,84 | 2,85 | 201 | 11.541.300 |
| 15/4/2025 | 2,83 | 2,81 | 0,00% | 2,75 | 2,84 | 2,79 | 2,80 | 2,81 | 183 | 18.841.400 |
| 14/4/2025 | 2,93 | 2,81 | -3,77% | 2,81 | 3,04 | 2,91 | 2,81 | 2,86 | 256 | 26.512.700 |
| 11/4/2025 | 2,76 | 2,92 | +5,42% | 2,70 | 2,92 | 2,80 | 2,88 | 2,92 | 186 | 29.335.800 |
| 10/4/2025 | 2,72 | 2,77 | 0,00% | 2,71 | 2,77 | 2,73 | 2,75 | 2,77 | 213 | 10.422.400 |
| 9/4/2025 | 2,65 | 2,77 | +3,36% | 2,60 | 2,78 | 2,71 | 2,77 | 2,78 | 287 | 28.565.800 |
| 8/4/2025 | 2,81 | 2,68 | -2,90% | 2,68 | 2,84 | 2,76 | 2,68 | 2,69 | 210 | 17.801.000 |
| 7/4/2025 | 2,84 | 2,76 | -4,17% | 2,76 | 2,92 | 2,80 | 2,76 | 2,80 | 269 | 34.382.700 |