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.
ALPK3 - ESTAPAR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 3,02 | 2,99 | -0,33% | 2,99 | 3,11 | 3,03 | 2,99 | 3,02 | 314 | 43.738.000 |
| 5/9/2025 | 3,02 | 3,00 | 0,00% | 2,97 | 3,04 | 3,00 | 2,98 | 3,00 | 453 | 47.427.000 |
| 4/9/2025 | 2,97 | 3,00 | +1,01% | 2,97 | 3,05 | 3,01 | 2,98 | 3,00 | 244 | 29.890.900 |
| 3/9/2025 | 2,98 | 2,97 | -0,34% | 2,95 | 3,03 | 2,99 | 2,96 | 3,00 | 301 | 29.969.900 |
| 2/9/2025 | 2,95 | 2,98 | -1,00% | 2,94 | 3,04 | 2,99 | 2,98 | 2,99 | 256 | 32.976.000 |
| 1/9/2025 | 2,98 | 3,01 | +1,01% | 2,96 | 3,01 | 2,98 | 2,96 | 3,01 | 185 | 22.363.900 |
| 29/8/2025 | 3,01 | 2,98 | 0,00% | 2,94 | 3,04 | 2,98 | 2,94 | 3,00 | 291 | 46.991.200 |
| 28/8/2025 | 2,85 | 2,98 | +6,05% | 2,84 | 3,03 | 2,93 | 2,97 | 2,98 | 352 | 76.721.400 |
| 27/8/2025 | 2,80 | 2,81 | -1,06% | 2,79 | 2,83 | 2,80 | 2,80 | 2,81 | 400 | 105.455.700 |
| 26/8/2025 | 2,95 | 2,84 | -3,40% | 2,81 | 2,97 | 2,87 | 2,83 | 2,86 | 701 | 77.375.900 |
| 25/8/2025 | 3,04 | 2,94 | -1,67% | 2,94 | 3,04 | 2,97 | 2,94 | 2,95 | 1.014 | 102.880.900 |
| 22/8/2025 | 2,99 | 2,99 | +0,34% | 2,98 | 3,05 | 3,00 | 2,98 | 3,04 | 228 | 16.650.600 |
| 21/8/2025 | 3,03 | 2,98 | -0,67% | 2,96 | 3,03 | 3,00 | 2,98 | 3,01 | 215 | 20.719.300 |
| 20/8/2025 | 3,10 | 3,00 | -4,15% | 3,00 | 3,10 | 3,02 | 3,00 | 3,08 | 517 | 46.871.200 |
| 19/8/2025 | 3,02 | 3,13 | +2,29% | 2,93 | 3,13 | 2,98 | 3,13 | 3,14 | 455 | 25.821.600 |
| 18/8/2025 | 3,02 | 3,06 | +2,00% | 3,02 | 3,10 | 3,05 | 3,06 | 3,11 | 273 | 24.741.900 |
| 15/8/2025 | 3,01 | 3,00 | -1,64% | 2,99 | 3,07 | 3,01 | 3,00 | 3,04 | 190 | 28.084.300 |
| 14/8/2025 | 3,04 | 3,05 | -0,97% | 2,95 | 3,10 | 2,99 | 2,97 | 3,06 | 279 | 38.708.900 |
| 13/8/2025 | 3,04 | 3,08 | +3,36% | 3,01 | 3,13 | 3,07 | 3,03 | 3,08 | 474 | 61.035.200 |
| 12/8/2025 | 3,03 | 2,98 | +0,34% | 2,96 | 3,08 | 2,99 | 2,96 | 2,98 | 194 | 20.026.400 |
| 11/8/2025 | 3,06 | 2,97 | -1,33% | 2,95 | 3,07 | 2,98 | 2,96 | 2,97 | 185 | 22.648.800 |
| 8/8/2025 | 3,07 | 3,01 | +0,67% | 2,98 | 3,10 | 3,03 | 3,01 | 3,07 | 454 | 39.058.900 |
| 7/8/2025 | 3,03 | 2,99 | +0,34% | 2,97 | 3,11 | 3,04 | 2,99 | 3,07 | 353 | 61.459.400 |
| 6/8/2025 | 2,97 | 2,98 | -0,33% | 2,97 | 3,05 | 3,00 | 2,98 | 3,01 | 230 | 27.872.900 |
| 5/8/2025 | 2,99 | 2,99 | +1,01% | 2,95 | 3,05 | 2,99 | 2,93 | 3,00 | 348 | 23.425.300 |
| 4/8/2025 | 3,02 | 2,96 | -0,34% | 2,92 | 3,03 | 2,95 | 2,92 | 2,96 | 184 | 14.479.200 |
| 1/8/2025 | 3,02 | 2,97 | -1,66% | 2,94 | 3,06 | 2,99 | 2,97 | 2,98 | 278 | 21.362.500 |
| 31/7/2025 | 2,98 | 3,02 | +1,34% | 2,93 | 3,02 | 2,95 | 3,00 | 3,02 | 167 | 14.464.200 |
| 30/7/2025 | 2,89 | 2,98 | +1,36% | 2,89 | 3,01 | 2,95 | 2,96 | 2,98 | 162 | 17.727.100 |
| 29/7/2025 | 2,94 | 2,94 | +0,68% | 2,90 | 2,98 | 2,94 | 2,91 | 2,94 | 184 | 32.536.400 |
| 28/7/2025 | 3,04 | 2,92 | -3,63% | 2,91 | 3,06 | 2,97 | 2,92 | 2,93 | 199 | 26.585.200 |
| 25/7/2025 | 2,98 | 3,03 | +1,68% | 2,95 | 3,04 | 2,98 | 3,01 | 3,03 | 121 | 12.045.400 |
| 24/7/2025 | 2,96 | 2,98 | 0,00% | 2,96 | 3,00 | 2,98 | 2,97 | 2,98 | 233 | 11.183.700 |
| 23/7/2025 | 2,92 | 2,98 | +3,47% | 2,91 | 3,00 | 2,96 | 2,98 | 2,99 | 130 | 12.302.600 |
| 22/7/2025 | 2,98 | 2,88 | -3,36% | 2,88 | 3,05 | 2,98 | 2,88 | 3,04 | 221 | 31.933.700 |
| 21/7/2025 | 3,00 | 2,98 | -0,67% | 2,93 | 3,00 | 2,97 | 2,95 | 2,99 | 162 | 18.385.600 |
| 18/7/2025 | 3,08 | 3,00 | -1,96% | 2,91 | 3,10 | 3,00 | 2,97 | 3,00 | 397 | 54.071.400 |
| 17/7/2025 | 3,11 | 3,06 | -1,61% | 3,05 | 3,14 | 3,08 | 3,06 | 3,10 | 306 | 29.544.000 |
| 16/7/2025 | 3,05 | 3,11 | +1,97% | 3,04 | 3,13 | 3,07 | 3,06 | 3,11 | 237 | 22.505.700 |
| 15/7/2025 | 3,03 | 3,05 | +0,33% | 3,00 | 3,09 | 3,03 | 3,05 | 3,10 | 392 | 37.146.700 |
| 14/7/2025 | 3,10 | 3,04 | -2,56% | 3,04 | 3,19 | 3,09 | 3,04 | 3,10 | 464 | 32.685.500 |
| 11/7/2025 | 3,17 | 3,12 | -1,89% | 3,10 | 3,26 | 3,16 | 3,12 | 3,15 | 369 | 29.733.700 |
| 10/7/2025 | 3,13 | 3,18 | +1,27% | 3,00 | 3,24 | 3,08 | 3,18 | 3,19 | 452 | 62.215.000 |
| 9/7/2025 | 3,26 | 3,14 | -2,18% | 3,07 | 3,26 | 3,13 | 3,13 | 3,15 | 417 | 34.091.000 |
| 8/7/2025 | 3,29 | 3,21 | -1,83% | 3,17 | 3,29 | 3,22 | 3,21 | 3,24 | 404 | 42.472.400 |
| 7/7/2025 | 3,28 | 3,27 | -0,30% | 3,25 | 3,33 | 3,28 | 3,27 | 3,28 | 270 | 24.073.500 |
| 4/7/2025 | 3,32 | 3,28 | -1,20% | 3,27 | 3,38 | 3,31 | 3,27 | 3,28 | 359 | 49.273.400 |
| 3/7/2025 | 3,39 | 3,32 | -0,60% | 3,32 | 3,40 | 3,36 | 3,32 | 3,40 | 255 | 21.957.100 |
| 2/7/2025 | 3,34 | 3,34 | 0,00% | 3,28 | 3,39 | 3,32 | 3,34 | 3,37 | 243 | 26.595.300 |
| 1/7/2025 | 3,51 | 3,34 | -3,19% | 3,33 | 3,51 | 3,37 | 3,33 | 3,34 | 320 | 34.629.100 |
| 30/6/2025 | 3,60 | 3,45 | -3,09% | 3,34 | 3,60 | 3,47 | 3,45 | 3,49 | 381 | 52.729.000 |
| 27/6/2025 | 3,53 | 3,56 | 0,00% | 3,53 | 3,60 | 3,57 | 3,55 | 3,56 | 89 | 12.251.400 |
| 26/6/2025 | 3,52 | 3,56 | +1,14% | 3,51 | 3,60 | 3,56 | 3,54 | 3,59 | 141 | 15.917.200 |
| 25/6/2025 | 3,55 | 3,52 | -0,56% | 3,50 | 3,59 | 3,54 | 3,52 | 3,56 | 180 | 28.867.400 |
| 24/6/2025 | 3,49 | 3,54 | +3,51% | 3,45 | 3,64 | 3,56 | 3,51 | 3,53 | 234 | 37.332.000 |
| 23/6/2025 | 3,64 | 3,42 | -5,26% | 3,42 | 3,64 | 3,46 | 3,42 | 3,43 | 241 | 50.560.500 |
| 20/6/2025 | 3,65 | 3,61 | -1,10% | 3,60 | 3,65 | 3,62 | 3,60 | 3,62 | 187 | 34.408.900 |
| 18/6/2025 | 3,50 | 3,65 | +4,89% | 3,50 | 3,65 | 3,57 | 3,63 | 3,65 | 290 | 112.104.500 |
| 17/6/2025 | 3,50 | 3,48 | +4,19% | 3,40 | 3,54 | 3,47 | 3,46 | 3,48 | 358 | 83.887.900 |
| 16/6/2025 | 3,29 | 3,34 | +2,77% | 3,23 | 3,37 | 3,29 | 3,34 | 3,35 | 366 | 29.056.900 |
| 13/6/2025 | 3,30 | 3,25 | -2,69% | 3,21 | 3,34 | 3,28 | 3,25 | 3,32 | 272 | 25.722.000 |
| 12/6/2025 | 3,39 | 3,34 | -1,18% | 3,25 | 3,39 | 3,32 | 3,33 | 3,34 | 250 | 20.667.200 |
| 11/6/2025 | 3,31 | 3,38 | +2,74% | 3,28 | 3,38 | 3,32 | 3,34 | 3,40 | 295 | 19.458.700 |
| 10/6/2025 | 3,26 | 3,29 | -0,30% | 3,26 | 3,44 | 3,36 | 3,29 | 3,39 | 235 | 34.040.200 |
| 9/6/2025 | 3,32 | 3,30 | 0,00% | 3,25 | 3,35 | 3,29 | 3,26 | 3,30 | 199 | 23.161.900 |
| 6/6/2025 | 3,40 | 3,30 | -2,37% | 3,27 | 3,40 | 3,32 | 3,30 | 3,35 | 163 | 18.519.000 |
| 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 |
| 4/4/2025 | 3,00 | 2,88 | -3,68% | 2,82 | 3,05 | 2,89 | 2,87 | 2,88 | 256 | 33.745.100 |
| 3/4/2025 | 2,95 | 2,99 | 0,00% | 2,95 | 3,12 | 3,06 | 2,99 | 3,01 | 295 | 36.156.700 |
| 2/4/2025 | 3,01 | 2,99 | -0,66% | 2,98 | 3,05 | 3,00 | 2,98 | 3,00 | 170 | 16.139.100 |
| 1/4/2025 | 3,02 | 3,01 | -0,33% | 2,97 | 3,08 | 3,03 | 3,01 | 3,05 | 169 | 15.033.700 |
| 31/3/2025 | 3,07 | 3,02 | -2,27% | 2,97 | 3,09 | 3,02 | 3,02 | 3,03 | 228 | 20.520.900 |
| 28/3/2025 | 3,01 | 3,09 | +2,32% | 3,01 | 3,12 | 3,08 | 3,09 | 3,10 | 348 | 25.073.800 |
| 27/3/2025 | 3,12 | 3,02 | -1,31% | 3,02 | 3,15 | 3,07 | 3,02 | 3,06 | 284 | 24.700.200 |
| 26/3/2025 | 3,13 | 3,06 | -0,33% | 3,06 | 3,15 | 3,11 | 3,06 | 3,09 | 178 | 15.587.800 |
| 25/3/2025 | 3,02 | 3,07 | +3,02% | 2,97 | 3,16 | 3,07 | 3,03 | 3,07 | 465 | 41.995.300 |
| 24/3/2025 | 2,96 | 2,98 | +0,34% | 2,95 | 3,02 | 2,98 | 2,96 | 2,98 | 206 | 16.318.200 |
| 21/3/2025 | 2,94 | 2,97 | -0,34% | 2,80 | 2,98 | 2,89 | 2,94 | 2,97 | 341 | 44.812.400 |
| 20/3/2025 | 2,91 | 2,98 | -0,33% | 2,90 | 3,00 | 2,95 | 2,97 | 2,98 | 362 | 19.677.500 |
| 19/3/2025 | 3,03 | 2,99 | -0,33% | 2,90 | 3,07 | 2,96 | 2,96 | 2,99 | 319 | 26.456.000 |
| 18/3/2025 | 2,94 | 3,00 | +0,67% | 2,94 | 3,17 | 3,09 | 3,00 | 3,04 | 325 | 44.057.200 |
| 17/3/2025 | 2,94 | 2,98 | +2,76% | 2,88 | 3,01 | 2,95 | 2,94 | 2,98 | 188 | 33.892.700 |
| 14/3/2025 | 2,79 | 2,90 | +3,94% | 2,78 | 2,91 | 2,85 | 2,88 | 2,90 | 153 | 14.172.200 |
| 13/3/2025 | 2,88 | 2,79 | -2,45% | 2,79 | 2,88 | 2,82 | 2,78 | 2,82 | 210 | 18.558.400 |
| 12/3/2025 | 2,90 | 2,86 | -0,35% | 2,84 | 2,91 | 2,87 | 2,85 | 2,86 | 266 | 16.403.500 |
| 11/3/2025 | 2,89 | 2,87 | -0,35% | 2,86 | 2,92 | 2,88 | 2,85 | 2,88 | 525 | 22.022.900 |
| 10/3/2025 | 2,90 | 2,88 | -0,35% | 2,86 | 2,96 | 2,89 | 2,85 | 2,88 | 276 | 16.830.000 |