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.
ALPK3F - ESTAPAR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 2,54 | 2,48 | -0,80% | 2,41 | 2,54 | 2,47 | 2,45 | 2,54 | 241 | 2.468.463 |
| 20/1/2025 | 2,64 | 2,50 | -5,30% | 2,48 | 2,66 | 2,57 | 2,48 | 2,61 | 900 | 12.710.136 |
| 17/1/2025 | 2,45 | 2,64 | +7,76% | 2,44 | 2,64 | 2,50 | 2,62 | 2,64 | 526 | 7.063.167 |
| 16/1/2025 | 2,47 | 2,45 | -2,78% | 2,45 | 2,59 | 2,52 | 2,44 | 2,50 | 451 | 6.362.967 |
| 15/1/2025 | 2,44 | 2,52 | +3,70% | 2,44 | 2,59 | 2,55 | 2,51 | 2,57 | 668 | 7.220.461 |
| 14/1/2025 | 2,35 | 2,43 | +1,25% | 2,35 | 2,46 | 2,38 | 2,42 | 2,47 | 420 | 6.446.167 |
| 13/1/2025 | 2,40 | 2,40 | +0,42% | 2,35 | 2,46 | 2,42 | 2,40 | 2,41 | 388 | 4.359.772 |
| 10/1/2025 | 2,41 | 2,39 | -2,05% | 2,39 | 2,52 | 2,47 | 2,38 | 2,44 | 944 | 10.274.394 |
| 9/1/2025 | 2,35 | 2,44 | +3,83% | 2,33 | 2,56 | 2,46 | 2,41 | 2,44 | 3.427 | 57.593.120 |
| 8/1/2025 | 2,49 | 2,35 | -4,86% | 2,35 | 2,49 | 2,40 | 2,30 | 2,37 | 55 | 174.528 |
| 7/1/2025 | 2,33 | 2,47 | +7,39% | 2,31 | 2,47 | 2,35 | 2,40 | 2,47 | 1.073 | 10.379.986 |
| 6/1/2025 | 2,20 | 2,30 | +7,48% | 2,17 | 2,33 | 2,29 | 2,28 | 2,34 | 1.053 | 11.578.398 |
| 3/1/2025 | 2,28 | 2,14 | -6,14% | 2,12 | 2,31 | 2,23 | 2,14 | 2,33 | 1.573 | 21.456.994 |
| 2/1/2025 | 2,32 | 2,28 | +0,88% | 2,21 | 2,32 | 2,25 | 2,24 | 2,28 | 60 | 266.093 |
| 30/12/2024 | 2,35 | 2,26 | -3,42% | 2,25 | 2,35 | 2,28 | 2,26 | 2,31 | 80 | 327.854 |
| 27/12/2024 | 2,30 | 2,34 | +2,18% | 2,21 | 2,36 | 2,30 | 2,25 | 2,34 | 646 | 6.236.175 |
| 26/12/2024 | 2,37 | 2,29 | -4,58% | 2,29 | 2,45 | 2,41 | 2,28 | 2,34 | 1.315 | 28.167.666 |
| 23/12/2024 | 2,45 | 2,40 | -0,41% | 2,37 | 2,56 | 2,47 | 2,37 | 2,40 | 553 | 5.795.705 |
| 20/12/2024 | 2,40 | 2,41 | +4,78% | 2,33 | 2,55 | 2,41 | 2,50 | 2,51 | 1.071 | 13.693.213 |
| 19/12/2024 | 2,16 | 2,30 | +6,98% | 2,15 | 2,55 | 2,32 | 2,30 | 2,39 | 1.183 | 12.508.634 |
| 18/12/2024 | 2,40 | 2,15 | -8,90% | 2,09 | 2,40 | 2,23 | 2,14 | 2,20 | 142 | 641.047 |
| 17/12/2024 | 2,51 | 2,36 | -5,60% | 2,30 | 2,51 | 2,44 | 2,36 | 2,40 | 781 | 6.395.325 |
| 16/12/2024 | 2,54 | 2,50 | -1,57% | 2,47 | 2,55 | 2,51 | 2,48 | 2,52 | 97 | 390.280 |
| 13/12/2024 | 2,51 | 2,54 | -0,78% | 2,51 | 2,64 | 2,57 | 2,51 | 2,54 | 106 | 263.545 |
| 12/12/2024 | 2,67 | 2,56 | -1,92% | 2,52 | 2,67 | 2,56 | 2,53 | 2,56 | 62 | 249.275 |
| 11/12/2024 | 2,55 | 2,61 | +2,35% | 2,51 | 2,65 | 2,55 | 2,61 | 2,67 | 73 | 279.291 |
| 10/12/2024 | 2,73 | 2,55 | -8,93% | 2,54 | 2,81 | 2,63 | 2,55 | 2,63 | 166 | 645.885 |
| 9/12/2024 | 2,72 | 2,80 | +2,94% | 2,67 | 2,81 | 2,75 | 2,68 | 2,80 | 94 | 892.069 |
| 6/12/2024 | 2,83 | 2,72 | -1,09% | 2,72 | 2,83 | 2,76 | 2,72 | 2,76 | 52 | 244.874 |
| 5/12/2024 | 2,73 | 2,75 | -2,83% | 2,73 | 2,85 | 2,80 | 2,75 | 2,84 | 222 | 2.802.283 |
| 4/12/2024 | 2,84 | 2,83 | +1,43% | 2,78 | 2,92 | 2,86 | 2,78 | 2,83 | 451 | 5.405.145 |
| 3/12/2024 | 2,79 | 2,79 | -2,11% | 2,78 | 2,89 | 2,84 | 2,79 | 2,83 | 608 | 8.389.349 |
| 2/12/2024 | 2,92 | 2,85 | -1,38% | 2,76 | 2,97 | 2,92 | 2,82 | 2,85 | 666 | 7.767.881 |
| 29/11/2024 | 2,67 | 2,89 | +0,70% | 2,66 | 2,94 | 2,82 | 2,85 | 2,96 | 269 | 2.618.083 |
| 28/11/2024 | 3,07 | 2,87 | -6,21% | 2,69 | 3,07 | 2,98 | 2,69 | 2,87 | 249 | 2.646.706 |
| 27/11/2024 | 3,20 | 3,06 | -2,55% | 3,03 | 3,27 | 3,21 | 3,03 | 3,09 | 691 | 9.451.515 |
| 26/11/2024 | 2,99 | 3,14 | +3,29% | 2,95 | 3,27 | 3,01 | 3,13 | 3,20 | 856 | 10.928.122 |
| 25/11/2024 | 3,05 | 3,04 | +0,33% | 2,97 | 3,08 | 3,01 | 2,99 | 3,05 | 167 | 2.113.614 |
| 22/11/2024 | 2,93 | 3,03 | +2,02% | 2,93 | 3,08 | 3,04 | 3,03 | 3,07 | 530 | 6.891.254 |