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: 3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 2,86 | 2,88 | +2,13% | 2,81 | 2,90 | 2,84 | 2,83 | 2,89 | 774 | 9.368.882 |
| 16/4/2025 | 2,81 | 2,82 | +0,36% | 2,79 | 2,85 | 2,80 | 2,82 | 2,86 | 376 | 4.670.094 |
| 15/4/2025 | 2,86 | 2,81 | -2,09% | 2,77 | 2,86 | 2,79 | 2,79 | 2,86 | 43 | 122.850 |
| 14/4/2025 | 2,92 | 2,87 | 0,00% | 2,80 | 3,04 | 2,92 | 2,81 | 2,89 | 112 | 1.307.883 |
| 11/4/2025 | 2,80 | 2,87 | +3,24% | 2,72 | 2,92 | 2,74 | 2,86 | 2,92 | 120 | 1.323.214 |
| 10/4/2025 | 2,71 | 2,78 | +0,36% | 2,70 | 2,78 | 2,73 | 2,72 | 2,78 | 27 | 143.037 |
| 9/4/2025 | 2,72 | 2,77 | +2,97% | 2,60 | 2,78 | 2,68 | 2,74 | 2,80 | 94 | 344.410 |
| 8/4/2025 | 2,77 | 2,69 | -2,54% | 2,69 | 2,90 | 2,81 | 2,69 | 2,73 | 352 | 4.791.534 |
| 7/4/2025 | 2,94 | 2,76 | -5,15% | 2,76 | 2,94 | 2,80 | 2,76 | 2,79 | 307 | 3.727.774 |
| 4/4/2025 | 2,99 | 2,91 | -4,28% | 2,84 | 3,05 | 3,01 | 2,85 | 2,92 | 382 | 5.010.162 |
| 3/4/2025 | 3,01 | 3,04 | +1,00% | 2,97 | 3,11 | 3,05 | 2,99 | 3,04 | 1.218 | 14.256.424 |
| 2/4/2025 | 2,99 | 3,01 | +0,33% | 2,98 | 3,04 | 3,02 | 2,99 | 3,01 | 452 | 4.799.005 |
| 1/4/2025 | 3,06 | 3,00 | 0,00% | 2,98 | 3,08 | 2,99 | 2,99 | 3,05 | 457 | 4.293.515 |
| 31/3/2025 | 3,13 | 3,00 | -4,15% | 2,99 | 3,13 | 3,07 | 3,00 | 3,03 | 148 | 1.104.232 |
| 28/3/2025 | 3,02 | 3,13 | +2,29% | 3,02 | 3,14 | 3,05 | 3,07 | 3,14 | 1.446 | 16.684.571 |
| 27/3/2025 | 2,99 | 3,06 | -2,55% | 2,99 | 3,13 | 3,09 | 3,02 | 3,10 | 141 | 1.816.142 |
| 26/3/2025 | 3,05 | 3,14 | +2,28% | 3,05 | 3,14 | 3,10 | 3,08 | 3,14 | 30 | 125.782 |
| 25/3/2025 | 3,01 | 3,07 | +3,72% | 2,98 | 3,15 | 3,03 | 3,03 | 3,09 | 1.358 | 17.631.745 |
| 24/3/2025 | 2,96 | 2,96 | 0,00% | 2,94 | 3,00 | 2,95 | 2,96 | 3,00 | 221 | 2.178.336 |
| 21/3/2025 | 2,98 | 2,96 | 0,00% | 2,78 | 2,98 | 2,94 | 2,90 | 2,96 | 363 | 4.139.645 |
| 20/3/2025 | 3,02 | 2,96 | -0,67% | 2,90 | 3,06 | 2,96 | 2,95 | 2,99 | 2.260 | 27.683.692 |
| 19/3/2025 | 3,04 | 2,98 | -1,97% | 2,93 | 3,04 | 2,99 | 2,94 | 3,04 | 1.252 | 14.729.543 |
| 18/3/2025 | 2,99 | 3,04 | +2,70% | 2,94 | 3,16 | 3,03 | 3,00 | 3,09 | 567 | 7.752.264 |
| 17/3/2025 | 2,91 | 2,96 | +2,78% | 2,89 | 3,02 | 2,93 | 2,95 | 3,02 | 48 | 293.617 |
| 14/3/2025 | 2,80 | 2,88 | +0,70% | 2,79 | 2,90 | 2,80 | 2,87 | 2,93 | 119 | 1.044.951 |
| 13/3/2025 | 2,87 | 2,86 | +0,70% | 2,81 | 2,87 | 2,85 | 2,81 | 2,86 | 813 | 10.344.743 |
| 12/3/2025 | 2,87 | 2,84 | -2,74% | 2,84 | 2,92 | 2,88 | 2,84 | 2,90 | 548 | 5.741.803 |
| 11/3/2025 | 2,95 | 2,92 | +0,69% | 2,87 | 2,95 | 2,89 | 2,87 | 2,92 | 33 | 132.222 |
| 10/3/2025 | 2,92 | 2,90 | +0,35% | 2,86 | 2,94 | 2,92 | 2,86 | 2,92 | 108 | 940.573 |
| 7/3/2025 | 2,89 | 2,89 | -0,34% | 2,88 | 2,96 | 2,91 | 2,89 | 2,95 | 34 | 162.403 |
| 6/3/2025 | 2,90 | 2,90 | -1,69% | 2,83 | 2,96 | 2,92 | 2,87 | 2,94 | 168 | 1.422.144 |
| 5/3/2025 | 2,96 | 2,95 | +1,72% | 2,88 | 3,05 | 2,91 | 2,92 | 2,96 | 51 | 259.266 |
| 28/2/2025 | 2,99 | 2,90 | -3,33% | 2,90 | 3,00 | 2,97 | 2,90 | 2,98 | 63 | 835.882 |
| 27/2/2025 | 2,97 | 3,00 | +1,69% | 2,95 | 3,02 | 2,96 | 2,96 | 3,02 | 381 | 4.990.403 |
| 26/2/2025 | 3,02 | 2,95 | +0,68% | 2,95 | 3,07 | 3,02 | 2,94 | 2,99 | 385 | 8.305.617 |
| 25/2/2025 | 2,93 | 2,93 | -0,34% | 2,93 | 3,01 | 2,97 | 2,93 | 2,97 | 26 | 225.236 |
| 24/2/2025 | 2,98 | 2,94 | -1,01% | 2,93 | 3,02 | 2,99 | 2,95 | 2,99 | 186 | 3.509.336 |
| 21/2/2025 | 3,03 | 2,97 | -0,67% | 2,95 | 3,04 | 3,02 | 2,93 | 3,00 | 248 | 2.902.487 |
| 20/2/2025 | 3,00 | 2,99 | -0,33% | 2,99 | 3,04 | 3,01 | 2,99 | 3,03 | 39 | 212.498 |
| 19/2/2025 | 3,05 | 3,00 | -1,64% | 3,00 | 3,06 | 3,02 | 3,00 | 3,01 | 40 | 180.194 |
| 18/2/2025 | 2,95 | 3,05 | +0,99% | 2,95 | 3,05 | 2,99 | 2,99 | 3,05 | 37 | 208.182 |
| 17/2/2025 | 2,87 | 3,02 | +3,07% | 2,87 | 3,04 | 2,98 | 2,97 | 3,03 | 56 | 353.069 |
| 14/2/2025 | 2,81 | 2,93 | +5,40% | 2,81 | 3,01 | 2,91 | 2,93 | 3,01 | 1.147 | 10.676.028 |
| 13/2/2025 | 2,73 | 2,78 | +0,72% | 2,73 | 2,83 | 2,78 | 2,76 | 2,83 | 302 | 3.377.241 |
| 12/2/2025 | 2,88 | 2,76 | -3,16% | 2,73 | 2,88 | 2,80 | 2,73 | 2,78 | 229 | 2.998.729 |
| 11/2/2025 | 2,75 | 2,85 | +4,40% | 2,75 | 2,85 | 2,79 | 2,81 | 2,88 | 773 | 8.767.370 |
| 10/2/2025 | 2,69 | 2,73 | +1,49% | 2,68 | 2,79 | 2,72 | 2,72 | 2,79 | 59 | 344.301 |
| 7/2/2025 | 2,83 | 2,69 | +1,51% | 2,66 | 2,83 | 2,68 | 2,69 | 2,74 | 289 | 2.998.863 |
| 6/2/2025 | 2,90 | 2,65 | -6,03% | 2,65 | 2,90 | 2,76 | 2,65 | 2,74 | 499 | 5.260.374 |
| 5/2/2025 | 2,58 | 2,82 | +9,30% | 2,58 | 2,89 | 2,74 | 2,82 | 2,86 | 1.224 | 19.069.733 |
| 4/2/2025 | 2,52 | 2,58 | +3,61% | 2,52 | 2,71 | 2,63 | 2,58 | 2,63 | 1.377 | 16.372.981 |
| 3/2/2025 | 2,48 | 2,49 | +1,22% | 2,46 | 2,55 | 2,50 | 2,49 | 2,55 | 296 | 2.587.171 |
| 31/1/2025 | 2,48 | 2,46 | -1,60% | 2,46 | 2,55 | 2,49 | 2,45 | 2,50 | 442 | 4.432.885 |
| 30/1/2025 | 2,45 | 2,50 | +0,40% | 2,45 | 2,52 | 2,48 | 2,47 | 2,52 | 27 | 140.852 |
| 29/1/2025 | 2,46 | 2,49 | 0,00% | 2,44 | 2,53 | 2,49 | 2,45 | 2,49 | 825 | 6.951.363 |
| 28/1/2025 | 2,53 | 2,49 | -3,86% | 2,47 | 2,56 | 2,53 | 2,46 | 2,50 | 564 | 5.458.738 |
| 27/1/2025 | 2,42 | 2,59 | +4,86% | 2,42 | 2,59 | 2,55 | 2,55 | 2,60 | 545 | 5.135.936 |
| 24/1/2025 | 2,51 | 2,47 | -0,80% | 2,46 | 2,56 | 2,48 | 2,47 | 2,51 | 580 | 5.324.047 |
| 23/1/2025 | 2,47 | 2,49 | -0,80% | 2,43 | 2,54 | 2,51 | 2,49 | 2,54 | 489 | 6.951.966 |
| 22/1/2025 | 2,48 | 2,51 | +1,21% | 2,43 | 2,58 | 2,45 | 2,47 | 2,54 | 636 | 11.211.005 |
| 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 |