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.
ALPK3F - ESTAPAR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 3,00 | 3,04 | +1,00% | 2,99 | 3,12 | 3,04 | 2,99 | 3,04 | 65 | 436.927 |
| 5/9/2025 | 3,04 | 3,01 | 0,00% | 2,98 | 3,04 | 3,00 | 2,99 | 3,01 | 42 | 199.858 |
| 4/9/2025 | 2,96 | 3,01 | +2,03% | 2,96 | 3,03 | 2,99 | 2,98 | 3,01 | 19 | 81.895 |
| 3/9/2025 | 3,05 | 2,95 | -1,99% | 2,95 | 3,05 | 2,98 | 2,95 | 3,00 | 31 | 112.286 |
| 2/9/2025 | 3,05 | 3,01 | -0,66% | 2,94 | 3,05 | 2,98 | 2,97 | 3,01 | 46 | 142.527 |
| 1/9/2025 | 3,02 | 3,03 | +1,34% | 2,97 | 3,03 | 2,99 | 3,00 | 3,03 | 46 | 199.719 |
| 29/8/2025 | 2,98 | 2,99 | 0,00% | 2,93 | 3,03 | 2,97 | 2,94 | 3,03 | 291 | 3.667.975 |
| 28/8/2025 | 2,91 | 2,99 | +4,91% | 2,85 | 3,03 | 2,93 | 2,95 | 2,99 | 52 | 424.688 |
| 27/8/2025 | 2,84 | 2,85 | -0,35% | 2,79 | 2,85 | 2,81 | 2,79 | 2,85 | 117 | 795.259 |
| 26/8/2025 | 2,97 | 2,86 | -2,05% | 2,83 | 2,98 | 2,90 | 2,83 | 2,86 | 154 | 1.084.140 |
| 25/8/2025 | 2,99 | 2,92 | -3,95% | 2,92 | 3,02 | 2,97 | 2,93 | 2,97 | 72 | 415.773 |
| 22/8/2025 | 3,04 | 3,04 | +1,67% | 3,00 | 3,05 | 3,02 | 3,00 | 3,04 | 32 | 209.290 |
| 21/8/2025 | 3,04 | 2,99 | -0,99% | 2,98 | 3,04 | 3,00 | 2,99 | 3,02 | 42 | 223.229 |
| 20/8/2025 | 3,08 | 3,02 | +2,72% | 2,99 | 3,08 | 3,03 | 3,02 | 3,09 | 75 | 388.216 |
| 19/8/2025 | 3,06 | 2,94 | -2,97% | 2,94 | 3,06 | 2,97 | 2,94 | 3,00 | 56 | 234.157 |
| 18/8/2025 | 3,00 | 3,03 | +0,66% | 3,00 | 3,09 | 3,05 | 3,03 | 3,10 | 23 | 188.197 |
| 15/8/2025 | 3,05 | 3,01 | -0,33% | 2,98 | 3,06 | 3,03 | 3,00 | 3,06 | 177 | 1.886.765 |
| 14/8/2025 | 3,03 | 3,02 | -0,66% | 2,96 | 3,08 | 3,05 | 2,96 | 3,05 | 133 | 1.384.426 |
| 13/8/2025 | 3,05 | 3,04 | +1,00% | 3,04 | 3,13 | 3,07 | 3,03 | 3,09 | 39 | 279.779 |
| 12/8/2025 | 3,00 | 3,01 | +2,38% | 2,97 | 3,06 | 3,03 | 2,98 | 3,02 | 326 | 4.346.936 |
| 11/8/2025 | 3,05 | 2,94 | -2,33% | 2,94 | 3,06 | 3,03 | 2,94 | 3,00 | 175 | 2.526.344 |
| 8/8/2025 | 3,08 | 3,01 | -2,27% | 2,99 | 3,09 | 3,07 | 3,00 | 3,07 | 750 | 10.086.110 |
| 7/8/2025 | 3,00 | 3,08 | +1,65% | 2,98 | 3,08 | 3,01 | 3,07 | 3,08 | 50 | 268.086 |
| 6/8/2025 | 2,99 | 3,03 | +0,66% | 2,97 | 3,05 | 2,99 | 3,00 | 3,04 | 636 | 7.927.316 |
| 5/8/2025 | 2,90 | 3,01 | +3,08% | 2,90 | 3,02 | 2,97 | 2,93 | 3,03 | 539 | 6.305.976 |
| 4/8/2025 | 2,97 | 2,92 | 0,00% | 2,92 | 3,05 | 3,01 | 2,92 | 2,96 | 2.489 | 30.116.317 |
| 1/8/2025 | 2,92 | 2,92 | -2,67% | 2,92 | 3,06 | 2,99 | 2,91 | 2,98 | 58 | 180.279 |
| 31/7/2025 | 2,93 | 3,00 | +1,69% | 2,93 | 3,01 | 2,97 | 2,95 | 3,02 | 33 | 192.599 |
| 30/7/2025 | 2,90 | 2,95 | -0,67% | 2,90 | 2,98 | 2,93 | 2,95 | 3,01 | 180 | 2.073.660 |
| 29/7/2025 | 2,95 | 2,97 | +0,34% | 2,91 | 2,97 | 2,95 | 2,91 | 2,97 | 109 | 873.711 |
| 28/7/2025 | 3,05 | 2,96 | -2,95% | 2,91 | 3,06 | 3,01 | 2,93 | 2,96 | 224 | 2.641.665 |
| 25/7/2025 | 3,02 | 3,05 | +2,01% | 2,96 | 3,05 | 3,00 | 3,03 | 3,05 | 20 | 92.641 |
| 24/7/2025 | 2,94 | 2,99 | +1,36% | 2,93 | 3,00 | 2,98 | 2,96 | 3,02 | 23 | 71.851 |
| 23/7/2025 | 2,93 | 2,95 | +0,34% | 2,92 | 3,00 | 2,94 | 2,95 | 2,99 | 89 | 866.549 |
| 22/7/2025 | 2,94 | 2,94 | -2,00% | 2,94 | 3,06 | 2,98 | 2,94 | 3,00 | 32 | 201.297 |
| 21/7/2025 | 3,00 | 3,00 | +0,67% | 2,94 | 3,06 | 2,97 | 2,95 | 3,00 | 41 | 244.858 |
| 18/7/2025 | 3,13 | 2,98 | -2,30% | 2,94 | 3,13 | 3,00 | 2,98 | 3,03 | 85 | 422.590 |
| 17/7/2025 | 3,11 | 3,05 | 0,00% | 3,05 | 3,13 | 3,08 | 3,05 | 3,11 | 48 | 204.333 |
| 16/7/2025 | 3,10 | 3,05 | +0,66% | 3,05 | 3,13 | 3,07 | 3,05 | 3,11 | 35 | 155.820 |
| 15/7/2025 | 3,06 | 3,03 | -0,66% | 3,00 | 3,09 | 3,06 | 3,03 | 3,10 | 130 | 1.184.363 |
| 14/7/2025 | 3,14 | 3,05 | -2,87% | 3,05 | 3,20 | 3,10 | 3,05 | 3,12 | 56 | 292.949 |
| 11/7/2025 | 3,14 | 3,14 | -0,95% | 3,12 | 3,27 | 3,18 | 3,14 | 3,18 | 260 | 3.098.267 |
| 10/7/2025 | 3,16 | 3,17 | -0,31% | 2,99 | 3,25 | 3,12 | 3,11 | 3,19 | 86 | 741.457 |
| 9/7/2025 | 3,20 | 3,18 | -0,93% | 3,10 | 3,25 | 3,16 | 3,13 | 3,18 | 81 | 388.798 |
| 8/7/2025 | 3,28 | 3,21 | +1,26% | 3,18 | 3,30 | 3,22 | 3,21 | 3,29 | 56 | 254.863 |
| 7/7/2025 | 3,34 | 3,17 | -3,35% | 3,17 | 3,38 | 3,27 | 3,17 | 3,34 | 65 | 254.611 |
| 4/7/2025 | 3,42 | 3,28 | -2,67% | 3,28 | 3,42 | 3,34 | 3,27 | 3,34 | 34 | 128.354 |
| 3/7/2025 | 3,38 | 3,37 | -0,59% | 3,33 | 3,42 | 3,37 | 3,37 | 3,40 | 50 | 235.081 |
| 2/7/2025 | 3,34 | 3,39 | +1,50% | 3,28 | 3,39 | 3,33 | 3,33 | 3,41 | 61 | 285.884 |
| 1/7/2025 | 3,45 | 3,34 | -4,84% | 3,33 | 3,52 | 3,49 | 3,34 | 3,39 | 1.349 | 24.182.962 |
| 30/6/2025 | 3,62 | 3,51 | -1,96% | 3,38 | 3,63 | 3,47 | 3,49 | 3,52 | 59 | 476.394 |
| 27/6/2025 | 3,56 | 3,58 | +1,13% | 3,54 | 3,59 | 3,55 | 3,58 | 3,59 | 142 | 1.730.257 |
| 26/6/2025 | 3,68 | 3,54 | -0,56% | 3,50 | 3,68 | 3,54 | 3,54 | 3,56 | 202 | 3.223.922 |
| 25/6/2025 | 3,51 | 3,56 | +1,71% | 3,50 | 3,58 | 3,54 | 3,50 | 3,56 | 34 | 198.154 |
| 24/6/2025 | 3,45 | 3,50 | +2,04% | 3,45 | 3,62 | 3,49 | 3,50 | 3,51 | 94 | 833.654 |
| 23/6/2025 | 3,67 | 3,43 | -6,03% | 3,42 | 3,68 | 3,56 | 3,43 | 3,44 | 240 | 2.206.860 |
| 20/6/2025 | 3,60 | 3,65 | +1,39% | 3,60 | 3,66 | 3,62 | 3,60 | 3,65 | 76 | 559.578 |
| 18/6/2025 | 3,48 | 3,60 | +3,45% | 3,48 | 3,63 | 3,57 | 3,60 | 3,64 | 91 | 500.916 |
| 17/6/2025 | 3,38 | 3,48 | +5,45% | 3,38 | 3,52 | 3,46 | 3,44 | 3,48 | 85 | 531.744 |
| 16/6/2025 | 3,25 | 3,30 | -0,60% | 3,24 | 3,35 | 3,27 | 3,30 | 3,33 | 125 | 1.494.799 |
| 13/6/2025 | 3,34 | 3,32 | -2,06% | 3,23 | 3,34 | 3,31 | 3,26 | 3,32 | 115 | 1.789.723 |
| 12/6/2025 | 3,42 | 3,39 | -0,88% | 3,27 | 3,42 | 3,34 | 3,32 | 3,40 | 107 | 1.114.519 |
| 11/6/2025 | 3,36 | 3,42 | +1,48% | 3,28 | 3,42 | 3,32 | 3,34 | 3,42 | 31 | 252.710 |
| 10/6/2025 | 3,25 | 3,37 | +3,69% | 3,25 | 3,40 | 3,29 | 3,30 | 3,42 | 126 | 1.522.666 |
| 9/6/2025 | 3,30 | 3,25 | -2,99% | 3,25 | 3,38 | 3,32 | 3,25 | 3,31 | 86 | 607.611 |
| 6/6/2025 | 3,35 | 3,35 | -1,47% | 3,28 | 3,40 | 3,33 | 3,27 | 3,35 | 29 | 163.688 |
| 5/6/2025 | 3,41 | 3,40 | +0,59% | 3,36 | 3,44 | 3,39 | 3,36 | 3,40 | 670 | 10.328.274 |
| 4/6/2025 | 3,34 | 3,38 | +3,05% | 3,34 | 3,42 | 3,37 | 3,35 | 3,42 | 83 | 646.983 |
| 3/6/2025 | 3,28 | 3,28 | +2,18% | 3,20 | 3,33 | 3,23 | 3,25 | 3,32 | 55 | 367.452 |
| 2/6/2025 | 3,35 | 3,21 | -1,83% | 3,21 | 3,35 | 3,27 | 3,21 | 3,26 | 260 | 4.043.920 |
| 30/5/2025 | 3,31 | 3,27 | +0,62% | 3,21 | 3,32 | 3,25 | 3,25 | 3,32 | 67 | 709.143 |
| 29/5/2025 | 3,34 | 3,25 | -1,52% | 3,18 | 3,34 | 3,27 | 3,20 | 3,28 | 125 | 1.209.400 |
| 28/5/2025 | 3,42 | 3,30 | -1,20% | 3,29 | 3,42 | 3,36 | 3,30 | 3,36 | 66 | 451.270 |
| 27/5/2025 | 3,33 | 3,34 | -1,47% | 3,31 | 3,46 | 3,43 | 3,34 | 3,41 | 209 | 3.290.942 |
| 26/5/2025 | 3,43 | 3,39 | +0,30% | 3,39 | 3,48 | 3,45 | 3,39 | 3,48 | 54 | 302.143 |
| 23/5/2025 | 3,38 | 3,38 | -0,29% | 3,28 | 3,40 | 3,36 | 3,37 | 3,42 | 55 | 834.250 |
| 22/5/2025 | 3,40 | 3,39 | +0,30% | 3,38 | 3,46 | 3,42 | 3,38 | 3,42 | 40 | 267.505 |
| 21/5/2025 | 3,38 | 3,38 | +0,60% | 3,31 | 3,47 | 3,35 | 3,38 | 3,41 | 238 | 2.797.258 |
| 20/5/2025 | 3,37 | 3,36 | 0,00% | 3,20 | 3,37 | 3,35 | 3,33 | 3,40 | 236 | 3.135.264 |
| 19/5/2025 | 3,40 | 3,36 | 0,00% | 3,30 | 3,43 | 3,42 | 3,27 | 3,36 | 309 | 4.133.495 |
| 16/5/2025 | 3,39 | 3,36 | -0,59% | 3,29 | 3,46 | 3,36 | 3,32 | 3,42 | 199 | 2.154.002 |
| 15/5/2025 | 3,18 | 3,38 | +8,68% | 3,18 | 3,42 | 3,22 | 3,38 | 3,42 | 596 | 6.432.738 |
| 14/5/2025 | 3,00 | 3,11 | +1,30% | 3,00 | 3,16 | 3,08 | 3,11 | 3,17 | 153 | 1.161.884 |
| 13/5/2025 | 3,04 | 3,07 | +0,66% | 3,02 | 3,09 | 3,04 | 3,02 | 3,06 | 66 | 491.767 |
| 12/5/2025 | 3,08 | 3,05 | +1,67% | 2,97 | 3,11 | 3,02 | 3,00 | 3,08 | 50 | 332.834 |
| 9/5/2025 | 2,98 | 3,00 | -0,33% | 2,94 | 3,10 | 3,05 | 3,00 | 3,06 | 84 | 266.616 |
| 8/5/2025 | 2,80 | 3,01 | +5,99% | 2,80 | 3,07 | 2,98 | 3,01 | 3,04 | 121 | 557.602 |
| 7/5/2025 | 2,95 | 2,84 | -2,41% | 2,82 | 2,95 | 2,85 | 2,82 | 2,88 | 53 | 202.058 |
| 6/5/2025 | 3,00 | 2,91 | -3,32% | 2,86 | 3,07 | 3,00 | 2,87 | 2,93 | 155 | 1.445.713 |
| 5/5/2025 | 3,07 | 3,01 | -4,14% | 2,98 | 3,11 | 3,07 | 3,01 | 3,06 | 464 | 4.876.259 |
| 2/5/2025 | 2,98 | 3,14 | +8,28% | 2,91 | 3,16 | 3,07 | 3,14 | 3,15 | 76 | 435.606 |
| 29/4/2025 | 2,92 | 2,90 | +2,84% | 2,88 | 2,92 | 2,90 | 2,90 | 2,92 | 27 | 94.270 |
| 28/4/2025 | 2,88 | 2,82 | -1,40% | 2,82 | 2,92 | 2,83 | 2,82 | 2,85 | 207 | 1.962.657 |
| 25/4/2025 | 2,89 | 2,86 | -0,69% | 2,81 | 2,91 | 2,85 | 2,82 | 2,86 | 31 | 171.149 |
| 24/4/2025 | 2,86 | 2,88 | +1,77% | 2,77 | 2,92 | 2,85 | 2,85 | 2,92 | 36 | 157.230 |
| 23/4/2025 | 2,94 | 2,83 | -0,35% | 2,78 | 2,94 | 2,86 | 2,78 | 2,82 | 115 | 611.252 |
| 22/4/2025 | 2,91 | 2,84 | -1,39% | 2,84 | 2,98 | 2,90 | 2,84 | 2,97 | 146 | 2.064.367 |
| 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 |