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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 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 |