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 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RPAD6F - ALFA HOLDING - PNB
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 4,52 | 4,75 | -5,00% | 4,52 | 4,75 | 4,62 | 4,75 | 5,90 | 5 | 69.885 |
| 20/1/2025 | 5,01 | 5,00 | -12,43% | 4,80 | 5,01 | 4,98 | 4,52 | 5,90 | 10 | 186.498 |
| 27/12/2024 | 5,71 | 5,71 | +3,82% | 5,71 | 5,71 | 5,71 | 5,71 | 6,50 | 1 | 8.565 |
| 16/12/2024 | 5,50 | 5,50 | -5,17% | 5,50 | 5,50 | 5,50 | 5,55 | 6,50 | 1 | 1.100 |
| 13/12/2024 | 5,80 | 5,80 | -6,75% | 5,80 | 5,80 | 5,80 | 6,09 | 7,02 | 1 | 580 |
| 11/12/2024 | 6,22 | 6,22 | 0,00% | 6,22 | 6,22 | 6,22 | 5,80 | 7,02 | 3 | 55.980 |
| 10/12/2024 | 6,22 | 6,22 | +1,80% | 6,22 | 6,22 | 6,22 | 6,22 | 7,02 | 1 | 622 |
| 5/12/2024 | 6,35 | 6,11 | +5,34% | 6,11 | 6,35 | 6,23 | 6,11 | 7,02 | 3 | 43.610 |
| 4/12/2024 | 5,63 | 5,80 | -12,12% | 5,63 | 6,00 | 5,78 | 5,80 | 6,30 | 8 | 122.003 |
| 18/11/2024 | 7,02 | 6,60 | -6,52% | 6,60 | 7,02 | 7,00 | 6,55 | 9,30 | 3 | 18.912 |
| 1/11/2024 | 7,06 | 7,06 | +0,28% | 7,06 | 7,06 | 7,06 | 7,06 | 9,40 | 1 | 2.118 |
| 31/10/2024 | 7,04 | 7,04 | -12,55% | 7,04 | 7,04 | 7,04 | 7,04 | 9,40 | 1 | 704 |
| 8/10/2024 | 8,05 | 8,05 | -5,29% | 8,05 | 8,05 | 8,05 | 8,05 | 9,40 | 2 | 28.980 |
| 18/9/2024 | 8,50 | 8,50 | -4,49% | 8,50 | 8,50 | 8,50 | 8,50 | 9,57 | 2 | 17.000 |
| 30/8/2024 | 8,90 | 8,90 | +1,95% | 8,90 | 8,90 | 8,90 | 8,66 | 9,88 | 1 | 26.700 |
| 20/8/2024 | 8,73 | 8,73 | +2,11% | 8,73 | 8,73 | 8,73 | 8,73 | 9,94 | 1 | 1.746 |
| 19/8/2024 | 8,55 | 8,55 | +0,59% | 8,55 | 8,55 | 8,55 | 8,50 | 9,94 | 1 | 855 |
| 26/7/2024 | 8,50 | 8,50 | -14,49% | 8,50 | 8,50 | 8,50 | 8,61 | 9,94 | 1 | 850 |
| 25/7/2024 | 8,75 | 9,94 | +14,91% | 8,50 | 9,94 | 8,54 | 8,50 | 8,88 | 3 | 35.019 |
| 1/7/2024 | 8,65 | 8,65 | +1,05% | 8,65 | 8,65 | 8,65 | 8,65 | 9,87 | 1 | 15.570 |
| 27/6/2024 | 8,50 | 8,56 | +0,71% | 8,50 | 8,56 | 8,55 | 8,56 | 9,88 | 3 | 18.826 |
| 24/6/2024 | 8,50 | 8,50 | -1,85% | 8,50 | 8,50 | 8,50 | 8,56 | 9,88 | 1 | 1.700 |
| 21/6/2024 | 8,66 | 8,66 | +1,17% | 8,66 | 8,66 | 8,66 | 8,56 | 9,88 | 1 | 1.732 |
| 20/6/2024 | 8,56 | 8,56 | -1,27% | 8,56 | 8,56 | 8,56 | 8,61 | 9,88 | 2 | 1.712 |
| 7/6/2024 | 8,67 | 8,67 | +2,00% | 8,67 | 8,67 | 8,67 | 8,66 | 9,88 | 2 | 2.601 |
| 6/6/2024 | 9,00 | 8,50 | -12,37% | 8,50 | 9,00 | 8,73 | 8,66 | 9,02 | 3 | 91.700 |
| 21/5/2024 | 9,70 | 9,70 | +7,66% | 9,70 | 9,70 | 9,70 | 8,50 | 10,24 | 2 | 97.000 |
| 20/5/2024 | 9,01 | 9,01 | -5,65% | 9,01 | 9,01 | 9,01 | 8,70 | 10,24 | 1 | 2.703 |
| 14/5/2024 | 8,72 | 9,55 | 0,00% | 8,72 | 9,55 | 9,13 | 8,50 | 10,24 | 12 | 1.083.411 |
| 13/5/2024 | 8,72 | 9,55 | +11,57% | 8,72 | 9,55 | 9,13 | 8,50 | 10,24 | 8 | 721.665 |
| 10/5/2024 | 8,52 | 8,56 | -9,89% | 8,52 | 8,56 | 8,54 | 8,56 | 10,24 | 2 | 2.564 |
| 9/5/2024 | 8,72 | 9,50 | -0,63% | 8,72 | 9,50 | 9,09 | 8,53 | 10,24 | 8 | 718.700 |
| 2/5/2024 | 9,56 | 9,56 | 0,00% | 9,56 | 9,56 | 9,56 | 8,49 | 0,00 | 2 | 58.316 |
| 30/4/2024 | 9,56 | 9,56 | +13,40% | 9,56 | 10,44 | 9,58 | 9,56 | 10,44 | 3 | 36.416 |
| 12/4/2024 | 8,43 | 8,43 | +1,57% | 8,43 | 8,43 | 8,43 | 7,20 | 8,47 | 5 | 417.285 |
| 9/4/2024 | 7,62 | 8,30 | -7,37% | 6,62 | 8,40 | 7,30 | 8,40 | 8,95 | 12 | 242.540 |
| 26/3/2024 | 8,96 | 8,96 | +6,41% | 8,96 | 8,96 | 8,96 | 8,42 | 8,96 | 1 | 15.232 |
| 22/3/2024 | 8,42 | 8,42 | -5,39% | 8,42 | 8,42 | 8,42 | 8,42 | 8,96 | 1 | 8.420 |
| 8/3/2024 | 8,90 | 8,90 | 0,00% | 8,90 | 8,90 | 8,90 | 0,00 | 0,00 | 2 | 37.380 |
| 7/3/2024 | 8,90 | 8,90 | +5,83% | 8,90 | 8,90 | 8,90 | 8,40 | 8,90 | 1 | 1.780 |
| 6/3/2024 | 8,60 | 8,41 | -2,21% | 8,41 | 8,60 | 8,50 | 8,41 | 8,90 | 2 | 5.103 |
| 5/3/2024 | 8,60 | 8,60 | -3,37% | 8,60 | 8,60 | 8,60 | 8,40 | 8,60 | 1 | 1.720 |
| 4/3/2024 | 8,44 | 8,90 | +13,96% | 8,44 | 8,90 | 8,44 | 8,48 | 8,90 | 2 | 84.446 |
| 28/2/2024 | 7,81 | 7,81 | +0,51% | 7,81 | 8,40 | 7,88 | 7,85 | 0,00 | 4 | 78.808 |
| 26/2/2024 | 7,80 | 7,77 | -0,38% | 7,77 | 7,80 | 7,78 | 7,81 | 8,44 | 3 | 63.054 |
| 23/2/2024 | 7,80 | 7,80 | -3,11% | 7,80 | 7,80 | 7,80 | 0,00 | 0,00 | 1 | 46.800 |
| 15/2/2024 | 8,05 | 8,05 | +0,50% | 8,05 | 8,05 | 8,05 | 8,05 | 8,33 | 1 | 805 |
| 6/2/2024 | 8,01 | 8,01 | -0,12% | 8,01 | 8,01 | 8,01 | 8,02 | 8,33 | 1 | 3.204 |
| 5/2/2024 | 8,02 | 8,02 | 0,00% | 8,02 | 8,02 | 8,02 | 8,02 | 8,33 | 2 | 64.160 |
| 2/2/2024 | 8,02 | 8,02 | +7,36% | 8,02 | 8,02 | 8,02 | 8,02 | 8,26 | 1 | 40.100 |
| 24/1/2024 | 7,47 | 7,47 | +3,75% | 7,47 | 7,47 | 7,47 | 7,22 | 8,26 | 1 | 5.229 |
| 22/1/2024 | 7,55 | 7,20 | +14,47% | 7,20 | 7,55 | 7,27 | 7,20 | 7,47 | 2 | 23.285 |
| 18/1/2024 | 6,29 | 6,29 | 0,00% | 6,29 | 6,29 | 6,29 | 6,29 | 8,27 | 3 | 22.644 |
| 17/1/2024 | 6,29 | 6,29 | -18,10% | 6,29 | 6,29 | 6,29 | 6,29 | 8,40 | 3 | 8.806 |
| 12/1/2024 | 7,68 | 7,68 | +21,52% | 7,68 | 7,68 | 7,68 | 6,37 | 7,68 | 1 | 768 |
| 4/1/2024 | 6,32 | 6,32 | +0,80% | 6,32 | 6,32 | 6,32 | 6,37 | 8,40 | 1 | 632 |
| 3/1/2024 | 7,15 | 6,27 | -21,63% | 6,27 | 7,15 | 6,92 | 6,32 | 8,40 | 3 | 50.565 |
| 27/12/2023 | 8,00 | 8,00 | +8,70% | 8,00 | 8,00 | 8,00 | 7,15 | 8,40 | 1 | 800 |
| 22/12/2023 | 7,01 | 7,36 | +22,46% | 7,01 | 7,36 | 7,35 | 7,15 | 8,00 | 2 | 27.933 |
| 20/12/2023 | 6,01 | 6,01 | -18,34% | 6,01 | 6,01 | 6,01 | 6,00 | 7,36 | 1 | 601 |
| 18/12/2023 | 7,36 | 7,36 | +1,52% | 7,36 | 7,36 | 7,36 | 5,87 | 7,36 | 1 | 41.952 |
| 14/12/2023 | 7,05 | 7,25 | +11,54% | 7,05 | 7,25 | 7,07 | 7,04 | 8,00 | 3 | 57.285 |
| 5/12/2023 | 6,50 | 6,50 | -22,62% | 6,50 | 6,50 | 6,50 | 6,66 | 9,10 | 1 | 5.850 |
| 16/11/2023 | 8,40 | 8,40 | +9,09% | 8,40 | 8,40 | 8,40 | 6,02 | 8,40 | 1 | 840 |
| 14/11/2023 | 7,70 | 7,70 | +1,32% | 7,70 | 7,70 | 7,70 | 6,02 | 8,40 | 1 | 770 |
| 16/10/2023 | 7,60 | 7,60 | +7,19% | 7,60 | 7,60 | 7,60 | 7,60 | 12,00 | 1 | 760 |
| 11/10/2023 | 7,50 | 7,09 | -5,47% | 7,00 | 7,88 | 7,12 | 7,09 | 12,00 | 4 | 79.839 |
| 4/10/2023 | 7,50 | 7,50 | +0,27% | 7,50 | 7,50 | 7,50 | 6,02 | 7,50 | 1 | 7.500 |
| 18/9/2023 | 7,47 | 7,48 | +2,47% | 7,47 | 7,48 | 7,47 | 6,05 | 12,00 | 3 | 49.312 |
| 15/9/2023 | 7,30 | 7,30 | +1,96% | 7,30 | 7,30 | 7,30 | 6,11 | 7,47 | 1 | 12.410 |
| 14/9/2023 | 7,16 | 7,16 | +11,01% | 7,16 | 7,16 | 7,16 | 6,45 | 7,47 | 1 | 12.888 |
| 11/9/2023 | 6,45 | 6,45 | -10,04% | 6,45 | 6,45 | 6,45 | 6,45 | 7,47 | 1 | 645 |
| 6/9/2023 | 7,00 | 7,17 | +0,42% | 7,00 | 7,17 | 7,06 | 6,80 | 7,40 | 4 | 52.959 |
| 1/9/2023 | 7,14 | 7,14 | +2,00% | 7,14 | 7,14 | 7,14 | 6,02 | 7,14 | 3 | 2.142 |
| 30/8/2023 | 7,03 | 7,00 | +1,60% | 7,00 | 7,03 | 7,01 | 6,02 | 7,41 | 2 | 1.403 |
| 21/8/2023 | 6,89 | 6,89 | +0,15% | 6,89 | 6,89 | 6,89 | 6,89 | 7,48 | 1 | 689 |
| 18/8/2023 | 6,88 | 6,88 | +17,21% | 6,88 | 6,88 | 6,88 | 5,88 | 7,48 | 2 | 11.008 |
| 17/8/2023 | 6,62 | 5,87 | -14,68% | 5,87 | 6,62 | 6,24 | 5,87 | 6,88 | 2 | 11.241 |
| 15/8/2023 | 6,88 | 6,88 | 0,00% | 6,88 | 6,88 | 6,88 | 6,71 | 6,88 | 1 | 688 |
| 14/8/2023 | 6,88 | 6,88 | 0,00% | 6,88 | 6,88 | 6,88 | 6,60 | 6,88 | 2 | 1.376 |
| 11/8/2023 | 6,87 | 6,88 | +0,15% | 6,87 | 6,88 | 6,87 | 5,87 | 6,88 | 3 | 35.731 |
| 7/8/2023 | 6,87 | 6,87 | -0,15% | 6,87 | 6,87 | 6,87 | 5,87 | 6,87 | 2 | 1.374 |
| 4/8/2023 | 6,88 | 6,88 | +1,03% | 6,88 | 6,88 | 6,88 | 5,87 | 6,87 | 1 | 4.816 |
| 31/7/2023 | 5,88 | 6,81 | +2,87% | 5,88 | 6,81 | 6,34 | 5,90 | 6,81 | 2 | 1.269 |
| 13/7/2023 | 6,87 | 6,62 | +9,97% | 6,62 | 7,00 | 6,87 | 6,02 | 6,62 | 5 | 164.996 |
| 12/7/2023 | 6,02 | 6,02 | -12,63% | 6,02 | 6,02 | 6,02 | 6,02 | 7,00 | 1 | 13.244 |
| 5/7/2023 | 6,81 | 6,89 | +1,17% | 6,81 | 6,89 | 6,85 | 6,02 | 6,90 | 3 | 5.484 |
| 4/7/2023 | 6,81 | 6,81 | +13,12% | 6,81 | 6,81 | 6,81 | 6,02 | 6,81 | 1 | 2.043 |
| 3/7/2023 | 6,02 | 6,02 | -10,28% | 6,02 | 6,02 | 6,02 | 6,02 | 6,75 | 1 | 1.204 |
| 23/6/2023 | 6,71 | 6,71 | +8,23% | 6,71 | 6,71 | 6,71 | 6,02 | 6,71 | 1 | 671 |
| 21/6/2023 | 6,20 | 6,20 | -7,60% | 6,20 | 6,20 | 6,20 | 6,20 | 6,69 | 2 | 13.020 |
| 20/6/2023 | 6,71 | 6,71 | 0,00% | 6,71 | 6,71 | 6,71 | 6,20 | 6,71 | 1 | 1.342 |
| 19/6/2023 | 6,20 | 6,71 | -0,59% | 6,20 | 6,71 | 6,68 | 6,20 | 6,71 | 2 | 14.040 |
| 14/6/2023 | 6,75 | 6,75 | +14,60% | 6,20 | 6,75 | 6,61 | 6,20 | 6,75 | 3 | 2.645 |
| 7/6/2023 | 5,89 | 5,89 | 0,00% | 5,89 | 5,89 | 5,89 | 5,89 | 6,75 | 1 | 9.424 |
| 6/6/2023 | 6,75 | 5,89 | -9,24% | 5,89 | 6,75 | 6,33 | 5,89 | 6,75 | 3 | 15.843 |
| 30/5/2023 | 6,49 | 6,49 | -3,85% | 6,49 | 6,49 | 6,49 | 5,88 | 6,75 | 1 | 649 |
| 29/5/2023 | 6,75 | 6,75 | 0,00% | 6,75 | 6,75 | 6,75 | 6,49 | 6,67 | 1 | 1.350 |
| 26/5/2023 | 6,75 | 6,75 | +12,69% | 6,75 | 6,75 | 6,75 | 5,99 | 6,75 | 1 | 675 |
| 25/5/2023 | 5,99 | 5,99 | -7,85% | 5,99 | 6,50 | 6,16 | 5,99 | 6,75 | 4 | 3.696 |
| 24/5/2023 | 6,75 | 6,50 | -3,56% | 6,50 | 6,75 | 6,62 | 6,50 | 6,70 | 3 | 2.650 |
| 23/5/2023 | 6,74 | 6,74 | +12,33% | 6,74 | 6,74 | 6,74 | 6,50 | 6,75 | 1 | 1.348 |
| 22/5/2023 | 6,75 | 6,00 | -2,91% | 5,99 | 6,75 | 6,29 | 5,99 | 6,75 | 6 | 6.299 |
| 19/5/2023 | 6,75 | 6,18 | -8,44% | 6,11 | 6,75 | 6,49 | 6,11 | 6,74 | 6 | 25.327 |
| 18/5/2023 | 6,75 | 6,75 | 0,00% | 6,75 | 6,75 | 6,75 | 5,88 | 6,75 | 1 | 6.750 |
| 17/5/2023 | 6,75 | 6,75 | 0,00% | 6,75 | 6,75 | 6,75 | 5,88 | 6,61 | 1 | 6.750 |
| 16/5/2023 | 6,75 | 6,75 | +0,75% | 6,75 | 6,75 | 6,75 | 5,55 | 6,75 | 2 | 2.025 |
| 12/5/2023 | 6,70 | 6,70 | +2,29% | 6,70 | 6,70 | 6,70 | 5,55 | 6,70 | 1 | 2.010 |
| 11/5/2023 | 6,55 | 6,55 | +11,02% | 6,55 | 6,55 | 6,55 | 6,55 | 6,70 | 1 | 655 |
| 9/5/2023 | 5,90 | 5,90 | +6,12% | 5,90 | 5,90 | 5,90 | 5,55 | 6,55 | 1 | 590 |
| 8/5/2023 | 6,31 | 5,56 | -17,01% | 5,56 | 6,31 | 6,29 | 5,56 | 6,60 | 2 | 26.427 |
| 3/5/2023 | 6,70 | 6,70 | +9,48% | 6,70 | 6,70 | 6,70 | 6,12 | 6,70 | 1 | 670 |
| 28/4/2023 | 6,70 | 6,12 | -3,32% | 6,12 | 6,70 | 6,12 | 6,12 | 6,70 | 2 | 49.630 |
| 26/4/2023 | 6,33 | 6,33 | +5,15% | 6,33 | 6,33 | 6,33 | 6,12 | 6,70 | 1 | 12.660 |
| 20/4/2023 | 6,02 | 6,02 | -5,79% | 6,02 | 6,02 | 6,02 | 6,02 | 6,70 | 1 | 2.408 |
| 14/4/2023 | 6,39 | 6,39 | -4,63% | 6,35 | 6,39 | 6,37 | 5,56 | 6,70 | 4 | 52.254 |
| 13/4/2023 | 6,70 | 6,70 | 0,00% | 6,70 | 6,70 | 6,70 | 5,55 | 6,70 | 1 | 670 |
| 11/4/2023 | 6,70 | 6,70 | 0,00% | 6,70 | 6,70 | 6,70 | 5,55 | 6,70 | 1 | 670 |
| 3/4/2023 | 6,70 | 6,70 | 0,00% | 6,70 | 6,70 | 6,70 | 5,55 | 6,70 | 1 | 2.010 |
| 31/3/2023 | 6,70 | 6,70 | +10,74% | 6,70 | 6,70 | 6,70 | 5,55 | 6,70 | 2 | 2.680 |
| 30/3/2023 | 6,05 | 6,05 | 0,00% | 6,05 | 6,05 | 6,05 | 4,88 | 6,05 | 2 | 29.040 |
| 23/3/2023 | 6,05 | 6,05 | +0,17% | 6,05 | 6,05 | 6,05 | 6,05 | 6,70 | 1 | 605 |
| 14/3/2023 | 6,04 | 6,04 | 0,00% | 6,04 | 6,04 | 6,04 | 6,04 | 6,70 | 1 | 24.764 |
| 13/3/2023 | 6,04 | 6,04 | -9,85% | 6,04 | 6,04 | 6,04 | 6,04 | 6,70 | 1 | 604 |
| 9/3/2023 | 6,70 | 6,70 | +0,15% | 6,70 | 6,70 | 6,70 | 6,04 | 6,70 | 1 | 670 |
| 8/3/2023 | 6,69 | 6,69 | +10,58% | 6,69 | 6,69 | 6,69 | 6,05 | 6,69 | 1 | 669 |
| 2/3/2023 | 6,05 | 6,05 | +10,00% | 6,05 | 6,05 | 6,05 | 6,05 | 6,50 | 1 | 2.420 |
| 1/3/2023 | 6,35 | 5,50 | -14,46% | 5,50 | 6,35 | 6,18 | 6,04 | 6,55 | 2 | 3.090 |
| 27/2/2023 | 6,43 | 6,43 | +8,98% | 6,43 | 6,43 | 6,43 | 5,50 | 6,43 | 1 | 643 |
| 24/2/2023 | 5,90 | 5,90 | -9,23% | 5,90 | 5,90 | 5,90 | 5,80 | 6,65 | 1 | 590 |
| 23/2/2023 | 6,69 | 6,50 | -7,01% | 6,10 | 6,69 | 6,22 | 6,00 | 6,55 | 5 | 100.269 |
| 17/2/2023 | 6,69 | 6,99 | -0,14% | 6,69 | 6,99 | 6,84 | 6,69 | 6,99 | 2 | 1.368 |
| 9/2/2023 | 6,24 | 7,00 | +6,22% | 6,24 | 7,00 | 6,72 | 5,22 | 7,00 | 4 | 3.362 |
| 27/1/2023 | 6,59 | 6,59 | +0,46% | 6,59 | 6,59 | 6,59 | 4,88 | 6,59 | 1 | 659 |