ALPARGATAS ON

ALPA3
🏛️ brazil →
9.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 11.93 12.30 11.60 11.90 0.0M
2022-12-28 11.93 12.18 11.78 11.78 0.0M
2022-12-27 11.84 11.93 11.65 11.93 0.0M
2022-12-26 11.78 11.96 11.70 11.93 0.0M
2022-12-23 11.60 11.89 11.60 11.78 0.0M
2022-12-22 11.70 11.80 11.42 11.49 0.0M
2022-12-21 12.36 12.60 11.50 11.50 0.1M
2022-12-20 11.99 12.73 11.99 12.60 0.0M
2022-12-19 11.59 11.94 11.59 11.86 0.0M
2022-12-16 11.70 11.99 11.20 11.40 0.0M
2022-12-15 11.96 12.10 11.56 11.66 0.0M
2022-12-14 11.82 12.00 11.15 11.70 0.0M
2022-12-13 12.44 12.44 11.77 11.77 0.0M
2022-12-12 12.00 12.00 11.49 11.49 0.0M
2022-12-09 12.33 12.41 11.86 12.41 0.0M
2022-12-08 12.67 12.76 12.00 12.17 0.0M
2022-12-07 12.90 13.02 12.50 12.67 0.0M
2022-12-06 12.88 12.90 12.70 12.90 0.0M
2022-12-05 13.17 13.17 12.80 12.90 0.0M
2022-12-02 13.52 13.69 13.00 13.10 0.0M
2022-12-01 14.59 14.60 13.43 13.43 0.0M
2022-11-30 14.19 14.20 14.19 14.20 0.0M
2022-11-29 14.33 14.33 14.02 14.21 0.0M
2022-11-28 13.78 13.90 13.78 13.89 0.0M
2022-11-25 13.84 14.31 13.76 13.79 0.0M
2022-11-24 14.27 14.34 13.96 14.14 0.0M
2022-11-23 14.22 14.22 13.52 13.52 0.0M
2022-11-22 13.91 14.29 13.91 14.22 0.0M
2022-11-21 13.55 14.00 13.50 13.91 0.0M
2022-11-18 13.90 13.97 13.36 13.62 0.0M
2022-11-17 14.35 14.75 13.14 13.15 0.0M
2022-11-16 14.82 14.82 13.88 14.29 0.0M
2022-11-14 14.71 15.02 14.54 15.02 0.0M
2022-11-11 14.50 14.55 14.44 14.54 0.0M
2022-11-10 14.44 14.49 13.73 14.33 0.0M
2022-11-09 14.87 14.87 14.50 14.50 0.0M
2022-11-08 15.39 15.78 14.72 14.87 0.0M
2022-11-07 16.29 16.29 15.02 15.35 0.0M
2022-11-04 17.28 17.28 15.05 15.92 0.0M
2022-11-03 16.96 17.28 16.92 17.28 0.0M
2022-11-01 17.25 17.39 16.90 16.90 0.0M
2022-10-31 16.80 17.80 16.80 17.25 0.0M
2022-10-28 16.62 16.64 16.62 16.64 0.0M
2022-10-27 16.62 16.65 16.62 16.62 0.0M
2022-10-26 17.00 17.31 16.50 16.61 0.0M
2022-10-25 17.19 17.69 17.19 17.21 0.0M
2022-10-24 17.60 17.60 17.35 17.40 0.0M
2022-10-21 17.76 17.76 17.27 17.60 0.0M
2022-10-20 17.31 17.45 17.30 17.30 0.0M
2022-10-19 17.60 17.77 17.60 17.76 0.0M
2022-10-18 17.80 17.80 17.01 17.01 0.0M
2022-10-17 16.98 17.69 16.98 17.41 0.0M
2022-10-14 18.17 18.17 16.99 16.99 0.0M
2022-10-13 17.90 17.99 17.64 17.80 0.0M
2022-10-11 18.67 18.67 18.30 18.30 0.0M
2022-10-10 18.80 19.00 18.66 18.67 0.0M
2022-10-07 18.56 18.78 18.40 18.61 0.0M
2022-10-06 18.96 19.34 18.70 18.89 0.0M
2022-10-05 18.96 19.20 18.73 18.88 0.0M
2022-10-04 18.68 19.00 18.45 18.93 0.0M
2022-10-03 17.88 19.00 17.88 17.99 0.0M
2022-09-30 17.45 18.00 17.40 17.87 0.0M
2022-09-29 17.30 17.30 16.90 17.01 0.0M
2022-09-28 17.60 18.15 17.36 17.36 0.0M
2022-09-27 18.25 18.25 17.61 17.61 0.0M
2022-09-26 18.24 18.48 17.80 17.80 0.0M
2022-09-23 18.30 18.38 18.21 18.33 0.0M
2022-09-22 19.09 19.20 18.50 18.52 0.0M
2022-09-21 18.52 19.25 18.30 19.09 0.0M
2022-09-20 18.52 18.52 18.34 18.34 0.0M
2022-09-19 18.57 18.57 18.01 18.30 0.0M
2022-09-16 19.15 19.15 18.59 18.59 0.0M
2022-09-15 19.15 19.15 19.15 19.15 0.0M
2022-09-14 19.31 19.40 18.84 19.15 0.0M
2022-09-13 19.65 19.65 18.81 18.81 0.0M
2022-09-12 19.25 19.94 19.02 19.66 0.0M
2022-09-09 18.39 18.99 18.20 18.99 0.0M
2022-09-08 18.20 18.80 17.80 17.80 0.0M
2022-09-06 18.09 18.22 17.36 18.22 0.0M
2022-09-05 18.48 18.59 18.09 18.31 0.0M
2022-09-02 17.74 18.45 17.30 18.45 0.0M
2022-09-01 17.96 17.96 17.96 17.96 0.0M
2022-08-31 18.26 19.23 18.18 18.18 0.0M
2022-08-30 19.39 19.39 18.30 18.55 0.0M
2022-08-29 19.49 19.89 18.60 18.96 0.0M
2022-08-26 18.21 19.99 18.06 19.26 0.0M
2022-08-25 17.77 18.18 17.77 18.18 0.0M
2022-08-24 17.57 17.78 17.57 17.61 0.0M
2022-08-23 17.16 17.49 17.16 17.49 0.0M
2022-08-22 17.50 17.63 16.85 16.90 0.0M
2022-08-19 17.80 17.80 17.11 17.63 0.0M
2022-08-18 17.36 18.08 17.35 17.80 0.0M
2022-08-17 16.75 17.39 16.75 17.39 0.0M
2022-08-16 17.70 17.70 16.70 17.17 0.0M
2022-08-15 16.90 17.60 16.90 17.60 0.0M
2022-08-12 16.88 17.10 16.80 17.10 0.0M
2022-08-11 16.80 16.94 16.70 16.86 0.0M
2022-08-10 16.55 17.32 16.55 17.03 0.0M
2022-08-09 16.71 17.09 16.30 16.31 0.0M
2022-08-08 17.01 17.35 16.69 16.71 0.0M
2022-08-05 18.48 18.48 16.40 17.00 0.0M
2022-08-04 18.08 18.88 18.07 18.46 0.0M
2022-08-03 17.33 17.93 17.33 17.87 0.0M
2022-08-02 17.72 17.72 17.11 17.58 0.0M
2022-08-01 18.08 18.08 17.70 17.70 0.0M
2022-07-29 17.96 17.96 17.74 17.76 0.0M
2022-07-28 17.91 17.91 17.56 17.75 0.0M
2022-07-27 17.79 17.81 17.63 17.79 0.0M
2022-07-26 17.08 17.12 16.99 17.06 0.0M
2022-07-25 17.05 17.13 16.85 17.08 0.0M
2022-07-22 17.00 17.10 17.00 17.05 0.0M
2022-07-21 16.95 17.00 16.75 17.00 0.0M
2022-07-20 16.32 17.83 16.32 17.06 0.0M
2022-07-19 15.65 16.16 15.65 16.16 0.0M
2022-07-18 15.32 15.78 15.06 15.46 0.0M
2022-07-15 15.70 15.70 15.41 15.50 0.0M
2022-07-14 15.80 15.80 15.80 15.80 0.0M
2022-07-13 16.23 16.24 15.41 15.90 0.0M
2022-07-12 16.57 16.57 16.38 16.38 0.0M
2022-07-11 17.01 17.11 16.90 16.90 0.0M
2022-07-08 17.50 17.50 17.43 17.43 0.0M
2022-07-07 17.50 17.50 17.00 17.00 0.0M
2022-07-06 17.15 17.34 17.09 17.13 0.0M
2022-07-05 16.81 17.15 16.70 16.83 0.0M
2022-07-04 16.81 17.35 16.81 17.15 0.0M
2022-07-01 16.81 16.81 16.81 16.81 0.0M
2022-06-30 17.15 17.42 17.15 17.40 0.0M
2022-06-29 17.62 17.62 16.91 17.36 0.0M
2022-06-28 17.86 18.01 17.85 17.85 0.0M
2022-06-27 17.85 17.85 17.85 17.85 0.0M
2022-06-24 18.63 18.63 17.74 17.75 0.1M
2022-06-23 17.80 18.05 17.80 17.81 0.0M
2022-06-22 17.38 17.38 16.95 16.95 0.0M
2022-06-21 16.38 16.96 16.23 16.96 0.0M
2022-06-20 17.00 17.00 17.00 17.00 0.0M
2022-06-17 15.71 17.13 15.70 17.13 0.0M
2022-06-15 15.85 16.31 15.85 16.31 0.0M
2022-06-14 16.13 16.25 15.60 15.82 0.0M
2022-06-13 16.58 16.67 16.22 16.35 0.0M
2022-06-10 17.02 17.20 16.65 17.18 0.0M
2022-06-09 17.55 17.64 17.21 17.21 0.0M
2022-06-08 17.52 17.52 17.46 17.46 0.0M
2022-06-07 17.75 17.93 17.75 17.77 0.0M
2022-06-06 18.86 18.86 17.47 17.85 0.0M
2022-06-03 18.38 19.07 18.38 18.86 0.0M
2022-06-02 17.90 18.60 17.90 18.56 0.0M
2022-06-01 18.85 19.06 17.70 17.70 0.0M
2022-05-31 19.24 19.50 18.41 18.41 0.0M
2022-05-30 19.89 19.90 19.20 19.56 0.0M
2022-05-27 18.88 19.89 18.88 19.89 0.0M
2022-05-26 18.42 18.67 18.00 18.05 0.0M
2022-05-25 18.16 18.93 17.90 17.90 0.0M
2022-05-24 18.00 18.01 17.50 17.90 0.0M
2022-05-23 17.98 18.70 17.98 18.01 0.0M
2022-05-20 18.42 18.42 17.81 17.99 0.0M
2022-05-19 18.00 18.41 18.00 18.41 0.0M
2022-05-18 18.35 18.60 17.90 17.91 0.0M
2022-05-17 19.02 19.15 18.50 18.50 0.0M
2022-05-16 19.25 19.25 18.61 18.61 0.0M
2022-05-13 19.52 19.52 18.83 19.25 0.0M
2022-05-12 19.70 19.70 18.51 19.26 0.0M
2022-05-11 19.70 19.96 19.54 19.54 0.0M
2022-05-10 18.90 19.50 18.67 19.38 0.0M
2022-05-09 19.72 19.83 18.80 18.80 0.0M
2022-05-06 18.16 19.49 18.16 19.01 0.0M
2022-05-05 18.16 18.16 17.88 17.88 0.0M
2022-05-04 18.19 18.49 17.82 18.49 0.0M
2022-05-03 18.70 18.70 17.81 17.83 0.0M
2022-05-02 19.54 19.54 18.31 18.70 0.0M
2022-04-29 19.00 19.50 19.00 19.50 0.0M
2022-04-28 18.57 18.74 18.25 18.50 0.0M
2022-04-27 19.40 19.40 18.23 18.24 0.0M
2022-04-26 18.81 18.85 18.40 18.70 0.0M
2022-04-25 19.00 19.85 19.00 19.34 0.0M
2022-04-22 19.90 20.28 19.07 19.07 0.0M
2022-04-20 20.13 20.37 19.60 19.60 0.0M
2022-04-19 20.69 20.79 20.69 20.77 0.0M
2022-04-18 21.51 21.51 20.30 20.34 0.0M
2022-04-14 21.43 21.43 21.30 21.30 0.0M
2022-04-13 21.53 21.53 20.74 21.29 0.0M
2022-04-12 21.70 22.28 20.54 21.00 0.0M
2022-04-11 21.60 21.72 21.60 21.60 0.0M
2022-04-08 22.30 22.30 21.60 21.61 0.0M
2022-04-07 22.60 22.60 22.11 22.31 0.0M
2022-04-06 23.47 23.47 22.60 22.60 0.0M
2022-04-05 23.84 23.84 22.92 23.47 0.0M
2022-04-04 24.60 24.98 23.93 24.50 0.0M
2022-04-01 22.82 23.63 22.01 22.79 0.0M
2022-03-31 22.82 22.85 22.80 22.81 0.0M
2022-03-30 23.21 23.21 22.80 22.80 0.0M
2022-03-29 23.80 24.35 23.10 23.21 0.0M
2022-03-28 23.94 24.26 23.20 23.20 0.0M
2022-03-25 22.41 23.80 22.41 23.50 0.0M
2022-03-24 22.98 23.50 22.90 22.90 0.0M
2022-03-23 23.22 23.97 23.00 23.00 0.0M
2022-03-22 22.70 23.08 22.50 22.93 0.0M
2022-03-21 22.63 22.63 21.74 22.50 0.0M
2022-03-18 21.12 23.04 20.96 22.90 0.0M
2022-03-17 19.86 21.26 19.86 21.26 0.0M
2022-03-16 19.20 19.20 19.19 19.19 0.0M
2022-03-15 18.99 19.28 18.50 19.19 0.0M
2022-03-14 19.10 19.43 18.99 18.99 0.0M
2022-03-11 19.56 19.81 19.20 19.20 0.0M
2022-03-10 20.40 20.40 20.40 20.40 0.0M
2022-03-09 19.70 20.70 19.70 20.60 0.0M
2022-03-08 19.10 19.74 18.99 19.30 0.0M
2022-03-07 20.84 20.84 19.10 19.10 0.0M
2022-03-04 21.20 21.20 20.50 21.12 0.0M
2022-03-03 22.01 22.28 21.70 21.70 0.0M
2022-03-02 22.29 22.35 21.99 22.09 0.0M
2022-02-25 21.42 22.05 20.82 21.75 0.0M
2022-02-24 22.50 22.50 21.09 21.09 0.0M
2022-02-23 24.40 24.98 23.11 23.25 0.0M
2022-02-22 23.79 24.49 23.58 24.39 0.0M
2022-02-21 24.50 24.50 23.79 23.79 0.0M
2022-02-18 24.69 24.69 24.10 24.50 0.0M
2022-02-17 24.50 24.70 23.68 24.70 0.0M
2022-02-16 24.77 24.90 24.33 24.40 0.0M
2022-02-15 24.70 24.90 23.90 24.78 0.0M
2022-02-14 24.40 24.67 24.09 24.40 0.0M
2022-02-11 24.80 25.00 23.62 23.65 0.0M
2022-02-10 24.50 24.50 23.61 24.40 0.0M
2022-02-09 24.46 25.87 24.11 24.50 0.0M
2022-02-08 24.08 24.12 23.56 23.56 0.0M
2022-02-07 23.98 24.63 23.63 23.75 0.0M
2022-02-04 24.20 24.75 23.88 23.99 0.0M
2022-02-03 25.05 25.50 24.33 24.33 0.0M
2022-02-02 24.99 24.99 24.23 24.62 0.0M
2022-02-01 26.04 26.04 24.26 24.26 0.0M
2022-01-31 25.32 26.02 25.03 26.02 0.0M
2022-01-28 26.01 26.01 25.87 25.97 0.0M
2022-01-27 25.98 26.16 25.50 26.16 0.0M
2022-01-26 25.20 25.96 24.81 24.81 0.0M
2022-01-25 25.01 25.62 24.27 25.00 0.0M
2022-01-24 26.27 26.27 25.01 25.01 0.0M
2022-01-21 27.73 28.06 26.27 26.27 0.0M
2022-01-20 26.85 28.30 26.64 27.73 0.0M
2022-01-19 26.08 26.08 26.08 26.08 0.0M
2022-01-18 26.70 26.70 25.68 25.71 0.0M
2022-01-17 28.15 28.20 26.94 26.94 0.0M
2022-01-14 28.08 28.08 27.53 27.71 0.0M
2022-01-13 28.26 28.75 28.10 28.44 0.0M
2022-01-12 28.03 28.76 28.03 28.75 0.0M
2022-01-11 27.52 27.53 27.52 27.53 0.0M
2022-01-10 28.15 28.59 28.00 28.00 0.0M
2022-01-07 28.97 28.97 28.97 28.97 0.0M
2022-01-06 28.11 28.13 28.11 28.13 0.0M
2022-01-05 30.83 31.17 28.04 28.04 0.0M
2022-01-04 30.62 30.80 29.65 30.80 0.0M
2022-01-03 31.00 31.49 29.50 30.98 0.0M