ALPARGATAS PN

ALPA4
🏛️ brazil →
9.42
Last Update: 2025-09-30
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
2021-12-30 36.07 37.22 36.05 36.86 2.1M
2021-12-29 36.72 37.11 35.85 36.19 1.0M
2021-12-28 36.55 36.93 36.12 36.59 1.0M
2021-12-27 36.79 37.06 36.14 36.49 1.1M
2021-12-23 37.70 37.70 36.02 36.38 1.7M
2021-12-22 36.64 38.09 36.02 37.43 1.9M
2021-12-21 38.99 38.99 34.20 36.84 8.3M
2021-12-20 38.36 39.21 37.71 38.52 2.0M
2021-12-17 37.49 38.96 37.00 38.71 2.5M
2021-12-16 38.49 38.98 37.76 38.11 2.0M
2021-12-15 38.08 38.66 37.39 38.39 1.9M
2021-12-14 40.15 40.69 37.91 38.07 2.0M
2021-12-13 40.44 40.61 39.54 39.58 1.6M
2021-12-10 39.58 40.92 39.37 40.44 1.4M
2021-12-09 40.50 40.97 39.08 39.66 1.3M
2021-12-08 40.13 40.90 39.40 40.63 1.4M
2021-12-07 39.54 40.36 39.12 39.85 1.4M
2021-12-06 38.98 39.42 38.40 39.18 1.5M
2021-12-03 38.05 39.98 38.05 38.63 2.7M
2021-12-02 38.74 38.74 36.72 37.83 5.4M
2021-12-01 39.29 40.16 37.51 38.09 3.3M
2021-11-30 39.20 39.60 37.39 38.92 3.7M
2021-11-29 40.25 40.50 39.31 39.47 1.8M
2021-11-26 40.56 40.63 39.38 39.89 1.5M
2021-11-25 40.45 42.10 40.13 41.55 1.2M
2021-11-24 39.53 40.95 39.14 40.24 2.0M
2021-11-23 41.19 41.45 39.39 40.18 2.5M
2021-11-22 42.87 43.08 40.83 41.00 2.2M
2021-11-19 42.90 44.16 42.71 42.86 3.0M
2021-11-18 41.01 43.30 40.71 42.84 3.8M
2021-11-17 40.61 41.23 39.88 40.82 3.1M
2021-11-16 42.06 42.07 40.01 40.30 2.1M
2021-11-12 41.88 43.36 41.49 41.61 2.4M
2021-11-11 42.23 43.30 41.68 41.96 2.7M
2021-11-10 40.68 42.13 40.52 41.82 3.2M
2021-11-09 40.15 42.35 40.11 41.07 2.4M
2021-11-08 40.15 40.47 39.13 40.15 2.5M
2021-11-05 40.13 41.25 40.13 40.63 2.5M
2021-11-04 39.98 40.92 39.27 39.95 2.8M
2021-11-03 38.62 40.90 38.14 40.48 4.1M
2021-11-01 38.57 39.64 38.01 38.29 3.5M
2021-10-29 43.88 43.88 37.54 38.20 7.8M
2021-10-28 42.32 43.22 42.02 42.71 2.2M
2021-10-27 43.69 44.08 42.16 42.32 2.2M
2021-10-26 44.49 44.76 43.20 43.43 2.1M
2021-10-25 43.15 45.99 43.15 44.91 3.5M
2021-10-22 43.39 43.96 41.54 43.17 4.6M
2021-10-21 44.28 45.26 43.20 43.92 3.9M
2021-10-20 45.60 46.04 44.49 45.19 1.9M
2021-10-19 46.38 46.49 44.78 45.07 2.1M
2021-10-18 46.75 47.72 46.23 46.80 1.4M
2021-10-15 47.16 47.51 46.52 47.13 1.8M
2021-10-14 47.53 47.66 46.32 46.97 1.7M
2021-10-13 46.54 47.87 46.52 47.52 2.9M
2021-10-11 46.49 47.91 45.65 46.64 2.6M
2021-10-08 46.34 47.88 46.34 46.77 2.8M
2021-10-07 47.34 48.36 45.84 46.31 3.5M
2021-10-06 47.69 48.26 46.07 47.25 3.5M
2021-10-05 49.71 49.98 47.90 48.15 2.4M
2021-10-04 51.95 52.10 49.31 49.61 2.7M
2021-10-01 52.03 53.14 51.75 52.73 2.8M
2021-09-30 53.49 53.95 52.14 52.22 2.1M
2021-09-29 52.66 53.33 51.44 52.93 3.4M
2021-09-28 55.05 55.19 51.95 52.76 3.4M
2021-09-27 55.27 56.09 54.26 55.44 2.5M
2021-09-24 56.24 56.24 55.20 55.50 1.6M
2021-09-23 57.14 57.56 55.41 56.49 2.5M
2021-09-22 57.13 57.74 55.65 57.15 4.1M
2021-09-21 55.29 56.76 55.07 56.37 2.3M
2021-09-20 55.91 55.92 54.07 55.45 2.1M
2021-09-17 56.86 57.23 55.99 56.44 2.1M
2021-09-16 56.29 57.38 56.02 56.92 0.9M
2021-09-15 57.48 58.12 55.63 56.62 1.0M
2021-09-14 55.77 57.43 55.60 57.29 1.4M
2021-09-13 55.16 56.04 54.71 55.68 1.4M
2021-09-10 56.19 56.44 54.64 54.84 1.0M
2021-09-09 53.94 56.99 53.91 55.91 2.2M
2021-09-08 55.69 56.23 53.19 53.59 2.5M
2021-09-06 56.16 56.16 54.24 55.68 1.8M
2021-09-03 59.09 59.28 56.16 56.16 7.8M
2021-09-02 59.15 59.45 58.16 58.33 1.6M
2021-09-01 59.64 61.58 59.21 59.21 2.5M
2021-08-31 59.64 60.54 59.05 59.31 2.6M
2021-08-30 57.76 60.11 57.76 59.58 2.3M
2021-08-27 57.67 58.07 57.01 57.75 1.1M
2021-08-26 57.37 58.09 56.85 57.26 1.8M
2021-08-25 57.44 57.66 56.70 57.50 1.2M
2021-08-24 58.13 58.13 57.01 57.40 1.7M
2021-08-23 57.30 59.02 57.06 57.28 1.6M
2021-08-20 57.11 57.57 56.82 57.03 3.7M
2021-08-19 55.59 57.88 55.59 57.26 2.9M
2021-08-18 56.39 57.48 55.24 56.42 3.4M
2021-08-17 56.50 57.33 55.09 56.53 2.8M
2021-08-16 58.68 59.10 56.79 56.79 2.3M
2021-08-13 59.47 60.24 58.83 58.85 2.4M
2021-08-12 59.54 59.99 59.20 59.30 1.1M
2021-08-11 59.36 59.89 58.71 59.54 2.0M
2021-08-10 60.40 61.05 59.34 59.45 1.8M
2021-08-09 60.56 61.19 60.10 60.23 2.7M
2021-08-06 60.65 61.64 60.00 60.55 2.6M
2021-08-05 60.23 61.13 59.84 60.34 2.7M
2021-08-04 58.28 60.62 58.22 60.23 3.3M
2021-08-03 58.97 59.54 57.85 58.65 4.6M
2021-08-02 51.72 59.51 51.72 59.37 8.2M
2021-07-30 50.16 51.12 49.76 50.89 2.1M
2021-07-29 50.88 51.43 50.36 50.68 1.8M
2021-07-28 51.09 51.62 50.46 51.00 2.6M
2021-07-27 51.17 51.30 50.07 51.15 2.0M
2021-07-26 52.43 52.43 51.14 51.33 1.1M
2021-07-23 52.21 52.47 51.51 51.91 1.3M
2021-07-22 51.05 52.35 51.05 52.10 1.4M
2021-07-21 52.29 52.79 51.05 51.25 1.4M
2021-07-20 51.87 52.53 51.49 52.08 1.2M
2021-07-19 51.34 52.59 50.63 51.87 2.1M
2021-07-16 51.68 52.71 51.37 51.61 1.5M
2021-07-15 52.19 52.96 51.48 51.64 1.5M
2021-07-14 52.37 52.82 51.44 51.91 1.9M
2021-07-13 52.06 52.51 51.13 52.05 2.0M
2021-07-12 52.63 53.27 51.67 52.28 1.7M
2021-07-08 51.87 52.49 51.24 52.46 1.1M
2021-07-07 52.41 53.38 52.05 52.81 1.7M
2021-07-06 51.23 52.36 50.39 52.09 2.3M
2021-07-05 51.12 51.90 50.98 51.12 0.8M
2021-07-02 49.65 51.43 49.41 51.43 2.4M
2021-07-01 50.85 50.85 48.81 49.41 1.9M
2021-06-30 49.94 50.30 49.05 49.64 1.6M
2021-06-29 50.79 50.92 49.61 50.04 2.2M
2021-06-28 48.92 50.75 48.63 50.49 1.6M
2021-06-25 49.48 50.09 48.28 48.95 1.4M
2021-06-24 48.80 50.21 48.80 49.37 1.3M
2021-06-23 49.17 49.41 48.73 48.78 1.2M
2021-06-22 49.05 50.04 48.50 49.45 1.4M
2021-06-21 49.18 49.57 48.48 49.07 1.0M
2021-06-18 48.77 48.98 47.89 48.68 1.5M
2021-06-17 48.69 49.58 48.06 48.77 1.1M
2021-06-16 48.17 48.94 47.63 48.53 1.2M
2021-06-15 48.47 48.73 47.90 48.35 0.9M
2021-06-14 47.44 49.23 47.04 48.26 1.6M
2021-06-11 47.83 47.83 46.45 46.91 1.2M
2021-06-10 47.23 47.71 46.94 47.69 1.0M
2021-06-09 47.82 47.96 46.55 47.17 1.4M
2021-06-08 46.58 47.82 45.86 47.67 1.6M
2021-06-07 46.60 47.05 46.16 46.16 1.1M
2021-06-04 47.14 47.71 45.99 46.74 2.5M
2021-06-02 47.85 48.16 46.75 47.15 1.5M
2021-06-01 46.77 48.94 46.12 47.58 3.4M
2021-05-31 46.45 46.77 45.36 46.77 1.3M
2021-05-28 45.54 46.96 44.66 46.51 2.9M
2021-05-27 44.05 45.47 43.57 45.47 2.5M
2021-05-26 44.12 44.80 43.44 44.13 1.2M
2021-05-25 43.82 44.70 43.54 43.99 1.7M
2021-05-24 45.17 45.53 43.36 43.75 4.3M
2021-05-21 45.18 45.36 44.22 44.88 0.9M
2021-05-20 45.35 45.54 44.65 45.00 1.1M
2021-05-19 45.20 45.36 44.06 44.85 1.4M
2021-05-18 46.22 46.36 44.97 45.48 1.2M
2021-05-17 45.39 46.21 44.73 46.12 1.8M
2021-05-14 45.13 45.44 44.46 45.20 2.1M
2021-05-13 42.92 44.78 42.92 44.36 1.8M
2021-05-12 44.96 45.56 42.68 42.87 2.4M
2021-05-11 45.78 46.09 44.91 45.36 2.2M
2021-05-10 46.43 46.61 44.46 45.41 1.9M
2021-05-07 46.21 47.14 45.90 46.42 2.5M
2021-05-06 46.75 47.16 45.54 46.11 2.0M
2021-05-05 44.12 47.60 44.09 46.75 6.5M
2021-05-04 40.63 45.72 40.63 44.69 6.3M
2021-05-03 39.79 40.47 39.16 39.28 1.9M
2021-04-30 37.71 39.35 37.71 39.29 2.2M
2021-04-29 38.25 38.30 37.82 37.82 0.8M
2021-04-28 38.47 38.57 37.63 38.10 0.6M
2021-04-27 38.54 38.54 37.64 38.42 1.1M
2021-04-26 38.37 38.97 38.13 38.30 0.8M
2021-04-23 36.84 38.44 36.80 38.09 1.4M
2021-04-22 37.46 38.00 36.59 36.84 0.9M
2021-04-20 37.64 37.86 36.96 37.36 0.9M
2021-04-19 37.83 38.97 37.41 37.64 1.7M
2021-04-16 37.89 38.13 37.26 37.73 1.1M
2021-04-15 37.41 37.95 37.31 37.65 0.9M
2021-04-14 37.87 38.02 36.87 37.23 1.4M
2021-04-13 37.58 38.14 37.27 37.85 1.1M
2021-04-12 37.36 38.07 37.26 37.58 0.9M
2021-04-09 37.29 37.45 36.75 37.36 1.0M
2021-04-08 37.10 37.80 36.92 37.43 1.3M
2021-04-07 36.65 37.30 35.94 36.95 1.5M
2021-04-06 36.39 37.09 36.16 36.79 1.0M
2021-04-05 35.91 36.54 35.71 36.33 0.8M
2021-04-01 36.48 36.62 35.53 35.65 1.2M
2021-03-31 36.95 37.26 36.10 36.43 1.1M
2021-03-30 35.39 37.71 35.23 36.94 2.3M
2021-03-29 36.13 36.19 35.21 35.45 1.1M
2021-03-26 35.85 36.62 35.42 36.29 1.1M
2021-03-25 34.30 36.08 33.70 35.85 1.4M
2021-03-24 35.76 35.80 34.15 34.29 1.0M
2021-03-23 35.36 36.28 35.01 35.83 1.0M
2021-03-22 35.22 36.23 35.17 35.65 0.8M
2021-03-19 35.48 35.76 34.97 35.39 2.0M
2021-03-18 35.66 36.24 34.94 35.34 1.2M
2021-03-17 34.66 35.67 34.56 35.67 1.7M
2021-03-16 35.38 35.38 34.38 34.92 0.8M
2021-03-15 35.06 35.30 34.48 35.11 0.9M
2021-03-12 35.03 35.29 34.57 35.11 1.8M
2021-03-11 34.29 35.26 34.09 34.96 1.7M
2021-03-10 33.95 34.55 33.63 34.32 2.2M
2021-03-09 33.00 34.32 32.62 34.01 3.1M
2021-03-08 35.98 35.99 32.59 33.00 2.6M
2021-03-05 36.02 36.54 35.14 36.39 1.5M
2021-03-04 35.13 36.19 34.62 35.70 2.5M
2021-03-03 34.75 35.20 33.43 35.14 1.5M
2021-03-02 34.87 35.31 33.59 35.07 1.6M
2021-03-01 34.76 35.70 34.35 34.96 1.4M
2021-02-26 34.49 35.33 34.08 34.55 3.1M
2021-02-25 35.37 35.59 34.27 34.49 2.2M
2021-02-24 35.17 35.83 33.98 35.67 1.9M
2021-02-23 35.68 35.73 34.41 34.61 1.6M
2021-02-22 35.45 36.01 34.67 35.68 1.2M
2021-02-19 35.69 36.32 35.15 36.20 1.3M
2021-02-18 36.65 36.77 34.69 35.70 4.1M
2021-02-17 38.22 38.29 36.50 36.71 1.8M
2021-02-12 38.59 39.26 38.04 38.23 2.0M
2021-02-11 38.77 39.36 38.53 38.97 1.0M
2021-02-10 39.56 39.56 38.17 38.78 0.9M
2021-02-09 38.99 39.55 38.50 39.55 0.7M
2021-02-08 40.09 40.29 38.86 38.99 0.8M
2021-02-05 40.55 41.17 39.88 40.00 0.6M
2021-02-04 40.16 40.77 39.67 40.55 1.4M
2021-02-03 38.64 40.42 38.45 40.16 3.2M
2021-02-02 38.84 39.36 38.49 38.60 1.3M
2021-02-01 38.99 39.14 37.90 38.35 1.3M
2021-01-29 39.58 40.39 37.86 38.41 2.7M
2021-01-28 39.51 40.63 39.23 39.91 1.9M
2021-01-27 40.45 40.51 39.20 39.71 1.2M
2021-01-26 39.98 40.99 39.88 40.38 1.5M
2021-01-22 40.20 40.70 39.63 40.01 0.9M
2021-01-21 41.41 41.84 40.44 40.75 0.8M
2021-01-20 41.62 42.25 41.17 41.44 0.9M
2021-01-19 42.17 42.33 41.40 41.54 1.3M
2021-01-18 40.76 42.22 40.76 41.76 1.1M
2021-01-15 40.46 41.02 40.02 40.64 0.7M
2021-01-14 39.31 41.10 39.31 40.65 1.0M
2021-01-13 39.40 39.96 39.01 39.50 0.9M
2021-01-12 39.76 39.81 38.38 39.22 3.8M
2021-01-11 39.89 40.20 39.09 39.37 1.3M
2021-01-08 38.27 40.67 38.14 40.25 1.8M
2021-01-07 39.08 39.35 37.57 38.27 1.8M
2021-01-06 40.96 41.02 38.95 38.97 1.6M
2021-01-05 41.25 41.38 40.35 41.21 1.0M
2021-01-04 42.12 42.35 40.75 41.19 1.0M