ALPARGATAS PN

ALPA4
🏛️ brazil →
9.50
Last Update: 2025-09-29
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 15.20 15.49 15.00 15.08 6.0M
2022-12-28 14.51 15.33 14.45 15.12 2.5M
2022-12-27 14.75 14.92 14.29 14.45 2.3M
2022-12-26 14.77 14.98 14.44 14.68 1.3M
2022-12-23 14.24 14.97 14.05 14.80 3.8M
2022-12-22 14.28 14.55 13.84 14.16 7.7M
2022-12-21 14.90 14.96 14.19 14.30 4.3M
2022-12-20 14.16 15.10 13.92 14.85 5.0M
2022-12-19 13.23 14.30 13.23 14.23 4.5M
2022-12-16 13.94 14.12 13.20 13.26 3.9M
2022-12-15 14.21 14.58 13.89 13.95 2.8M
2022-12-14 13.42 14.47 13.00 14.30 5.0M
2022-12-13 13.72 14.40 13.56 13.57 3.6M
2022-12-12 13.75 14.13 13.44 13.64 4.1M
2022-12-09 14.17 14.23 13.81 13.81 2.0M
2022-12-08 14.79 14.79 13.66 14.02 4.6M
2022-12-07 14.79 15.28 14.68 14.89 2.8M
2022-12-06 15.04 15.14 14.71 14.86 1.8M
2022-12-05 15.68 15.68 14.92 14.99 5.2M
2022-12-02 15.53 16.02 15.35 15.77 2.2M
2022-12-01 16.81 16.85 15.55 15.58 4.1M
2022-11-30 16.25 16.91 16.07 16.75 3.2M
2022-11-29 15.95 16.64 15.79 16.27 2.4M
2022-11-28 16.07 16.18 15.60 16.00 3.4M
2022-11-25 16.85 16.96 15.84 16.10 2.5M
2022-11-24 16.27 16.84 16.22 16.79 1.5M
2022-11-23 16.49 16.67 16.05 16.20 2.2M
2022-11-22 16.43 16.73 15.96 16.53 3.8M
2022-11-21 16.01 16.55 15.78 16.39 4.0M
2022-11-18 16.00 16.52 15.62 15.85 3.0M
2022-11-17 16.50 16.50 15.34 15.70 4.4M
2022-11-16 17.01 17.09 15.91 16.80 5.4M
2022-11-14 16.82 17.28 16.59 17.01 3.2M
2022-11-11 16.05 16.75 15.65 16.62 3.7M
2022-11-10 16.60 16.68 15.42 16.01 9.5M
2022-11-09 17.12 17.36 16.62 16.70 5.8M
2022-11-08 17.50 17.93 17.11 17.16 6.9M
2022-11-07 18.94 19.28 17.05 17.48 15.0M
2022-11-04 21.70 21.84 18.46 18.89 23.0M
2022-11-03 21.50 22.51 21.17 22.32 2.3M
2022-11-01 21.95 22.23 21.53 21.78 2.7M
2022-10-31 19.99 22.11 19.66 21.96 5.4M
2022-10-28 19.95 20.57 19.74 20.14 2.0M
2022-10-27 19.60 20.49 19.52 20.10 2.2M
2022-10-26 20.12 20.21 19.12 19.41 4.2M
2022-10-25 20.35 20.78 20.15 20.28 1.9M
2022-10-24 21.04 21.07 20.34 20.45 2.0M
2022-10-21 20.75 21.21 20.12 21.01 3.1M
2022-10-20 20.95 21.29 20.63 20.90 1.9M
2022-10-19 21.00 21.00 20.45 20.75 1.6M
2022-10-18 20.88 21.44 20.46 20.89 4.2M
2022-10-17 20.63 21.26 20.40 20.61 1.9M
2022-10-14 21.70 21.81 20.44 20.51 2.1M
2022-10-13 21.76 21.91 21.12 21.72 2.5M
2022-10-11 22.79 23.01 21.95 22.06 1.5M
2022-10-10 22.64 22.97 22.26 22.79 2.2M
2022-10-07 23.47 23.50 22.38 22.51 3.9M
2022-10-06 23.30 23.89 23.22 23.60 3.5M
2022-10-05 23.32 23.47 22.50 22.99 2.1M
2022-10-04 23.00 23.66 22.80 23.24 4.2M
2022-10-03 22.01 22.88 21.89 22.50 3.4M
2022-09-30 20.28 21.57 20.03 21.27 3.0M
2022-09-29 20.67 20.82 19.61 20.38 5.6M
2022-09-28 21.05 21.94 20.87 20.94 3.9M
2022-09-27 22.25 22.46 21.03 21.03 2.7M
2022-09-26 22.18 22.54 21.93 22.10 2.2M
2022-09-23 22.30 22.55 21.96 22.35 1.9M
2022-09-22 22.55 22.92 21.89 22.78 2.8M
2022-09-21 21.56 22.57 21.42 22.24 3.7M
2022-09-20 21.48 22.02 21.20 21.56 3.4M
2022-09-19 20.92 21.63 20.75 21.46 2.2M
2022-09-16 21.98 22.00 21.02 21.05 6.0M
2022-09-15 22.20 23.06 22.00 22.13 2.8M
2022-09-14 21.80 22.63 21.67 22.17 2.9M
2022-09-13 22.47 22.59 21.53 21.89 2.9M
2022-09-12 22.20 23.42 22.10 22.81 4.5M
2022-09-09 20.85 22.17 20.85 21.97 2.8M
2022-09-08 20.61 21.28 20.44 20.67 2.8M
2022-09-06 20.70 20.78 19.80 20.54 4.0M
2022-09-05 21.15 21.89 20.58 20.99 4.3M
2022-09-02 20.87 21.16 20.37 20.82 3.1M
2022-09-01 20.64 21.18 20.64 20.77 3.8M
2022-08-31 21.85 22.41 20.64 20.64 4.8M
2022-08-30 21.92 22.26 21.27 21.85 3.3M
2022-08-29 22.30 22.79 21.83 21.83 4.2M
2022-08-26 20.92 23.32 20.73 22.40 13.2M
2022-08-25 19.19 21.19 19.03 20.90 5.2M
2022-08-24 18.73 19.18 18.65 18.99 3.3M
2022-08-23 18.81 18.96 18.41 18.73 3.7M
2022-08-22 19.19 19.19 18.68 18.81 2.6M
2022-08-19 19.64 19.67 19.05 19.30 3.3M
2022-08-18 20.03 20.18 19.49 19.76 2.6M
2022-08-17 19.99 20.30 19.60 19.80 4.9M
2022-08-16 20.59 20.69 19.71 20.08 3.6M
2022-08-15 19.44 20.81 19.31 20.54 4.6M
2022-08-12 19.51 19.89 19.19 19.70 3.3M
2022-08-11 19.94 20.22 18.92 19.30 3.7M
2022-08-10 18.90 20.14 18.66 19.68 6.4M
2022-08-09 19.54 19.63 18.32 18.68 5.6M
2022-08-08 19.57 19.64 18.90 19.29 10.1M
2022-08-05 22.11 22.18 18.96 19.35 16.3M
2022-08-04 21.50 23.24 21.50 22.38 5.8M
2022-08-03 20.82 21.35 20.75 21.29 2.7M
2022-08-02 21.11 21.33 20.51 20.80 2.5M
2022-08-01 21.98 22.16 21.03 21.20 3.2M
2022-07-29 22.36 22.49 21.73 21.99 2.1M
2022-07-28 21.63 22.31 21.08 22.31 9.1M
2022-07-27 20.76 21.81 20.64 21.57 6.4M
2022-07-26 20.66 21.00 19.87 20.61 3.1M
2022-07-25 20.83 20.92 20.34 20.56 2.1M
2022-07-22 20.71 20.94 20.39 20.63 2.2M
2022-07-21 20.89 21.08 20.06 20.71 3.4M
2022-07-20 19.35 21.66 19.31 20.85 7.7M
2022-07-19 18.20 19.63 18.19 19.59 4.8M
2022-07-18 18.18 18.76 17.71 18.08 6.3M
2022-07-15 18.50 18.59 17.98 17.98 1.8M
2022-07-14 18.85 19.03 18.20 18.45 4.8M
2022-07-13 19.01 19.37 18.66 19.08 5.4M
2022-07-12 19.58 20.16 19.13 19.23 3.0M
2022-07-11 20.27 20.47 19.59 19.74 1.8M
2022-07-08 20.72 21.06 20.18 20.54 1.4M
2022-07-07 20.71 20.93 20.25 20.73 1.8M
2022-07-06 20.05 20.72 19.73 20.36 2.3M
2022-07-05 19.38 20.16 19.22 20.08 2.0M
2022-07-04 19.27 19.94 19.16 19.58 1.1M
2022-07-01 19.03 19.60 18.64 19.44 3.8M
2022-06-30 19.10 19.76 18.75 19.14 4.5M
2022-06-29 19.69 19.69 18.62 19.54 3.9M
2022-06-28 19.95 20.13 19.46 19.69 1.6M
2022-06-27 19.90 20.27 19.77 19.80 1.8M
2022-06-24 20.36 20.62 19.57 19.88 2.7M
2022-06-23 19.81 20.46 19.69 20.23 2.7M
2022-06-22 19.56 20.13 19.34 19.73 2.7M
2022-06-21 19.61 19.83 19.10 19.83 2.6M
2022-06-20 20.00 20.11 19.22 19.57 2.8M
2022-06-17 18.72 20.38 18.03 20.07 8.1M
2022-06-15 18.80 19.48 18.42 19.28 5.3M
2022-06-14 18.45 18.63 17.95 18.63 3.1M
2022-06-13 18.80 18.80 18.27 18.48 4.2M
2022-06-10 19.68 19.78 19.07 19.23 3.3M
2022-06-09 20.18 20.75 19.74 19.82 3.2M
2022-06-08 20.05 20.69 19.62 20.38 3.0M
2022-06-07 20.06 20.43 19.95 20.25 2.4M
2022-06-06 20.91 20.95 19.87 20.26 4.8M
2022-06-03 21.30 21.38 20.74 20.83 3.0M
2022-06-02 21.31 21.69 20.61 21.41 3.3M
2022-06-01 21.66 21.94 20.89 21.16 3.9M
2022-05-31 22.20 22.77 21.67 21.75 39.8M
2022-05-30 22.82 23.24 22.04 22.17 3.5M
2022-05-27 22.20 23.07 21.89 22.73 5.7M
2022-05-26 21.50 22.31 21.10 22.17 4.9M
2022-05-25 20.54 21.54 20.03 21.29 5.6M
2022-05-24 20.41 20.87 19.90 20.83 5.0M
2022-05-23 20.65 20.91 20.10 20.76 3.6M
2022-05-20 20.96 21.17 19.78 20.46 4.7M
2022-05-19 20.97 21.16 20.62 20.74 3.3M
2022-05-18 21.29 21.63 20.74 20.94 3.8M
2022-05-17 21.97 22.64 21.15 21.49 4.0M
2022-05-16 21.81 22.15 21.36 21.69 2.4M
2022-05-13 22.28 22.46 21.70 21.80 5.2M
2022-05-12 21.62 22.50 21.54 22.08 2.9M
2022-05-11 22.09 22.42 21.42 21.85 5.4M
2022-05-10 21.13 22.29 21.02 22.02 4.7M
2022-05-09 20.81 21.54 20.80 20.94 5.4M
2022-05-06 19.70 21.59 19.56 21.23 7.2M
2022-05-05 20.41 20.41 18.90 19.76 6.4M
2022-05-04 19.46 20.71 19.34 20.57 4.0M
2022-05-03 19.39 19.78 19.27 19.65 4.0M
2022-05-02 19.47 20.01 19.20 19.28 4.1M
2022-04-29 20.39 20.65 19.51 19.60 4.2M
2022-04-28 20.08 20.41 19.50 20.14 3.2M
2022-04-27 20.60 20.70 19.80 19.92 3.8M
2022-04-26 21.06 21.06 20.11 20.34 4.1M
2022-04-25 20.90 21.47 20.68 21.17 2.4M
2022-04-22 21.50 22.02 20.90 21.05 4.5M
2022-04-20 22.29 22.48 21.62 21.71 3.4M
2022-04-19 22.02 22.57 21.86 22.24 5.8M
2022-04-18 22.59 22.62 21.66 22.17 4.1M
2022-04-14 22.87 23.24 22.50 22.69 2.6M
2022-04-13 22.78 23.15 22.55 22.86 3.0M
2022-04-12 23.87 24.15 22.73 22.75 3.0M
2022-04-11 23.88 24.24 23.55 23.58 1.5M
2022-04-08 24.57 24.76 23.92 24.16 2.5M
2022-04-07 24.85 25.48 24.57 24.68 2.2M
2022-04-06 26.05 26.06 24.95 25.31 4.1M
2022-04-05 27.14 27.45 25.84 26.00 2.2M
2022-04-04 27.58 27.58 26.80 27.19 1.7M
2022-04-01 26.50 27.50 25.83 27.28 3.6M
2022-03-31 26.38 26.66 25.96 26.07 1.6M
2022-03-30 26.90 27.04 25.90 26.31 2.2M
2022-03-29 26.42 28.09 26.42 26.86 3.1M
2022-03-28 26.22 26.79 25.84 26.05 1.5M
2022-03-25 25.71 26.42 25.71 26.15 3.9M
2022-03-24 25.77 26.27 25.37 25.64 2.6M
2022-03-23 25.58 26.25 25.16 25.69 5.4M
2022-03-22 25.39 25.92 25.03 25.51 3.3M
2022-03-21 25.48 25.48 24.24 24.93 2.4M
2022-03-18 23.92 25.66 23.56 25.59 3.8M
2022-03-17 22.86 24.17 22.77 24.03 4.2M
2022-03-16 22.30 23.15 22.20 23.15 3.8M
2022-03-15 21.90 22.93 21.77 22.29 4.8M
2022-03-14 22.15 22.76 22.01 22.16 3.7M
2022-03-11 23.54 23.75 22.07 22.09 3.9M
2022-03-10 24.19 24.19 22.78 23.44 4.2M
2022-03-09 23.13 24.80 23.03 24.45 5.6M
2022-03-08 22.65 23.54 21.82 22.96 5.0M
2022-03-07 24.42 24.53 22.24 22.27 6.5M
2022-03-04 25.25 25.62 24.40 24.71 3.8M
2022-03-03 26.12 26.84 25.44 25.44 3.6M
2022-03-02 25.77 26.56 25.67 26.27 8.5M
2022-02-25 25.69 25.73 24.75 25.73 5.9M
2022-02-24 25.12 25.78 23.89 25.40 6.1M
2022-02-23 27.03 27.45 25.04 25.29 9.2M
2022-02-22 26.00 27.11 25.88 26.93 4.9M
2022-02-21 26.40 26.66 25.71 25.71 2.5M
2022-02-18 26.85 27.24 26.40 26.40 1.9M
2022-02-17 27.16 27.45 26.05 26.80 3.6M
2022-02-16 28.13 28.41 26.82 27.09 5.9M
2022-02-15 27.30 28.12 26.90 28.02 4.5M
2022-02-14 27.14 28.19 26.90 27.30 5.5M
2022-02-11 26.74 28.07 25.62 27.09 7.1M
2022-02-10 26.89 27.06 25.79 26.60 4.1M
2022-02-09 26.53 27.69 26.44 26.84 4.1M
2022-02-08 25.91 26.88 25.48 26.44 4.6M
2022-02-07 25.73 26.56 25.10 25.96 3.7M
2022-02-04 26.00 26.27 24.70 25.83 4.5M
2022-02-03 26.43 26.95 25.92 25.92 3.0M
2022-02-02 27.17 27.44 26.19 26.42 4.9M
2022-02-01 29.10 29.66 26.65 27.07 5.1M
2022-01-31 28.75 29.64 28.65 29.08 3.0M
2022-01-28 30.09 30.56 28.52 28.75 4.0M
2022-01-27 28.98 30.56 28.72 30.21 4.1M
2022-01-26 28.57 29.75 27.99 28.58 9.7M
2022-01-25 28.56 29.06 26.95 28.29 10.9M
2022-01-24 30.30 30.67 28.46 28.75 2.7M
2022-01-21 29.90 30.45 29.66 30.36 3.4M
2022-01-20 28.60 31.09 28.44 30.16 2.9M
2022-01-19 28.92 29.16 28.30 28.50 4.6M
2022-01-18 30.81 30.81 28.52 28.54 5.6M
2022-01-17 32.15 32.19 30.89 30.98 1.9M
2022-01-14 33.14 33.60 31.53 32.10 2.1M
2022-01-13 33.57 33.77 32.65 33.20 2.0M
2022-01-12 32.66 33.68 32.23 33.45 2.0M
2022-01-11 31.70 32.71 31.70 32.58 1.8M
2022-01-10 32.05 32.18 31.16 31.70 2.2M
2022-01-07 32.33 33.34 31.92 32.35 2.5M
2022-01-06 31.97 33.06 31.34 32.54 2.5M
2022-01-05 33.20 33.75 31.75 32.03 2.3M
2022-01-04 34.61 34.62 32.88 33.31 2.0M
2022-01-03 36.76 37.01 34.30 34.30 1.9M