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
2023-12-28 10.14 10.29 10.00 10.12 11.0M
2023-12-27 9.69 10.25 9.65 10.12 7.9M
2023-12-26 9.57 9.81 9.49 9.75 6.3M
2023-12-22 9.16 9.56 9.11 9.50 2.7M
2023-12-21 9.51 9.51 9.11 9.13 3.0M
2023-12-20 9.47 9.52 9.28 9.34 2.3M
2023-12-19 9.60 9.68 9.44 9.44 2.7M
2023-12-18 9.03 9.63 8.92 9.53 6.4M
2023-12-15 9.18 9.25 8.93 8.96 2.7M
2023-12-14 9.36 9.70 9.13 9.18 5.2M
2023-12-13 8.98 9.26 8.88 9.24 2.6M
2023-12-12 9.08 9.09 8.90 8.94 1.5M
2023-12-11 9.03 9.21 8.99 9.01 1.3M
2023-12-08 9.06 9.16 8.89 9.09 2.1M
2023-12-07 8.95 9.13 8.90 8.99 2.3M
2023-12-06 9.14 9.23 8.88 8.88 3.1M
2023-12-05 9.13 9.21 8.99 9.10 2.8M
2023-12-04 9.52 9.52 9.09 9.09 4.0M
2023-12-01 9.63 9.75 9.35 9.62 5.8M
2023-11-30 9.31 9.57 9.17 9.57 5.9M
2023-11-29 9.41 9.48 9.14 9.20 2.9M
2023-11-28 9.13 9.53 9.13 9.37 4.4M
2023-11-27 9.00 9.35 8.85 9.12 3.4M
2023-11-24 9.16 9.24 8.88 8.94 2.9M
2023-11-23 9.47 9.52 9.01 9.15 3.2M
2023-11-22 9.54 9.79 9.41 9.42 2.1M
2023-11-21 9.56 9.62 9.40 9.51 2.1M
2023-11-20 9.53 9.63 9.34 9.61 2.9M
2023-11-17 9.80 9.83 9.43 9.45 3.0M
2023-11-16 9.47 9.90 9.44 9.79 6.5M
2023-11-14 9.17 9.64 9.02 9.43 4.1M
2023-11-13 9.20 9.30 9.02 9.16 1.9M
2023-11-10 9.00 9.35 9.00 9.25 6.8M
2023-11-09 8.93 9.37 8.67 8.99 10.2M
2023-11-08 9.05 9.16 8.73 8.76 5.4M
2023-11-07 8.83 9.18 8.78 9.00 6.1M
2023-11-06 8.92 9.00 8.83 8.87 4.0M
2023-11-03 8.68 9.08 8.65 8.94 9.8M
2023-11-01 8.27 8.57 8.19 8.57 4.2M
2023-10-31 7.94 8.31 7.82 8.25 5.8M
2023-10-30 7.79 8.04 7.70 7.88 3.6M
2023-10-27 8.00 8.22 7.78 7.78 4.5M
2023-10-26 7.81 8.04 7.73 8.02 3.8M
2023-10-25 7.80 7.87 7.65 7.79 2.3M
2023-10-24 7.51 7.97 7.51 7.83 5.1M
2023-10-23 7.20 7.48 7.20 7.44 3.7M
2023-10-20 7.25 7.52 7.21 7.21 2.6M
2023-10-19 7.27 7.54 7.26 7.33 2.9M
2023-10-18 7.32 7.42 7.18 7.29 4.4M
2023-10-17 7.31 7.47 7.23 7.34 4.1M
2023-10-16 7.48 7.58 7.31 7.35 3.8M
2023-10-13 7.61 7.71 7.36 7.43 4.9M
2023-10-11 7.49 7.90 7.28 7.69 9.6M
2023-10-10 7.86 7.94 7.32 7.49 15.1M
2023-10-09 7.96 7.96 7.52 7.83 8.6M
2023-10-06 7.90 8.16 7.71 8.04 8.4M
2023-10-05 8.06 8.26 7.93 8.11 2.7M
2023-10-04 7.92 8.15 7.59 8.12 4.1M
2023-10-03 7.78 8.04 7.75 7.87 3.0M
2023-10-02 8.00 8.02 7.77 7.87 3.4M
2023-09-29 8.15 8.38 8.05 8.05 2.9M
2023-09-28 7.79 8.04 7.68 8.04 2.8M
2023-09-27 7.67 7.99 7.63 7.83 4.4M
2023-09-26 7.80 7.88 7.56 7.67 3.2M
2023-09-25 7.95 8.04 7.84 7.84 2.2M
2023-09-22 8.25 8.31 7.90 8.03 4.1M
2023-09-21 8.16 8.29 7.97 8.22 5.6M
2023-09-20 8.06 8.39 7.95 8.39 3.8M
2023-09-19 8.20 8.24 7.96 8.01 5.1M
2023-09-18 8.35 8.40 8.12 8.19 4.0M
2023-09-15 8.68 8.80 8.31 8.35 8.4M
2023-09-14 8.68 8.75 8.48 8.68 2.9M
2023-09-13 8.63 8.89 8.60 8.64 5.7M
2023-09-12 8.40 8.65 8.29 8.64 3.5M
2023-09-11 8.49 8.58 8.31 8.34 5.6M
2023-09-09 8.46 8.46 8.46 8.46 0.0M
2023-09-08 8.70 8.86 8.31 8.41 5.9M
2023-09-06 8.95 9.03 8.77 8.77 4.7M
2023-09-05 8.87 9.05 8.66 8.95 4.7M
2023-09-04 8.72 9.22 8.70 8.94 4.1M
2023-09-02 8.70 8.70 8.70 8.70 0.0M
2023-09-01 8.45 8.83 8.30 8.83 9.9M
2023-08-31 9.00 9.03 8.41 8.41 11.9M
2023-08-30 9.51 9.54 8.91 9.00 7.5M
2023-08-29 9.60 9.65 9.41 9.47 4.2M
2023-08-28 9.95 9.95 9.47 9.55 3.9M
2023-08-25 9.87 10.05 9.83 9.87 3.2M
2023-08-24 9.60 10.10 9.55 9.89 7.0M
2023-08-23 9.12 9.85 9.09 9.67 8.3M
2023-08-22 9.12 9.21 8.93 9.15 3.8M
2023-08-21 9.28 9.34 8.80 9.10 8.7M
2023-08-18 9.31 9.53 9.28 9.34 4.2M
2023-08-17 9.54 9.61 9.02 9.38 7.7M
2023-08-16 10.08 10.12 9.46 9.54 4.9M
2023-08-15 10.09 10.24 9.99 10.04 4.5M
2023-08-14 9.96 10.19 9.86 10.09 7.1M
2023-08-11 9.67 9.99 9.63 9.94 9.9M
2023-08-10 9.60 9.83 9.50 9.67 5.9M
2023-08-09 9.43 9.58 9.21 9.50 3.4M
2023-08-08 9.05 9.67 8.81 9.45 8.8M
2023-08-07 9.05 9.16 8.88 9.15 4.2M
2023-08-04 8.46 9.49 8.39 9.09 12.5M
2023-08-03 9.24 9.44 9.01 9.01 14.0M
2023-08-02 9.47 9.55 9.34 9.51 3.5M
2023-08-01 9.60 9.60 9.35 9.50 3.9M
2023-07-31 9.53 9.76 9.50 9.63 4.7M
2023-07-28 9.61 9.63 9.39 9.52 3.2M
2023-07-27 9.51 9.78 9.46 9.54 8.9M
2023-07-26 9.33 9.50 9.28 9.50 5.1M
2023-07-25 9.15 9.78 9.11 9.36 5.9M
2023-07-24 8.90 9.08 8.58 9.03 4.3M
2023-07-21 8.48 8.86 8.46 8.81 5.0M
2023-07-20 8.65 8.73 8.35 8.49 8.2M
2023-07-19 9.27 9.32 8.56 8.56 13.0M
2023-07-18 8.85 9.38 8.81 9.27 6.5M
2023-07-17 8.65 8.99 8.55 8.91 3.9M
2023-07-14 8.75 8.79 8.60 8.70 5.0M
2023-07-13 8.89 8.97 8.71 8.76 4.3M
2023-07-12 9.04 9.20 8.84 8.86 5.8M
2023-07-11 8.97 9.06 8.76 8.93 4.5M
2023-07-10 9.16 9.17 8.77 8.96 6.1M
2023-07-07 9.15 9.38 8.94 9.20 7.6M
2023-07-06 9.31 9.35 8.96 9.12 7.4M
2023-07-05 9.29 9.57 9.22 9.42 5.8M
2023-07-04 9.30 9.46 9.25 9.33 3.4M
2023-07-03 9.32 9.44 9.17 9.30 4.9M
2023-06-30 9.38 9.45 9.23 9.30 7.6M
2023-06-29 9.17 9.30 9.08 9.26 6.4M
2023-06-28 9.16 9.46 9.09 9.13 6.0M
2023-06-27 10.04 10.10 9.15 9.15 13.7M
2023-06-26 10.25 10.26 9.86 9.92 4.7M
2023-06-23 10.45 10.46 10.19 10.29 4.8M
2023-06-22 10.96 10.97 10.42 10.43 4.7M
2023-06-21 10.74 11.22 10.50 11.09 9.3M
2023-06-20 10.91 10.92 10.71 10.78 3.9M
2023-06-19 11.04 11.24 10.79 10.92 3.6M
2023-06-16 11.25 11.54 11.15 11.15 5.2M
2023-06-15 10.95 11.39 10.89 11.30 6.0M
2023-06-14 10.51 11.14 10.51 10.96 9.3M
2023-06-13 11.02 11.09 10.36 10.42 5.5M
2023-06-12 10.97 11.10 10.86 10.96 3.7M
2023-06-09 11.06 11.36 10.91 10.94 8.2M
2023-06-07 10.95 11.26 10.86 11.03 6.1M
2023-06-06 10.67 11.06 10.61 10.90 5.8M
2023-06-05 10.62 10.82 10.51 10.73 4.0M
2023-06-02 10.73 10.85 10.46 10.65 6.3M
2023-06-01 10.50 10.74 10.27 10.65 8.2M
2023-05-31 10.46 10.83 10.38 10.44 10.4M
2023-05-30 10.47 10.59 10.30 10.46 5.8M
2023-05-29 10.40 10.48 10.30 10.41 2.8M
2023-05-26 10.45 10.54 10.32 10.39 5.0M
2023-05-25 10.34 10.63 10.26 10.40 6.8M
2023-05-24 10.17 10.43 10.08 10.25 12.9M
2023-05-23 10.56 10.63 10.24 10.25 14.1M
2023-05-22 10.30 10.70 10.10 10.52 36.5M
2023-05-19 8.97 9.14 8.66 8.96 13.7M
2023-05-18 8.76 9.08 8.63 8.88 8.8M
2023-05-17 8.75 9.04 8.56 8.78 10.0M
2023-05-16 8.83 8.88 8.55 8.70 4.1M
2023-05-15 8.83 8.98 8.69 8.84 3.4M
2023-05-12 8.87 9.01 8.62 8.85 4.9M
2023-05-11 9.18 9.20 8.67 9.01 11.7M
2023-05-10 9.18 9.42 9.10 9.33 6.2M
2023-05-09 9.19 9.38 9.03 9.15 10.7M
2023-05-08 8.69 9.32 8.58 9.24 18.2M
2023-05-06 8.64 8.64 8.64 8.64 0.0M
2023-05-05 7.31 8.73 7.17 8.60 24.4M
2023-05-04 7.50 7.81 7.45 7.68 11.4M
2023-05-03 7.35 7.65 7.20 7.36 7.8M
2023-05-02 7.41 7.45 7.08 7.29 6.1M
2023-04-28 7.13 7.60 7.12 7.41 24.8M
2023-04-27 7.02 7.15 6.82 7.05 5.4M
2023-04-26 7.03 7.10 6.81 7.02 4.7M
2023-04-25 7.10 7.10 6.88 7.04 5.5M
2023-04-24 7.15 7.29 7.07 7.10 3.1M
2023-04-20 7.03 7.18 6.95 7.15 4.5M
2023-04-19 7.17 7.18 6.90 7.03 10.0M
2023-04-18 7.51 7.51 7.11 7.24 9.3M
2023-04-17 7.53 7.75 7.38 7.46 9.0M
2023-04-14 7.96 7.96 7.48 7.59 9.1M
2023-04-13 8.16 8.42 7.92 8.00 6.8M
2023-04-12 8.25 8.48 8.17 8.17 8.9M
2023-04-11 7.96 8.38 7.96 8.23 13.2M
2023-04-10 7.50 7.93 7.50 7.82 8.8M
2023-04-06 7.14 7.59 7.00 7.50 15.6M
2023-04-05 7.92 7.95 7.13 7.14 25.7M
2023-04-04 7.92 8.07 7.78 7.91 5.5M
2023-04-03 8.17 8.22 7.68 7.88 6.5M
2023-03-31 8.37 8.68 8.10 8.15 6.5M
2023-03-30 8.37 8.78 8.34 8.41 8.0M
2023-03-29 8.39 8.42 7.88 8.22 6.3M
2023-03-28 8.12 8.42 7.85 8.31 5.9M
2023-03-27 8.25 8.32 8.09 8.12 3.7M
2023-03-24 7.85 8.38 7.85 8.15 6.6M
2023-03-23 8.25 8.36 7.60 7.85 7.7M
2023-03-22 8.68 8.82 8.24 8.24 6.6M
2023-03-21 8.35 8.84 8.31 8.71 9.8M
2023-03-20 9.06 9.06 8.33 8.42 10.1M
2023-03-17 9.23 9.31 8.93 9.05 7.6M
2023-03-16 9.33 9.90 9.20 9.23 4.9M
2023-03-15 9.33 9.46 9.12 9.30 10.8M
2023-03-14 9.90 10.06 9.35 9.47 8.1M
2023-03-13 9.49 10.27 9.42 9.86 4.2M
2023-03-10 9.72 9.74 9.38 9.63 3.8M
2023-03-09 9.90 10.16 9.72 9.73 3.4M
2023-03-08 9.31 10.04 9.27 9.97 5.4M
2023-03-07 9.34 9.59 9.21 9.31 3.0M
2023-03-06 9.27 9.54 8.71 9.36 5.7M
2023-03-03 9.41 9.56 9.12 9.16 3.7M
2023-03-02 9.10 9.50 9.07 9.33 3.4M
2023-03-01 9.56 9.60 9.02 9.12 5.3M
2023-02-28 9.76 9.76 9.43 9.43 3.0M
2023-02-27 9.50 10.09 9.50 9.70 5.3M
2023-02-24 9.86 10.01 9.38 9.44 7.8M
2023-02-23 9.84 10.13 9.78 9.91 6.7M
2023-02-22 10.02 10.03 9.55 9.83 6.3M
2023-02-17 9.92 10.35 9.84 10.23 5.3M
2023-02-16 9.97 10.22 9.87 10.02 4.2M
2023-02-15 9.70 10.22 9.47 10.04 6.5M
2023-02-14 9.94 10.05 9.55 9.70 7.7M
2023-02-13 9.61 10.06 9.34 9.85 13.5M
2023-02-10 10.60 10.81 9.17 9.58 34.3M
2023-02-09 12.35 12.85 11.69 11.78 5.8M
2023-02-08 12.30 12.58 11.92 12.45 3.2M
2023-02-07 12.42 12.52 12.05 12.16 2.0M
2023-02-06 12.71 12.75 12.25 12.40 3.3M
2023-02-03 13.42 13.46 12.61 12.70 4.6M
2023-02-02 13.54 14.24 13.38 13.44 5.0M
2023-02-01 13.57 13.85 13.14 13.64 4.1M
2023-01-31 13.26 13.90 13.22 13.61 7.1M
2023-01-30 13.00 13.66 13.00 13.25 4.3M
2023-01-27 13.20 13.20 12.75 12.98 6.3M
2023-01-26 13.52 13.85 12.98 13.24 3.8M
2023-01-25 13.05 13.59 12.93 13.50 5.9M
2023-01-24 13.07 13.18 12.71 13.04 4.6M
2023-01-23 12.88 13.32 12.88 13.06 4.5M
2023-01-20 13.70 13.79 12.88 12.91 7.1M
2023-01-19 13.76 13.90 13.42 13.72 2.6M
2023-01-18 13.99 14.20 13.60 13.92 3.9M
2023-01-17 13.53 13.96 13.53 13.85 2.2M
2023-01-16 13.49 13.80 13.40 13.50 1.8M
2023-01-13 14.36 14.42 13.55 13.62 4.3M
2023-01-12 15.07 15.14 14.50 14.51 2.8M
2023-01-11 14.76 15.24 14.71 15.13 1.7M
2023-01-10 14.15 14.92 14.02 14.78 2.4M
2023-01-09 13.95 14.61 13.61 14.22 3.0M
2023-01-06 13.84 14.30 13.67 13.87 3.8M
2023-01-05 13.56 14.02 13.35 13.86 2.7M
2023-01-04 13.45 13.77 13.28 13.49 1.9M
2023-01-03 14.29 14.45 13.35 13.40 4.1M
2023-01-02 14.93 14.97 14.15 14.33 2.1M