ALPARGATAS ON (ALPA3)

ALPA3
🏛️ Brasil →
9.09
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 10.20 10.49 10.20 10.43 0.0M
2023-12-27 9.98 10.59 9.96 10.48 0.0M
2023-12-26 9.72 9.94 9.48 9.86 0.0M
2023-12-22 9.42 9.77 9.22 9.75 0.0M
2023-12-21 9.56 9.56 9.26 9.42 0.0M
2023-12-20 9.68 9.68 9.44 9.55 0.0M
2023-12-19 9.80 9.99 9.75 9.81 0.0M
2023-12-18 9.49 9.83 9.39 9.60 0.0M
2023-12-15 9.40 9.46 9.40 9.45 0.0M
2023-12-14 9.70 9.90 9.42 9.52 0.0M
2023-12-13 9.53 9.55 9.32 9.32 0.0M
2023-12-12 8.86 9.66 8.86 9.54 0.0M
2023-12-11 9.50 9.50 8.86 8.86 0.0M
2023-12-08 9.56 9.56 9.56 9.56 0.0M
2023-12-07 9.65 9.69 9.65 9.68 0.0M
2023-12-06 9.75 9.75 9.63 9.69 0.0M
2023-12-05 9.35 9.99 9.13 9.75 0.0M
2023-12-04 9.85 9.85 9.25 9.25 0.0M
2023-12-01 9.83 10.00 9.68 9.85 0.0M
2023-11-30 9.60 9.97 9.60 9.83 0.0M
2023-11-29 9.53 9.56 9.51 9.51 0.0M
2023-11-28 9.70 9.70 9.55 9.55 0.0M
2023-11-27 9.90 9.90 9.70 9.70 0.0M
2023-11-24 9.54 10.02 9.22 9.90 0.0M
2023-11-23 10.09 10.09 10.06 10.06 0.0M
2023-11-22 9.93 10.10 9.92 10.10 0.0M
2023-11-21 9.68 9.93 9.40 9.93 0.0M
2023-11-20 9.93 9.95 9.75 9.76 0.0M
2023-11-17 10.01 10.01 9.85 9.85 0.0M
2023-11-16 9.75 9.99 9.75 9.93 0.0M
2023-11-14 9.50 9.77 9.49 9.69 0.0M
2023-11-13 9.33 9.33 9.31 9.31 0.0M
2023-11-10 9.40 9.59 9.27 9.34 0.0M
2023-11-09 8.92 9.43 8.92 9.34 0.0M
2023-11-08 9.60 9.85 8.98 9.05 0.0M
2023-11-07 9.03 9.39 9.03 9.38 0.0M
2023-11-06 9.04 9.05 9.03 9.04 0.0M
2023-11-03 8.89 9.15 8.89 8.97 0.0M
2023-11-01 8.40 8.60 8.27 8.60 0.0M
2023-10-31 8.30 8.35 8.24 8.35 0.0M
2023-10-30 7.96 8.39 7.88 8.00 0.0M
2023-10-27 8.22 8.31 7.96 7.96 0.0M
2023-10-26 7.92 7.93 7.92 7.93 0.0M
2023-10-25 8.04 8.07 7.92 7.92 0.0M
2023-10-24 7.70 8.20 7.65 8.08 0.0M
2023-10-23 7.60 7.70 7.60 7.70 0.0M
2023-10-20 7.49 7.60 7.49 7.60 0.0M
2023-10-19 7.37 7.50 7.37 7.50 0.0M
2023-10-18 7.42 7.59 7.27 7.37 0.0M
2023-10-17 7.50 7.59 7.50 7.59 0.0M
2023-10-16 7.51 7.63 7.51 7.62 0.0M
2023-10-13 7.99 7.99 7.51 7.51 0.0M
2023-10-11 7.92 8.00 7.92 7.94 0.0M
2023-10-10 7.91 7.92 7.90 7.90 0.0M
2023-10-09 7.95 7.97 7.86 7.91 0.0M
2023-10-06 8.20 8.20 8.20 8.20 0.0M
2023-10-05 8.21 8.25 8.21 8.25 0.0M
2023-10-04 8.10 8.11 7.99 7.99 0.0M
2023-10-03 8.10 8.10 8.10 8.10 0.0M
2023-10-02 8.52 8.52 8.00 8.00 0.0M
2023-09-29 8.50 8.60 8.50 8.51 0.0M
2023-09-28 8.49 8.49 8.48 8.49 0.0M
2023-09-26 8.43 8.43 8.39 8.39 0.0M
2023-09-25 8.43 8.44 8.43 8.44 0.0M
2023-09-22 8.42 8.42 8.41 8.41 0.0M
2023-09-21 8.50 8.50 8.50 8.50 0.0M
2023-09-20 8.56 8.72 8.51 8.51 0.0M
2023-09-19 8.54 8.75 8.54 8.56 0.0M
2023-09-18 8.70 8.70 8.52 8.53 0.0M
2023-09-15 8.92 8.92 8.80 8.80 0.0M
2023-09-14 8.92 8.92 8.92 8.92 0.0M
2023-09-13 8.93 8.93 8.92 8.92 0.0M
2023-09-12 8.85 8.88 8.85 8.88 0.0M
2023-09-11 9.15 9.15 9.05 9.05 0.0M
2023-09-09 9.10 9.10 9.10 9.10 0.0M
2023-09-08 9.06 9.06 9.06 9.06 0.0M
2023-09-06 9.68 9.68 9.45 9.60 0.0M
2023-09-05 9.34 9.34 9.34 9.34 0.0M
2023-09-04 9.60 9.60 9.28 9.34 0.0M
2023-09-02 9.63 9.63 9.63 9.63 0.0M
2023-09-01 9.01 9.64 9.01 9.64 0.0M
2023-08-31 9.45 9.45 9.10 9.10 0.0M
2023-08-30 9.65 9.65 9.45 9.58 0.0M
2023-08-29 9.71 9.71 9.53 9.58 0.0M
2023-08-28 10.01 10.01 9.80 9.80 0.0M
2023-08-25 10.00 10.15 10.00 10.01 0.0M
2023-08-24 10.00 10.14 9.93 9.99 0.0M
2023-08-23 10.00 10.41 9.91 9.91 0.0M
2023-08-22 9.95 10.12 9.72 9.98 0.0M
2023-08-21 9.58 9.95 9.18 9.95 0.0M
2023-08-18 9.65 9.97 9.37 9.37 0.0M
2023-08-17 9.81 9.89 9.65 9.65 0.0M
2023-08-16 9.90 10.19 9.75 9.75 0.0M
2023-08-15 10.04 10.19 9.90 10.12 0.0M
2023-08-14 10.29 10.29 9.95 10.01 0.0M
2023-08-11 10.19 10.38 10.19 10.29 0.0M
2023-08-10 10.29 10.29 10.19 10.19 0.0M
2023-08-09 10.29 10.29 10.05 10.05 0.0M
2023-08-08 10.29 10.29 10.29 10.29 0.0M
2023-08-07 10.26 10.30 10.26 10.29 0.0M
2023-08-04 10.10 10.69 9.84 10.26 0.0M
2023-08-03 10.54 10.60 9.91 9.91 0.0M
2023-08-02 10.56 10.56 10.36 10.54 0.0M
2023-08-01 10.56 10.56 10.06 10.50 0.0M
2023-07-31 10.36 11.35 10.36 10.51 0.0M
2023-07-28 10.21 10.50 10.21 10.35 0.0M
2023-07-27 10.34 10.35 10.20 10.21 0.0M
2023-07-26 10.25 10.37 10.16 10.35 0.0M
2023-07-25 10.20 10.29 9.99 10.25 0.0M
2023-07-24 9.90 10.19 9.81 10.00 0.0M
2023-07-21 9.81 10.08 9.81 9.93 0.0M
2023-07-20 9.84 9.85 9.50 9.82 0.0M
2023-07-19 10.34 10.46 9.80 9.80 0.0M
2023-07-18 10.00 10.78 9.95 10.34 0.0M
2023-07-17 9.67 10.09 9.67 10.00 0.0M
2023-07-14 9.81 9.82 9.68 9.82 0.0M
2023-07-13 9.51 9.94 9.51 9.81 0.0M
2023-07-12 10.06 10.15 9.79 9.79 0.0M
2023-07-11 9.93 10.21 9.82 10.05 0.0M
2023-07-10 10.10 10.46 9.97 10.05 0.0M
2023-07-07 10.15 10.30 10.00 10.04 0.0M
2023-07-06 10.27 10.49 9.87 10.14 0.0M
2023-07-05 10.45 10.50 10.41 10.47 0.0M
2023-07-04 10.49 10.60 10.41 10.41 0.0M
2023-07-03 10.50 10.51 10.40 10.41 0.0M
2023-06-30 10.42 10.60 10.42 10.50 0.0M
2023-06-29 10.30 10.40 10.30 10.32 0.0M
2023-06-28 10.44 10.51 10.32 10.44 0.0M
2023-06-27 10.93 10.93 10.30 10.41 0.0M
2023-06-26 11.11 11.18 10.93 10.93 0.0M
2023-06-23 11.26 11.51 10.99 11.11 0.0M
2023-06-22 11.41 11.42 10.90 11.24 0.0M
2023-06-21 11.29 11.43 10.92 11.42 0.0M
2023-06-20 11.03 11.30 11.03 11.30 0.0M
2023-06-19 11.29 11.77 11.27 11.32 0.0M
2023-06-16 11.58 11.75 11.16 11.16 0.0M
2023-06-15 11.10 11.62 11.10 11.58 0.0M
2023-06-14 10.81 11.37 10.81 11.35 0.0M
2023-06-13 11.15 11.15 10.81 10.81 0.0M
2023-06-12 11.22 11.43 11.17 11.41 0.0M
2023-06-09 11.35 11.48 11.07 11.22 0.0M
2023-06-07 11.09 11.27 11.08 11.14 0.0M
2023-06-06 10.99 11.36 10.98 11.01 0.0M
2023-06-05 10.89 11.14 10.89 10.98 0.0M
2023-06-02 10.92 11.49 10.81 10.88 0.0M
2023-06-01 10.52 10.95 10.52 10.94 0.0M
2023-05-31 10.70 11.17 10.52 10.52 0.0M
2023-05-30 10.89 11.00 10.62 10.69 0.0M
2023-05-29 10.60 10.99 10.59 10.89 0.0M
2023-05-26 10.90 11.05 10.68 10.68 0.0M
2023-05-25 10.73 10.99 10.73 10.90 0.0M
2023-05-24 10.66 11.16 10.38 10.95 0.0M
2023-05-23 10.35 11.88 10.28 10.66 0.1M
2023-05-22 10.11 10.59 9.72 10.23 0.1M
2023-05-19 9.13 9.13 9.00 9.00 0.0M
2023-05-18 8.87 9.15 8.78 9.15 0.0M
2023-05-17 8.90 9.06 8.70 8.70 0.0M
2023-05-16 9.13 9.13 8.92 8.95 0.0M
2023-05-15 9.14 9.30 9.14 9.14 0.0M
2023-05-12 9.34 9.34 9.33 9.33 0.0M
2023-05-11 9.39 9.48 9.25 9.33 0.0M
2023-05-10 9.44 9.60 9.32 9.50 0.0M
2023-05-09 9.30 9.78 9.29 9.49 0.0M
2023-05-08 8.79 9.60 8.79 9.47 0.0M
2023-05-06 8.77 8.77 8.77 8.77 0.0M
2023-05-05 8.43 9.09 8.38 8.77 0.0M
2023-05-04 8.32 8.44 8.32 8.43 0.0M
2023-05-03 8.31 8.31 8.30 8.30 0.0M
2023-05-02 8.37 8.39 8.31 8.31 0.0M
2023-04-28 8.20 8.59 8.15 8.33 0.0M
2023-04-27 8.31 8.31 8.24 8.24 0.0M
2023-04-26 8.33 8.38 8.21 8.32 0.0M
2023-04-25 8.30 8.59 8.29 8.40 0.0M
2023-04-24 8.45 8.59 8.30 8.47 0.0M
2023-04-20 8.19 8.26 8.19 8.25 0.0M
2023-04-19 8.12 8.24 8.02 8.18 0.0M
2023-04-18 8.30 8.36 8.12 8.17 0.0M
2023-04-17 8.28 8.34 8.28 8.30 0.0M
2023-04-14 8.72 8.72 8.24 8.27 0.0M
2023-04-13 8.59 8.77 8.50 8.55 0.0M
2023-04-12 8.44 8.60 8.29 8.60 0.0M
2023-04-11 8.09 8.48 8.09 8.32 0.0M
2023-04-10 7.91 8.15 7.91 8.10 0.0M
2023-04-06 8.13 8.13 7.86 7.98 0.0M
2023-04-05 8.51 8.51 7.80 7.80 0.2M
2023-04-04 8.52 8.59 8.52 8.58 0.0M
2023-04-03 8.60 8.60 8.28 8.52 0.0M
2023-03-31 8.66 8.76 8.60 8.76 0.0M
2023-03-30 8.80 8.80 8.61 8.61 0.0M
2023-03-29 8.61 8.61 8.55 8.58 0.0M
2023-03-28 8.48 8.60 8.48 8.57 0.0M
2023-03-27 8.51 8.55 8.50 8.55 0.0M
2023-03-24 8.60 8.65 8.41 8.41 0.0M
2023-03-23 9.15 9.15 8.45 8.60 0.0M
2023-03-22 9.34 9.34 9.20 9.25 0.0M
2023-03-21 9.41 9.51 9.33 9.38 0.1M
2023-03-20 9.55 9.57 9.25 9.57 0.0M
2023-03-17 9.89 9.89 9.50 9.51 0.0M
2023-03-16 9.57 9.65 9.57 9.65 0.0M
2023-03-15 9.76 9.79 9.52 9.63 0.0M
2023-03-14 9.80 9.80 9.59 9.59 0.0M
2023-03-13 9.65 9.95 9.65 9.80 0.0M
2023-03-10 9.51 9.51 9.45 9.45 0.0M
2023-03-09 9.60 9.75 9.45 9.45 0.0M
2023-03-08 9.57 9.80 9.42 9.60 0.0M
2023-03-07 9.24 9.47 9.24 9.46 0.0M
2023-03-06 9.28 9.46 9.15 9.44 0.0M
2023-03-03 9.40 9.66 9.28 9.28 0.0M
2023-03-02 9.49 9.63 9.45 9.45 0.0M
2023-03-01 9.67 9.69 9.30 9.31 0.0M
2023-02-28 9.77 9.78 9.49 9.67 0.0M
2023-02-27 9.72 9.99 9.63 9.63 0.0M
2023-02-24 9.93 9.98 9.65 9.86 0.0M
2023-02-23 9.89 10.10 9.72 9.96 0.1M
2023-02-22 9.75 9.92 9.72 9.73 0.0M
2023-02-17 9.95 10.15 9.89 10.15 0.0M
2023-02-16 9.78 9.96 9.73 9.96 0.0M
2023-02-15 9.65 9.79 9.63 9.78 0.0M
2023-02-14 9.70 9.79 9.61 9.78 0.0M
2023-02-13 9.60 9.77 9.57 9.64 0.0M
2023-02-10 10.86 10.86 9.12 9.51 0.1M
2023-02-09 11.50 11.52 11.12 11.12 0.0M
2023-02-08 11.26 11.52 11.23 11.24 0.0M
2023-02-07 11.55 11.55 11.26 11.26 0.0M
2023-02-06 11.75 11.75 11.23 11.23 0.0M
2023-02-03 11.84 11.84 11.25 11.57 0.0M
2023-02-02 11.76 12.45 11.64 11.64 0.0M
2023-02-01 11.60 11.60 11.55 11.57 0.0M
2023-01-31 11.78 11.85 11.50 11.55 0.0M
2023-01-30 11.50 11.65 11.50 11.60 0.0M
2023-01-27 11.59 11.59 11.32 11.37 0.0M
2023-01-26 11.83 11.83 11.38 11.58 0.0M
2023-01-25 11.34 11.77 11.34 11.63 0.0M
2023-01-24 11.47 11.50 11.31 11.31 0.0M
2023-01-23 11.48 11.61 11.23 11.24 0.0M
2023-01-20 11.80 11.80 11.20 11.33 0.0M
2023-01-19 11.89 11.89 11.67 11.79 0.0M
2023-01-18 11.92 12.00 11.82 12.00 0.0M
2023-01-17 11.79 11.89 11.46 11.84 0.0M
2023-01-16 11.89 11.99 11.51 11.51 0.0M
2023-01-13 11.82 11.89 11.54 11.58 0.0M
2023-01-12 12.01 12.01 11.67 11.90 0.0M
2023-01-11 12.44 12.45 12.24 12.24 0.0M
2023-01-10 11.87 12.18 11.58 12.15 0.0M
2023-01-09 11.35 12.16 11.35 11.98 0.0M
2023-01-06 11.32 11.49 11.07 11.45 0.0M
2023-01-05 11.14 11.25 11.01 11.25 0.0M
2023-01-04 11.02 11.29 10.89 11.23 0.0M
2023-01-03 11.70 11.70 10.81 10.89 0.0M
2023-01-02 11.61 11.70 11.60 11.70 0.0M