ALPA4 (ALPARGATAS PN) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
01/07/2219,4419,4419,0319,6018,6418.5763.772.50072.492.865
30/06/2219,1419,1419,1019,7618,7517.8894.543.00087.409.793
29/06/2219,5419,5419,6919,6918,6217.5953.911.20075.002.119
28/06/2219,6919,6919,9520,1319,469.9551.642.50032.340.629
27/06/2219,8019,8019,9020,2719,779.2591.750.20034.847.091
24/06/2219,8819,8820,3620,6219,5713.4842.692.80053.634.891
23/06/2220,2320,2319,8120,4619,6913.8442.669.30053.713.212
22/06/2219,7319,7319,5620,1319,3412.0992.656.60052.450.357
21/06/2219,8319,8319,6119,8319,1013.4372.591.80050.507.198
20/06/2219,5719,5720,0020,1119,2213.2332.783.40054.512.140
17/06/2220,0720,0718,7220,3818,0324.8468.052.400156.887.016
15/06/2219,2819,2818,8019,4818,4220.7215.324.500101.307.190
14/06/2218,6318,6318,4518,6317,9515.1893.123.30057.470.390
13/06/2218,4818,4818,8018,8018,2715.4574.235.50078.519.139
10/06/2219,2319,2319,6819,7819,0717.0243.342.80064.734.462
09/06/2219,8219,8220,1820,7519,7413.8733.174.60063.723.170
08/06/2220,3820,3820,0520,6919,6215.3223.035.90061.853.327
07/06/2220,2520,2520,0620,4319,9511.9872.393.20048.342.903
06/06/2220,2620,2620,9120,9519,8715.1984.813.80097.061.931
03/06/2220,8320,8321,3021,3820,7413.0592.975.60062.515.313