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
22/01/2034,6034,6035,3135,6134,526.7541.447.10050.521.809
21/01/2035,0535,0534,5735,3334,285.2351.644.30057.450.677
20/01/2034,5034,5034,5134,7434,343.094503.70017.409.597
17/01/2034,4034,4034,8734,8734,185.1181.171.30040.246.710
16/01/2034,5234,5234,5835,1434,093.505728.60025.176.650
15/01/2034,4834,4834,3734,4833,923.715630.30021.540.472
14/01/2034,2634,2634,0034,5333,754.882972.90033.284.112
13/01/2033,8933,8933,7734,1933,464.8191.256.10042.631.005
10/01/2033,7133,7134,1334,4533,656.7311.175.40039.828.111
09/01/2033,9633,9633,3034,3033,168.5681.890.00064.083.817
08/01/2033,1633,1632,6133,1632,255.7831.048.70034.319.402
07/01/2032,8032,8032,0732,8031,334.7831.112.50035.973.822
06/01/2032,0732,0733,0033,0032,065.345921.20029.807.476
03/01/2032,5832,5832,5432,9732,205.206976.10031.880.136
02/01/2032,5832,5832,9833,4432,477.0641.355.80044.394.893
30/12/1933,2033,2033,1033,5632,727.0481.747.50057.997.391
27/12/1932,6632,6632,9633,2432,405.738910.30029.905.033
26/12/1932,8632,8632,9533,2232,556.3951.283.70042.350.353
23/12/1932,7032,7032,3432,9332,014.154877.90028.618.540
20/12/1932,3532,3532,6632,8332,153.5131.045.40033.872.385