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
12/08/2219,7019,7019,5119,8919,1916.3313.263.00064.227.429
11/08/2219,3019,3019,9420,2218,9217.8723.670.90071.008.361
10/08/2219,6819,6818,9020,1418,6624.8166.380.700124.515.351
09/08/2218,6818,6819,5419,6318,3225.7255.641.100105.550.992
08/08/2219,2919,2919,5719,6418,9036.47610.073.700194.393.726
05/08/2219,3519,3522,1122,1818,9653.75316.330.700325.067.171
04/08/2222,3822,3821,5023,2421,5021.1565.820.800131.579.836
03/08/2221,2921,2920,8221,3520,7515.2162.732.50057.788.159
02/08/2220,8020,8021,1121,3320,5115.9992.542.70052.953.165
01/08/2221,1121,1121,9822,1621,0317.629 70.731.686
29/07/2221,9521,9522,3622,4921,7311.023 46.805.891
28/07/2222,3122,3121,6322,3121,0819.1439.054.800196.764.474
27/07/2221,5721,5720,7621,8120,6420.4836.373.100135.672.034
26/07/2220,6120,6120,6621,0019,8714.5683.080.00062.831.199
25/07/2220,5620,5620,8320,9220,349.7652.065.20042.484.587
22/07/2220,6320,6320,7120,9420,3911.6812.230.30046.070.851
21/07/2220,7120,7120,8921,0820,0614.8553.388.10069.689.633
20/07/2220,8520,8519,3521,6619,3126.0947.688.000160.713.051
19/07/2219,5919,5918,2019,6318,1918.8374.775.60091.291.059
18/07/2218,0818,0818,1818,7617,7117.7116.336.900115.236.884