ALPARGATAS ON N1 (ALPA3)

ALPA3
🏛️ Brasilien →
9.11
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 31.22 31.67 30.85 30.85 0.0M
2021-12-29 30.85 31.35 30.85 31.29 0.0M
2021-12-28 30.64 31.05 30.64 31.05 0.0M
2021-12-27 31.91 31.91 30.57 30.57 0.0M
2021-12-23 31.26 31.32 30.94 31.32 0.0M
2021-12-22 31.85 32.10 31.00 32.09 0.0M
2021-12-21 32.09 32.09 29.17 31.85 0.0M
2021-12-20 32.24 32.30 31.98 32.04 0.0M
2021-12-17 31.55 33.06 31.55 33.06 0.0M
2021-12-16 32.81 32.81 32.39 32.39 0.0M
2021-12-15 31.60 32.82 31.55 32.82 0.0M
2021-12-14 33.54 33.54 31.57 31.57 0.0M
2021-12-13 34.31 34.32 32.84 32.84 0.0M
2021-12-10 34.11 34.42 33.04 34.34 0.0M
2021-12-09 33.04 34.33 33.04 34.33 0.0M
2021-12-08 33.30 34.65 33.30 33.82 0.0M
2021-12-07 32.93 33.20 32.93 33.20 0.0M
2021-12-06 32.94 33.32 32.34 32.50 0.0M
2021-12-03 32.46 33.34 31.75 32.27 0.0M
2021-12-02 32.84 32.84 31.85 31.85 0.0M
2021-12-01 32.84 34.24 32.84 33.33 0.0M
2021-11-30 32.85 33.04 32.39 32.69 0.0M
2021-11-29 33.84 33.84 33.34 33.34 0.0M
2021-11-26 34.84 34.84 33.84 34.42 0.0M
2021-11-25 34.06 34.84 34.00 34.84 0.0M
2021-11-24 33.34 34.04 33.34 33.43 0.0M
2021-11-23 34.14 34.14 33.90 33.90 0.0M
2021-11-22 34.69 34.69 34.16 34.44 0.0M
2021-11-19 35.94 36.82 35.76 35.76 0.0M
2021-11-18 34.06 36.33 34.06 35.84 0.0M
2021-11-17 33.92 34.34 33.92 34.33 0.0M
2021-11-16 34.98 34.98 34.33 34.33 0.0M
2021-11-12 35.27 35.27 35.27 35.27 0.0M
2021-11-11 35.28 35.28 35.27 35.27 0.0M
2021-11-10 34.50 34.50 34.34 34.44 0.0M
2021-11-09 33.82 34.25 33.82 34.25 0.0M
2021-11-08 34.47 34.47 33.14 33.44 0.0M
2021-11-05 34.52 34.56 34.01 34.47 0.0M
2021-11-04 35.36 35.36 33.65 34.44 0.0M
2021-11-03 34.59 35.57 34.48 35.43 0.0M
2021-11-01 33.40 34.25 33.39 34.03 0.0M
2021-10-29 36.38 36.68 33.40 33.40 0.0M
2021-10-28 35.90 35.90 35.90 35.90 0.0M
2021-10-27 36.57 37.56 36.43 36.44 0.0M
2021-10-26 37.76 37.76 35.78 36.42 0.0M
2021-10-25 37.16 39.38 37.16 37.76 0.0M
2021-10-22 37.56 37.56 35.58 37.16 0.0M
2021-10-21 37.95 37.95 37.55 37.55 0.0M
2021-10-20 39.23 39.23 38.55 38.56 0.0M
2021-10-19 40.11 40.28 39.23 39.23 0.0M
2021-10-18 40.12 40.12 40.12 40.12 0.0M
2021-10-15 39.93 40.28 39.93 40.13 0.0M
2021-10-14 40.47 40.47 39.55 39.56 0.0M
2021-10-13 38.59 40.52 38.59 40.45 0.0M
2021-10-11 39.53 39.53 39.53 39.53 0.0M
2021-10-08 39.49 39.53 39.29 39.53 0.0M
2021-10-07 39.81 41.27 39.52 39.52 0.0M
2021-10-06 41.00 41.00 40.32 40.33 0.0M
2021-10-05 42.28 42.37 39.83 40.13 0.0M
2021-10-04 44.48 45.46 41.50 42.98 0.0M
2021-10-01 43.67 44.57 43.67 44.57 0.0M
2021-09-30 43.72 44.73 43.59 43.67 0.0M
2021-09-29 43.30 43.88 43.30 43.43 0.0M
2021-09-28 42.99 44.46 42.99 44.46 0.0M
2021-09-27 47.11 47.32 47.01 47.18 0.0M
2021-09-24 45.57 46.74 45.57 46.74 0.0M
2021-09-23 46.21 46.82 46.21 46.82 0.0M
2021-09-22 45.69 47.62 45.46 47.62 0.0M
2021-09-21 46.95 46.95 45.47 46.90 0.0M
2021-09-20 47.60 47.60 45.96 46.94 0.0M
2021-09-17 46.60 47.97 46.60 47.71 0.0M
2021-09-16 48.35 48.35 48.00 48.00 0.0M
2021-09-15 46.40 47.34 46.40 47.33 0.0M
2021-09-14 47.54 47.91 47.54 47.60 0.0M
2021-09-13 47.54 47.54 47.53 47.54 0.0M
2021-09-10 46.14 47.44 46.14 47.43 0.0M
2021-09-09 45.46 46.82 44.93 46.35 0.0M
2021-09-08 46.66 46.66 44.93 45.45 0.0M
2021-09-06 47.02 47.05 46.65 47.03 0.0M
2021-09-03 48.73 48.76 46.80 47.34 0.0M
2021-09-02 49.02 49.06 47.93 48.73 0.0M
2021-09-01 49.17 50.60 48.76 49.63 0.0M
2021-08-31 49.64 50.86 48.64 49.71 0.0M
2021-08-30 48.16 50.82 47.35 50.42 0.0M
2021-08-27 47.23 49.05 47.15 49.05 0.0M
2021-08-26 47.32 48.26 47.15 47.46 0.0M
2021-08-25 47.55 48.13 47.14 47.95 0.0M
2021-08-24 48.63 48.63 47.41 47.50 0.0M
2021-08-23 48.45 48.91 47.63 47.67 0.0M
2021-08-20 47.48 48.33 47.33 47.67 0.0M
2021-08-19 45.51 48.05 45.51 47.70 0.0M
2021-08-18 46.45 48.31 45.87 46.72 0.0M
2021-08-17 47.58 48.76 45.47 47.30 0.0M
2021-08-16 49.04 49.04 47.54 48.42 0.0M
2021-08-13 50.80 50.85 49.59 49.59 0.0M
2021-08-12 49.87 50.44 49.77 49.87 0.0M
2021-08-11 50.42 51.39 49.22 50.42 0.0M
2021-08-10 51.38 52.77 49.18 50.42 0.0M
2021-08-09 52.11 52.74 50.62 51.39 0.0M
2021-08-06 50.47 52.11 50.47 52.11 0.0M
2021-08-05 50.10 52.18 50.10 51.39 0.0M
2021-08-04 48.96 51.70 48.74 51.30 0.0M
2021-08-03 49.41 51.84 48.59 49.75 0.0M
2021-08-02 43.64 50.89 43.64 48.94 0.0M
2021-07-30 42.64 43.69 42.64 43.59 0.0M
2021-07-29 43.93 44.28 43.41 43.47 0.0M
2021-07-28 43.16 44.43 43.16 44.43 0.0M
2021-07-27 44.32 44.44 42.93 43.55 0.0M
2021-07-26 43.26 45.26 43.26 45.04 0.0M
2021-07-23 45.34 45.34 45.34 45.34 0.0M
2021-07-22 44.97 45.04 43.69 44.18 0.0M
2021-07-21 44.93 44.95 44.23 44.51 0.0M
2021-07-20 45.46 45.47 44.23 45.47 0.0M
2021-07-19 44.27 45.37 43.55 45.35 0.0M
2021-07-16 44.18 44.19 44.18 44.19 0.0M
2021-07-15 45.25 45.25 44.00 44.00 0.0M
2021-07-14 45.94 45.94 44.48 45.46 0.0M
2021-07-13 45.06 45.06 45.06 45.06 0.0M
2021-07-12 45.53 45.53 43.90 45.16 0.0M
2021-07-08 44.86 45.56 44.48 45.56 0.0M
2021-07-07 44.92 46.19 44.18 46.07 0.0M
2021-07-06 44.92 44.92 44.92 44.92 0.0M
2021-07-05 43.98 44.13 43.98 44.13 0.0M
2021-07-02 43.09 44.08 42.95 43.97 0.0M
2021-07-01 42.60 42.95 42.60 42.91 0.0M
2021-06-30 42.50 42.60 42.50 42.60 0.0M
2021-06-29 41.85 43.00 41.54 43.00 0.0M
2021-06-28 42.05 43.92 42.05 42.80 0.0M
2021-06-25 42.50 42.50 41.45 41.52 0.0M
2021-06-24 41.12 42.50 41.12 42.04 0.0M
2021-06-23 41.20 41.20 41.12 41.12 0.0M
2021-06-22 42.11 42.99 42.11 42.49 0.0M
2021-06-21 41.02 42.47 41.02 42.47 0.0M
2021-06-18 42.42 42.43 42.27 42.27 0.0M
2021-06-17 41.51 42.50 41.51 42.47 0.0M
2021-06-16 40.79 41.56 40.79 41.56 0.0M
2021-06-15 40.84 41.56 40.82 41.56 0.0M
2021-06-14 40.40 42.38 40.21 41.02 0.0M
2021-06-11 40.09 40.79 40.09 40.28 0.0M
2021-06-10 40.28 40.79 40.28 40.41 0.0M
2021-06-09 40.52 40.79 40.52 40.79 0.0M
2021-06-08 39.96 41.49 39.96 41.43 0.0M
2021-06-07 41.49 41.49 40.50 40.52 0.0M
2021-06-04 39.97 41.16 39.97 41.16 0.0M
2021-06-02 41.15 41.15 41.11 41.11 0.0M
2021-06-01 39.96 42.02 39.96 41.22 0.0M
2021-05-31 39.98 39.98 39.98 39.98 0.0M
2021-05-28 39.61 40.01 38.94 40.01 0.0M
2021-05-27 38.64 40.51 38.36 40.51 0.0M
2021-05-26 38.64 38.65 38.64 38.65 0.0M
2021-05-25 38.54 38.57 38.54 38.57 0.0M
2021-05-24 39.22 39.22 37.86 37.87 0.0M
2021-05-21 38.88 39.34 38.22 39.20 0.0M
2021-05-20 38.88 38.89 38.88 38.88 0.0M
2021-05-19 38.29 38.87 38.29 38.87 0.0M
2021-05-18 39.38 40.53 39.34 39.37 0.0M
2021-05-17 38.47 40.19 38.47 40.19 0.0M
2021-05-14 39.41 39.54 38.29 39.46 0.0M
2021-05-13 37.58 39.07 37.57 39.07 0.0M
2021-05-12 38.81 39.39 37.76 37.92 0.0M
2021-05-11 39.08 40.92 38.24 38.84 0.0M
2021-05-10 39.95 39.95 38.38 39.04 0.0M
2021-05-07 40.52 41.02 40.09 40.52 0.0M
2021-05-06 40.51 40.52 40.09 40.52 0.0M
2021-05-05 38.26 41.02 38.25 40.98 0.0M
2021-05-04 38.53 40.18 36.76 38.16 0.1M
2021-05-03 34.10 35.15 34.08 34.83 0.0M
2021-04-30 33.59 34.98 32.99 34.10 0.0M
2021-04-29 33.83 33.83 33.12 33.60 0.0M
2021-04-28 34.39 34.82 32.59 33.83 0.0M
2021-04-27 34.28 34.99 34.28 34.99 0.0M
2021-04-26 34.94 34.99 33.76 34.99 0.0M
2021-04-23 32.62 35.25 32.62 35.25 0.0M
2021-04-22 32.12 33.00 31.63 32.51 0.0M
2021-04-20 32.62 32.62 31.58 31.82 0.0M
2021-04-19 32.57 32.99 32.52 32.52 0.0M
2021-04-16 32.28 32.96 32.07 32.96 0.0M
2021-04-15 32.75 33.01 32.12 32.95 0.0M
2021-04-14 32.32 32.75 31.80 32.74 0.0M
2021-04-13 32.59 32.59 32.27 32.32 0.0M
2021-04-12 32.72 32.72 32.19 32.59 0.0M
2021-04-09 31.96 32.57 31.96 32.57 0.0M
2021-04-08 32.13 32.40 31.68 32.03 0.0M
2021-04-07 32.12 32.41 31.23 31.23 0.0M
2021-04-06 31.54 32.32 31.38 32.31 0.0M
2021-04-05 32.05 32.05 32.05 32.05 0.0M
2021-04-01 32.07 32.07 32.06 32.06 0.0M
2021-03-31 31.18 31.80 31.18 31.31 0.0M
2021-03-30 31.58 32.42 31.58 31.80 0.0M
2021-03-29 31.93 31.94 30.95 31.62 0.0M
2021-03-26 31.42 32.43 31.13 31.93 0.0M
2021-03-25 30.64 31.13 30.06 31.13 0.0M
2021-03-24 30.76 31.28 30.24 30.24 0.0M
2021-03-23 31.36 31.53 30.73 31.11 0.0M
2021-03-22 30.84 31.37 30.84 31.32 0.0M
2021-03-19 30.75 31.39 30.75 31.38 0.0M
2021-03-18 30.82 31.33 30.82 31.33 0.0M
2021-03-17 30.53 30.83 30.13 30.83 0.0M
2021-03-16 30.82 31.83 30.13 30.13 0.0M
2021-03-15 30.15 30.82 30.15 30.82 0.0M
2021-03-12 30.30 30.30 30.30 30.30 0.0M
2021-03-11 29.53 30.30 29.53 30.30 0.0M
2021-03-10 30.14 30.15 29.24 29.24 0.0M
2021-03-09 28.66 29.27 28.66 29.27 0.0M
2021-03-08 29.98 30.28 28.66 28.66 0.0M
2021-03-05 30.74 31.26 30.73 31.13 0.0M
2021-03-04 30.49 31.09 30.49 31.00 0.0M
2021-03-03 30.45 30.45 30.10 30.10 0.0M
2021-03-02 29.81 30.58 29.65 30.05 0.0M
2021-03-01 30.23 30.54 29.81 29.81 0.0M
2021-02-26 30.63 30.88 29.90 29.90 0.0M
2021-02-25 30.64 30.64 30.15 30.16 0.0M
2021-02-24 30.51 31.11 29.81 30.64 0.0M
2021-02-23 30.54 30.54 30.15 30.51 0.0M
2021-02-22 30.62 31.33 30.16 30.61 0.1M
2021-02-19 31.03 31.50 30.74 31.00 0.0M
2021-02-18 31.70 32.52 30.30 30.69 0.0M
2021-02-17 34.61 34.61 31.64 31.64 0.1M
2021-02-12 34.61 34.61 34.61 34.61 0.0M
2021-02-11 35.07 35.07 35.07 35.07 0.0M
2021-02-10 34.99 35.09 34.59 35.07 0.0M
2021-02-09 35.07 35.53 35.07 35.10 0.0M
2021-02-08 36.32 36.52 35.53 35.53 0.0M
2021-02-05 36.09 36.32 36.08 36.30 0.0M
2021-02-04 35.59 35.99 35.38 35.97 0.0M
2021-02-03 34.92 35.38 34.92 35.34 0.0M
2021-02-02 34.94 34.98 34.69 34.69 0.0M
2021-02-01 35.93 35.93 34.63 34.63 0.0M
2021-01-29 35.53 35.53 35.35 35.50 0.0M
2021-01-28 35.94 35.94 35.94 35.94 0.0M
2021-01-27 36.42 36.42 36.41 36.41 0.0M
2021-01-26 36.96 36.96 36.47 36.47 0.0M
2021-01-22 35.64 36.00 35.57 35.93 0.0M
2021-01-21 36.57 36.92 36.00 36.43 0.0M
2021-01-20 36.42 36.45 36.42 36.45 0.0M
2021-01-19 37.55 37.56 36.80 36.96 0.0M
2021-01-18 37.06 37.26 36.72 36.72 0.0M
2021-01-15 36.24 36.43 36.24 36.40 0.0M
2021-01-14 35.62 37.54 35.48 36.67 0.0M
2021-01-13 36.08 36.47 36.08 36.47 0.0M
2021-01-12 35.63 36.51 35.63 36.14 0.0M
2021-01-11 35.49 36.17 35.49 35.59 0.0M
2021-01-08 35.59 36.46 35.58 36.46 0.0M
2021-01-07 35.58 35.58 35.09 35.47 0.0M
2021-01-06 36.39 36.65 36.03 36.27 0.0M
2021-01-05 37.16 37.16 35.88 36.33 0.0M
2021-01-04 38.54 38.54 37.06 37.55 0.0M