Alpargatas SA ALPA3
BMFBOVESPA · Brezilya · Dayanıksız Tüketim Malları
BRL 10,55+0,34 (+%3,33)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 10,55 | +%3,33 | BRL 10,39 | BRL 10,55 | BRL 10,39 | 2,50K |
| 2026-09-30 | BRL 10,21 | +%2,82 | BRL 10,30 | BRL 10,31 | BRL 10,21 | 3,90K |
| 2026-09-29 | BRL 9,93 | -%2,65 | BRL 10,20 | BRL 10,29 | BRL 9,93 | 3,30K |
| 2026-09-28 | BRL 10,20 | -%1,83 | BRL 10,38 | BRL 10,39 | BRL 10,05 | 7,80K |
| 2026-09-25 | BRL 10,39 | +%2,06 | BRL 10,10 | BRL 10,39 | BRL 10,10 | 3,60K |
| 2026-09-24 | BRL 10,18 | -%0,10 | BRL 9,96 | BRL 10,18 | BRL 9,96 | 2,80K |
| 2026-09-23 | BRL 10,19 | -%0,10 | BRL 9,93 | BRL 10,19 | BRL 9,88 | 9,50K |
| 2026-09-22 | BRL 10,20 | +%5,81 | BRL 9,66 | BRL 10,20 | BRL 9,64 | 19,40K |
| 2026-09-21 | BRL 9,64 | +%1,05 | BRL 9,54 | BRL 9,70 | BRL 9,54 | 9,30K |
| 2026-09-18 | BRL 9,54 | -%0,83 | BRL 9,64 | BRL 9,75 | BRL 9,54 | 14,80K |
| 2026-09-17 | BRL 9,62 | +%0,21 | BRL 9,70 | BRL 9,99 | BRL 9,62 | 8,00K |
| 2026-09-16 | BRL 9,60 | -%1,74 | BRL 9,77 | BRL 9,86 | BRL 9,60 | 16,80K |
| 2026-09-15 | BRL 9,77 | -%1,31 | BRL 9,79 | BRL 9,86 | BRL 9,77 | 3,60K |
| 2026-09-14 | BRL 9,90 | -%1,00 | BRL 9,75 | BRL 9,90 | BRL 9,56 | 11,70K |
| 2026-09-11 | BRL 10,00 | +%0,60 | BRL 9,77 | BRL 10,00 | BRL 9,77 | 2,70K |
| 2026-09-10 | BRL 9,94 | -%1,00 | BRL 9,75 | BRL 9,94 | BRL 9,75 | 6,00K |
| 2026-09-09 | BRL 10,04 | +%0,40 | BRL 10,00 | BRL 10,04 | BRL 9,80 | 7,30K |
| 2026-09-08 | BRL 10,00 | -%1,96 | BRL 9,99 | BRL 10,02 | BRL 9,57 | 35,60K |
| 2026-09-04 | BRL 10,20 | %0,00 | BRL 9,93 | BRL 10,20 | BRL 9,93 | 1,20K |
| 2026-09-03 | BRL 10,20 | -%1,73 | BRL 10,62 | BRL 10,62 | BRL 9,74 | 21,70K |
| 2026-09-02 | BRL 10,38 | +%3,08 | BRL 10,14 | BRL 10,38 | BRL 9,91 | 6,70K |
| 2026-09-01 | BRL 10,07 | -%1,27 | BRL 10,36 | BRL 10,68 | BRL 10,07 | 6,30K |
| 2026-08-31 | BRL 10,20 | -%0,87 | BRL 10,30 | BRL 10,67 | BRL 10,20 | 15,20K |
| 2026-08-28 | BRL 10,29 | +%3,31 | BRL 10,06 | BRL 10,29 | BRL 10,06 | 3,40K |
| 2026-08-27 | BRL 9,96 | +%2,89 | BRL 9,71 | BRL 10,29 | BRL 9,71 | 15,70K |
| 2026-08-26 | BRL 9,68 | +%1,79 | BRL 9,69 | BRL 9,77 | BRL 9,68 | 1,20K |
| 2026-08-25 | BRL 9,51 | +%2,81 | BRL 9,29 | BRL 9,51 | BRL 9,19 | 25,70K |
| 2026-08-24 | BRL 9,25 | -%2,22 | BRL 9,45 | BRL 9,46 | BRL 9,20 | 6,00K |
| 2026-08-21 | BRL 9,46 | +%4,99 | BRL 9,11 | BRL 9,46 | BRL 9,11 | 8,20K |
| 2026-08-20 | BRL 9,01 | -%4,15 | BRL 9,26 | BRL 9,47 | BRL 9,01 | 7,00K |
| 2026-08-19 | BRL 9,40 | +%4,44 | BRL 9,23 | BRL 9,40 | BRL 9,19 | 8,20K |
| 2026-08-18 | BRL 9,00 | -%1,64 | BRL 9,39 | BRL 9,39 | BRL 9,00 | 17,90K |
| 2026-08-17 | BRL 9,15 | -%4,49 | BRL 9,58 | BRL 9,78 | BRL 9,15 | 10,40K |
| 2026-08-14 | BRL 9,58 | %0,00 | BRL 9,30 | BRL 9,58 | BRL 9,30 | 13,60K |
| 2026-08-13 | BRL 9,58 | -%3,33 | BRL 9,89 | BRL 9,89 | BRL 9,34 | 12,60K |
| 2026-08-12 | BRL 9,91 | +%3,23 | BRL 9,55 | BRL 9,91 | BRL 9,40 | 9,50K |
| 2026-08-11 | BRL 9,60 | -%2,74 | BRL 9,70 | BRL 9,81 | BRL 9,60 | 2,80K |
| 2026-08-07 | BRL 9,87 | +%2,81 | BRL 10,21 | BRL 10,50 | BRL 9,78 | 66,10K |
| 2026-08-06 | BRL 9,60 | +%0,10 | BRL 9,55 | BRL 9,60 | BRL 9,40 | 2,90K |
| 2026-08-05 | BRL 9,59 | +%5,62 | BRL 9,54 | BRL 9,59 | BRL 9,26 | 18,60K |
| 2026-08-04 | BRL 9,08 | -%4,42 | BRL 9,44 | BRL 9,56 | BRL 9,08 | 21,40K |
| 2026-08-03 | BRL 9,50 | +%4,40 | BRL 9,00 | BRL 9,70 | BRL 9,00 | 7,40K |
| 2026-07-31 | BRL 9,10 | +%5,81 | BRL 8,67 | BRL 9,10 | BRL 8,67 | 4,90K |
| 2026-07-30 | BRL 8,60 | -%0,46 | BRL 8,86 | BRL 8,86 | BRL 8,60 | 2,90K |
| 2026-07-29 | BRL 8,64 | %0,00 | BRL 8,64 | BRL 8,86 | BRL 8,64 | 700 |
| 2026-07-28 | BRL 8,64 | -%2,92 | BRL 8,94 | BRL 8,99 | BRL 8,64 | 8,10K |
| 2026-07-27 | BRL 8,90 | +%4,09 | BRL 8,55 | BRL 8,90 | BRL 8,47 | 6,60K |
| 2026-07-24 | BRL 8,55 | -%0,58 | BRL 8,51 | BRL 8,57 | BRL 8,50 | 3,30K |
| 2026-07-23 | BRL 8,60 | -%3,37 | BRL 8,99 | BRL 8,99 | BRL 8,60 | 15,90K |
| 2026-07-22 | BRL 8,90 | -%0,56 | BRL 9,04 | BRL 9,05 | BRL 8,90 | 10,30K |
| 2026-07-21 | BRL 8,95 | -%1,86 | BRL 9,12 | BRL 9,16 | BRL 8,92 | 1,90K |
| 2026-07-20 | BRL 9,12 | -%2,98 | BRL 9,39 | BRL 9,45 | BRL 9,12 | 6,90K |
| 2026-07-17 | BRL 9,40 | +%3,87 | BRL 9,19 | BRL 9,40 | BRL 9,18 | 6,40K |
| 2026-07-16 | BRL 9,05 | -%1,95 | BRL 9,24 | BRL 9,25 | BRL 9,05 | 5,10K |
| 2026-07-15 | BRL 9,23 | -%1,81 | BRL 9,39 | BRL 9,44 | BRL 9,20 | 6,60K |
| 2026-07-14 | BRL 9,40 | +%3,98 | BRL 9,30 | BRL 9,47 | BRL 9,20 | 13,90K |
| 2026-07-13 | BRL 9,04 | -%4,14 | BRL 9,40 | BRL 9,50 | BRL 9,04 | 9,10K |
| 2026-07-10 | BRL 9,43 | +%1,95 | BRL 9,45 | BRL 9,47 | BRL 9,27 | 6,20K |
| 2026-07-09 | BRL 9,25 | +%3,12 | BRL 8,81 | BRL 9,25 | BRL 8,81 | 4,50K |
| 2026-07-08 | BRL 8,97 | -%1,97 | BRL 9,16 | BRL 9,16 | BRL 8,93 | 6,30K |
| 2026-07-07 | BRL 9,15 | -%1,08 | BRL 9,31 | BRL 9,35 | BRL 9,15 | 3,80K |
| 2026-07-06 | BRL 9,25 | -%1,60 | BRL 9,25 | BRL 9,31 | BRL 9,25 | 2,90K |
| 2026-07-03 | BRL 9,40 | +%0,21 | BRL 9,39 | BRL 9,59 | BRL 9,22 | 11,10K |
| 2026-07-02 | BRL 9,38 | +%1,63 | BRL 9,44 | BRL 9,50 | BRL 9,20 | 19,00K |
| 2026-07-01 | BRL 9,23 | -%2,22 | BRL 9,44 | BRL 9,44 | BRL 9,17 | 4,30K |
| 2026-06-30 | BRL 9,44 | -%2,18 | BRL 9,70 | BRL 9,70 | BRL 9,40 | 10,90K |
| 2026-06-29 | BRL 9,65 | -%1,03 | BRL 9,78 | BRL 9,80 | BRL 9,65 | 3,10K |
| 2026-06-26 | BRL 9,75 | -%3,08 | BRL 10,05 | BRL 10,06 | BRL 9,23 | 106,40K |
| 2026-06-25 | BRL 10,06 | -%5,98 | BRL 10,66 | BRL 10,67 | BRL 10,06 | 8,00K |
| 2026-06-24 | BRL 10,70 | +%4,39 | BRL 10,70 | BRL 10,70 | BRL 10,70 | 700 |
| 2026-06-23 | BRL 10,25 | %0,00 | BRL 10,25 | BRL 10,25 | BRL 10,25 | 100 |
| 2026-06-22 | BRL 10,25 | %0,00 | BRL 10,35 | BRL 10,40 | BRL 10,25 | 2,30K |
| 2026-06-19 | BRL 10,25 | +%2,09 | BRL 10,24 | BRL 10,32 | BRL 10,11 | 6,10K |
| 2026-06-18 | BRL 10,04 | +%2,24 | BRL 10,02 | BRL 10,10 | BRL 10,02 | 3,80K |
| 2026-06-17 | BRL 9,82 | -%6,39 | BRL 10,46 | BRL 10,46 | BRL 9,82 | 1,50K |
| 2026-06-16 | BRL 10,49 | -%0,29 | BRL 10,51 | BRL 10,56 | BRL 10,49 | 13,30K |
| 2026-06-15 | BRL 10,52 | +%2,83 | BRL 10,24 | BRL 10,82 | BRL 10,24 | 7,00K |
| 2026-06-12 | BRL 10,23 | +%0,29 | BRL 10,05 | BRL 10,58 | BRL 10,05 | 5,70K |
| 2026-06-11 | BRL 10,20 | +%1,59 | BRL 10,04 | BRL 10,42 | BRL 10,04 | 7,30K |
| 2026-06-10 | BRL 10,04 | -%4,11 | BRL 10,42 | BRL 10,52 | BRL 10,04 | 9,20K |
| 2026-06-09 | BRL 10,47 | +%8,72 | BRL 10,00 | BRL 10,47 | BRL 10,00 | 2,90K |
| 2026-06-08 | BRL 9,63 | -%0,82 | BRL 9,78 | BRL 9,91 | BRL 9,63 | 1,80K |
| 2026-06-05 | BRL 9,71 | -%2,61 | BRL 9,85 | BRL 10,00 | BRL 9,71 | 4,00K |
| 2026-06-03 | BRL 9,97 | -%1,38 | BRL 10,38 | BRL 10,38 | BRL 9,97 | 11,40K |
| 2026-06-02 | BRL 10,11 | +%1,51 | BRL 9,98 | BRL 10,20 | BRL 9,95 | 5,60K |
| 2026-06-01 | BRL 9,96 | -%5,23 | BRL 10,41 | BRL 10,41 | BRL 9,96 | 3,00K |
| 2026-05-29 | BRL 10,51 | +%2,24 | BRL 10,31 | BRL 10,59 | BRL 10,00 | 1,80K |
| 2026-05-28 | BRL 10,28 | -%0,68 | BRL 10,35 | BRL 10,77 | BRL 10,28 | 9,40K |
| 2026-05-27 | BRL 10,35 | +%2,48 | BRL 10,20 | BRL 10,70 | BRL 10,20 | 10,20K |
| 2026-05-26 | BRL 10,10 | +%0,80 | BRL 10,39 | BRL 10,39 | BRL 10,09 | 900 |