ALPA3

ALPARGATAS ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Sao Paulo Alpargatas Sa ALPA3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 25.71 12:39:24
Open Price Low Price High Price Close Price Prev Close
25.71
more quote information »

ALPA3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.0328.7625.6827.074,760-2.32-8.28%
1 Month32.0032.2525.6828.802,783-6.29-19.66%
3 Months37.0038.0025.6832.242,678-11.29-30.51%
6 Months44.7953.3925.6841.162,956-19.08-42.6%
1 Year37.9953.3925.6838.213,625-12.28-32.32%
3 Years14.0053.3913.3629.034,43211.7183.64%
5 Years7.54453.397.4023.664,11618.17240.8%

ALPA3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 25.71 -1.23 -4.57% 26.70 26.70 25.68 1,400
Jan 17 2022 26.94 -0.77 -2.78% 28.15 28.20 26.94 19,400
Jan 14 2022 27.71 -0.73 -2.57% 28.08 28.08 27.53 300
Jan 13 2022 28.44 -0.31 -1.08% 28.26 28.75 28.10 1,000
Jan 12 2022 28.75 1.22 4.43% 28.03 28.76 28.03 1,700
Jan 11 2022 27.53 -0.47 -1.68% 27.52 27.53 27.52 400
Jan 10 2022 28.00 -0.97 -3.35% 28.15 28.59 28.00 1,700
Jan 07 2022 28.97 0.84 2.99% 28.97 28.97 28.97 100
Jan 06 2022 28.13 0.09 0.32% 28.11 28.13 28.11 500
Jan 05 2022 28.04 -2.76 -8.96% 30.83 31.17 28.04 3,700
Jan 04 2022 30.80 -0.18 -0.58% 30.62 30.80 29.65 1,300
Jan 03 2022 30.98 -0.02 -0.06% 31.00 31.49 29.50 3,100
Dec 30 2021 31.00 -0.44 -1.4% 31.37 31.82 31.00 11,500
Dec 29 2021 31.44 0.24 0.77% 31.00 31.50 31.00 400
Dec 28 2021 31.20 0.48 1.56% 30.79 31.20 30.79 700
Dec 27 2021 30.72 -0.75 -2.38% 32.06 32.06 30.72 700
Dec 23 2021 31.47 -0.77 -2.39% 31.41 31.47 31.09 400
Dec 22 2021 32.24 0.24 0.75% 32.00 32.25 31.15 1,800
Dec 21 2021 32.00 -0.19 -0.59% 32.24 32.24 29.31 6,600
Dec 20 2021 32.19 -1.03 -3.1% 32.39 32.45 32.13 1,000
See More Historical Prices »
Your Recent History
BOV
ALPA3
ALPARGATAS..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220119 18:03:04