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
0.12 0.27% 44.10 18:45:03
Open Price Low Price High Price Close Price Prev Close
43.14 43.14 44.20 44.10 43.98
more quote information »

ALPA3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week45.8745.8743.1444.642,260-1.77-3.86%
1 Month43.6046.7343.1445.262,5890.501.15%
3 Months41.0046.7338.0142.263,2473.107.56%
6 Months36.3546.7329.0036.554,3857.7521.32%
1 Year25.9946.7325.5935.693,73218.1169.68%
3 Years11.19246.739.0826.134,49832.91294.03%
5 Years8.42446.736.4820.924,31235.68423.5%

ALPA3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 44.10 0.12 0.27% 43.14 44.20 43.14 3,500
Jul 29 2021 43.98 -0.97 -2.16% 44.45 44.80 43.92 2,800
Jul 28 2021 44.95 0.89 2.02% 43.67 44.95 43.67 1,400
Jul 27 2021 44.06 -1.51 -3.31% 44.84 44.96 43.44 3,500
Jul 26 2021 45.57 -0.30 -0.65% 43.77 45.79 43.77 3,400
Jul 23 2021 45.87 1.17 2.62% 45.87 45.87 45.87 200
Jul 22 2021 44.70 -0.33 -0.73% 45.50 45.57 44.20 2,400
Jul 21 2021 45.03 -0.98 -2.13% 45.46 45.48 44.75 6,700
Jul 20 2021 46.01 0.13 0.28% 46.00 46.01 44.75 2,400
Jul 19 2021 45.88 1.17 2.62% 44.79 45.90 44.06 2,000
Jul 16 2021 44.71 0.19 0.43% 44.70 44.71 44.70 500
Jul 15 2021 44.52 -1.48 -3.22% 45.78 45.78 44.52 1,100
Jul 14 2021 46.00 0.41 0.9% 46.48 46.48 45.00 600
Jul 13 2021 45.59 -0.13 -0.28% 45.59 45.59 45.59 1,600
Jul 12 2021 45.72 -0.38 -0.82% 46.07 46.07 44.42 1,700
Jul 08 2021 46.10 -0.51 -1.09% 45.39 46.10 45.00 1,000
Jul 07 2021 46.61 1.16 2.55% 45.45 46.73 44.70 6,700
Jul 06 2021 45.45 0.80 1.79% 45.45 45.45 45.45 4,900
Jul 05 2021 44.65 0.16 0.36% 44.50 44.65 44.50 2,000
Jul 02 2021 44.49 1.07 2.46% 43.60 44.60 43.46 4,300
Jul 01 2021 43.42 0.32 0.74% 43.10 43.46 43.10 500
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:20210801 14:48:06