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
0.57 1.42% 40.60 20:00:01
Open Price Low Price High Price Close Price Prev Close
40.40 40.40 40.75 40.60 40.03
more quote information »

ALPA3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week39.9541.0039.0440.531,3750.651.63%
1 Month47.1548.5339.0444.761,837-6.55-13.89%
3 Months45.8753.3939.0448.253,229-5.27-11.49%
6 Months33.1453.3931.9543.463,7837.4622.51%
1 Year35.2153.3929.0038.783,8055.3915.31%
3 Years10.55253.3910.55227.824,53430.05284.76%
5 Years7.8053.396.4822.764,17432.80420.51%

ALPA3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 40.60 0.57 1.42% 40.40 40.75 40.40 500
Oct 14 2021 40.03 -0.90 -2.2% 40.95 40.95 40.02 500
Oct 13 2021 40.93 0.93 2.33% 39.04 41.00 39.04 3,100
Oct 11 2021 40.00 0.00 0.0% 40.00 40.00 40.00 200
Oct 08 2021 40.00 0.01 0.03% 39.95 40.00 39.75 1,700
Oct 07 2021 39.99 -0.81 -1.99% 40.28 41.76 39.99 3,800
Oct 06 2021 40.80 0.20 0.49% 41.48 41.48 40.79 600
Oct 05 2021 40.60 -2.89 -6.65% 42.78 42.87 40.30 1,700
Oct 04 2021 43.49 -1.60 -3.55% 45.00 46.00 41.99 2,000
Oct 01 2021 45.09 0.91 2.06% 44.18 45.09 44.18 500
Sep 30 2021 44.18 0.24 0.55% 44.23 45.26 44.10 900
Sep 29 2021 43.94 -1.04 -2.31% 43.81 44.40 43.81 900
Sep 28 2021 44.98 -2.76 -5.78% 43.50 44.98 43.50 2,400
Sep 27 2021 47.74 0.45 0.95% 47.66 47.88 47.56 1,400
Sep 24 2021 47.29 -0.08 -0.17% 46.11 47.29 46.11 500
Sep 23 2021 47.37 -0.81 -1.68% 46.75 47.37 46.75 500
Sep 22 2021 48.18 0.73 1.54% 46.23 48.18 46.00 11,500
Sep 21 2021 47.45 -0.04 -0.08% 47.50 47.50 46.01 1,400
Sep 20 2021 47.49 -0.78 -1.62% 48.16 48.16 46.50 600
Sep 17 2021 48.27 -0.30 -0.62% 47.15 48.53 47.15 700
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:20211017 10:31:38