Sao Paulo Alpargatas Sa Historical Data - ALPA3 | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Brazil
BOV
Sao Paulo Alpargatas Sa (ALPA3)
Sao Paulo Alpargatas Sa (ALPA3) Historical

Sao Paulo Alpargatas Sa (ALPA3)

8.80

-0.26

(-2.87%)

Closed April 19 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.1	-11.1111111111	9.9	9.9	8.8	2820	9.27531915	CS
4	-1.34	-13.2149901381	10.14	10.4	8.8	4784	9.7179648	CS
12	-0.3	-3.2967032967	9.1	10.79	8.35	4572	9.74728703	CS
26	1.38	18.5983827493	7.42	10.79	7.27	4620	9.39788668	CS
52	0.5	6.02409638554	8.3	11.88	7.27	5426	9.75960827	CS
156	-24.15	-73.2928679818	32.95	53.39	7.27	5940	16.97131066	CS
260	-6.2	-41.3333333333	15	53.39	7.27	5513	20.60697493	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713475800	8.8	-0.26	-2.87	8.8	8.93	8.8	1700
1713389400	9.06	-0.14	-1.52	9	9.18	8.8	4600
1713302940	9.2	-0.44	-4.56	9.46	9.46	9.19	5800
1713216600	9.64	0	0.00	9.64	9.64	9.64	2700
1712957400	9.64	-0.26	-2.63	9.51	9.65	9.51	700
1712870940	9.9	0	0.00	9.9	9.9	9.9	300
1712784540	9.9	-0.08	-0.80	9.9	9.9	9.9	400
1712698140	9.98	0.24	2.46	9.89	9.99	9.89	700
1712611740	9.74	-0.26	-2.60	9.71	9.74	9.71	1300
1712352600	10	-0.13	-1.28	10.02	10.02	9.8	600
1712266140	10.13	0.43	4.43	9.84	10.16	9.84	5100
1712179740	9.7	0.08	0.83	9.6199999	9.77	9.6199999	3200
1712093400	9.6199999	-0.08	-0.82	9.63	9.65	9.46	39800
1712006940	9.7	-0.36	-3.58	10.05	10.05	9.7	10300
1711661400	10.06	-0.29	-2.80	10.05	10.2	9.92	1000
1711574940	10.35	0.35	3.50	9.76	10.4	9.76	7600
1711488540	10	-0.04	-0.40	10	10	10	200
1711402140	10.04	0	0.00	10.03	10.05	10.03	1200
1711143000	10.04	-0.1	-0.99	10.04	10.04	10.04	400
1711056600	10.14	0	0.00	10.14	10.14	10.14	5000
1710970200	10.14	-0.15	-1.46	10.05	10.14	10.05	1500
1710883740	10.29	-0.01	-0.10	10.3	10.3	10	6400
1710797400	10.3	-0.01	-0.10	10.3	10.3	10.3	2200
1710538200	10.31	-0.2	-1.90	10.3	10.31	10.3	3700
1710451740	10.51	0.38	3.75	10.31	10.51	10.31	1000
1710365400	10.13	0.01	0.10	10.12	10.31	10.12	5100
1710278940	10.12	0.06	0.60	10.06	10.14	9.8	2300
1710192600	10.06	0.18	1.82	9.88	10.13	9.66	2600
1709933400	9.88	-0.12	-1.20	9.96	9.96	9.76	10700
1709847000	10	-0.31	-3.01	10.46	10.46	10	2100
1709760540	10.31	-0.18	-1.72	10.63	10.69	10.15	2500
1709674200	10.49	-0.3	-2.78	10.79	10.79	10.45	1600
1709587740	10.79	0.59	5.78	10.24	10.79	10.24	6000
1709328600	10.2	-0.59	-5.47	10.79	10.79	10.2	1300
1709242200	10.79	0.47	4.55	10.36	10.79	10.25	1800
1709155800	10.32	-0.37	-3.46	10.56	10.69	10.32	1000
1709069400	10.69	0.19	1.81	10.74	10.75	10.49	2700
1708983000	10.5	0.33	3.24	10.29	10.5	9.82	13800
1708723800	10.17	0.04	0.39	10.03	10.49	10	2400
1708637400	10.13	0.16	1.60	9.97	10.3	9.97	12700
1708550940	9.97	0.17	1.73	9.81	9.97	9.53	15200
1708464600	9.8	0.24	2.51	9.2	9.8	9.19	8700
1708378200	9.56	-0.03	-0.31	9.56	9.56	9.56	300
1708119000	9.59	0.17	1.80	9.69	9.99	9.59	6000
1708032600	9.42	-0.16	-1.67	9.5	9.8	9.39	4400
1707946200	9.58	0.65	7.28	8.82	9.6	8.82	5700
1707514200	8.93	0.27	3.12	8.82	9.21	8.82	4600
1707427800	8.66	0.05	0.58	8.4	8.82	8.35	15700
1707341400	8.61	0.2	2.38	8.66	8.71	8.61	2800
1707255000	8.41	-0.32	-3.67	8.8	8.83	8.41	5000
1707168600	8.73	-0.4	-4.38	9.39	9.39	8.73	5400
1706909400	9.13	-0.01	-0.11	9.15	9.15	9.13	300
1706822940	9.14	-0.22	-2.35	9.3	9.3	8.91	1900
1706736600	9.36	0.48	5.41	8.96	9.4	8.9	4000
1706650200	8.88	-0.34	-3.69	9.11	9.28	8.88	1300
1706563800	9.22	-0.28	-2.95	9.22	9.34	9.08	2900
1706304600	9.5	-0.04	-0.42	9.5	9.5	9.5	100
1706218200	9.5399999	0.24	2.58	9.1	9.5399999	9.1	2000
1706131800	9.3	0.2	2.20	9.1	9.35	8.95	9000
1706045400	9.1	0.14	1.56	8.95	9.25	8.95	5600
1705959000	8.96	-0.12	-1.32	9.02	9.02	8.89	6100
1705699800	9.08	0.22	2.48	8.93	9.08	8.93	500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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