Register for real-time alerts, custom portfolio, and market movers

Get Started

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

ALPA3 Sao Paulo Alpargatas Sa

8.80

-0.26 (-2.87%)

Apr 18 2024 - Closed

Delayed by 15 minutes

ALPA3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	8.80	-0.26	-2.87%	8.80	8.93	8.80	1,700
Apr 17 2024	9.06	-0.14	-1.52%	9.00	9.18	8.80	4,600
Apr 16 2024	9.20	-0.44	-4.56%	9.46	9.46	9.19	5,800
Apr 15 2024	9.64	0.00	0.00%	9.64	9.64	9.64	2,700
Apr 12 2024	9.64	-0.26	-2.63%	9.51	9.65	9.51	700
Apr 11 2024	9.90	0.00	0.00%	9.90	9.90	9.90	300
Apr 10 2024	9.90	-0.08	-0.80%	9.90	9.90	9.90	400
Apr 09 2024	9.98	0.24	2.46%	9.89	9.99	9.89	700
Apr 08 2024	9.74	-0.26	-2.60%	9.71	9.74	9.71	1,300
Apr 05 2024	10.00	-0.13	-1.28%	10.02	10.02	9.80	600
Apr 04 2024	10.13	0.43	4.43%	9.84	10.16	9.84	5,100
Apr 03 2024	9.70	0.08	0.83%	9.62	9.77	9.62	3,200
Apr 02 2024	9.62	-0.08	-0.82%	9.63	9.65	9.46	39,800
Apr 01 2024	9.70	-0.36	-3.58%	10.05	10.05	9.70	10,300
Mar 28 2024	10.06	-0.29	-2.80%	10.05	10.20	9.92	1,000
Mar 27 2024	10.35	0.35	3.50%	9.76	10.40	9.76	7,600
Mar 26 2024	10.00	-0.04	-0.40%	10.00	10.00	10.00	200
Mar 25 2024	10.04	0.00	0.00%	10.03	10.05	10.03	1,200
Mar 22 2024	10.04	-0.10	-0.99%	10.04	10.04	10.04	400
Mar 21 2024	10.14	0.00	0.00%	10.14	10.14	10.14	5,000
Mar 20 2024	10.14	-0.15	-1.46%	10.05	10.14	10.05	1,500
Mar 19 2024	10.29	-0.01	-0.10%	10.30	10.30	10.00	6,400
Mar 18 2024	10.30	-0.01	-0.10%	10.30	10.30	10.30	2,200
Mar 15 2024	10.31	-0.20	-1.90%	10.30	10.31	10.30	3,700
Mar 14 2024	10.51	0.38	3.75%	10.31	10.51	10.31	1,000
Mar 13 2024	10.13	0.01	0.10%	10.12	10.31	10.12	5,100
Mar 12 2024	10.12	0.06	0.60%	10.06	10.14	9.80	2,300
Mar 11 2024	10.06	0.18	1.82%	9.88	10.13	9.66	2,600
Mar 08 2024	9.88	-0.12	-1.20%	9.96	9.96	9.76	10,700
Mar 07 2024	10.00	-0.31	-3.01%	10.46	10.46	10.00	2,100
Mar 06 2024	10.31	-0.18	-1.72%	10.63	10.69	10.15	2,500
Mar 05 2024	10.49	-0.30	-2.78%	10.79	10.79	10.45	1,600
Mar 04 2024	10.79	0.59	5.78%	10.24	10.79	10.24	6,000
Mar 01 2024	10.20	-0.59	-5.47%	10.79	10.79	10.20	1,300
Feb 29 2024	10.79	0.47	4.55%	10.36	10.79	10.25	1,800
Feb 28 2024	10.32	-0.37	-3.46%	10.56	10.69	10.32	1,000
Feb 27 2024	10.69	0.19	1.81%	10.74	10.75	10.49	2,700
Feb 26 2024	10.50	0.33	3.24%	10.29	10.50	9.82	13,800
Feb 23 2024	10.17	0.04	0.39%	10.03	10.49	10.00	2,400
Feb 22 2024	10.13	0.16	1.60%	9.97	10.30	9.97	12,700
Feb 21 2024	9.97	0.17	1.73%	9.81	9.97	9.53	15,200
Feb 20 2024	9.80	0.24	2.51%	9.20	9.80	9.19	8,700
Feb 19 2024	9.56	-0.03	-0.31%	9.56	9.56	9.56	300
Feb 16 2024	9.59	0.17	1.80%	9.69	9.99	9.59	6,000
Feb 15 2024	9.42	-0.16	-1.67%	9.50	9.80	9.39	4,400
Feb 14 2024	9.58	0.65	7.28%	8.82	9.60	8.82	5,700
Feb 09 2024	8.93	0.27	3.12%	8.82	9.21	8.82	4,600
Feb 08 2024	8.66	0.05	0.58%	8.40	8.82	8.35	15,700
Feb 07 2024	8.61	0.20	2.38%	8.66	8.71	8.61	2,800
Feb 06 2024	8.41	-0.32	-3.67%	8.80	8.83	8.41	5,000
Feb 05 2024	8.73	-0.40	-4.38%	9.39	9.39	8.73	5,400
Feb 02 2024	9.13	-0.01	-0.11%	9.15	9.15	9.13	300
Feb 01 2024	9.14	-0.22	-2.35%	9.30	9.30	8.91	1,900
Jan 31 2024	9.36	0.48	5.41%	8.96	9.40	8.90	4,000
Jan 30 2024	8.88	-0.34	-3.69%	9.11	9.28	8.88	1,300
Jan 29 2024	9.22	-0.28	-2.95%	9.22	9.34	9.08	2,900
Jan 26 2024	9.50	-0.04	-0.42%	9.50	9.50	9.50	100
Jan 25 2024	9.54	0.24	2.58%	9.10	9.54	9.10	2,000
Jan 24 2024	9.30	0.20	2.20%	9.10	9.35	8.95	9,000
Jan 23 2024	9.10	0.14	1.56%	8.95	9.25	8.95	5,600
Jan 22 2024	8.96	-0.12	-1.32%	9.02	9.02	8.89	6,100

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