ALPA3

ALPARGATAS ON Historical Data

ALPA3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 32.00 -1.49 -4.45% 33.00 33.00 32.00 4,600
Dec 01 2021 33.49 0.64 1.95% 33.00 34.40 33.00 1,100
Nov 30 2021 32.85 -0.65 -1.94% 33.01 33.20 32.55 1,300
Nov 29 2021 33.50 -1.09 -3.15% 34.00 34.00 33.50 700
Nov 26 2021 34.59 -0.42 -1.2% 35.01 35.01 34.00 800
Nov 25 2021 35.01 1.42 4.23% 34.22 35.01 34.16 1,500
Nov 24 2021 33.59 -0.47 -1.38% 33.50 34.20 33.50 1,400
Nov 23 2021 34.06 -0.26 -0.76% 34.30 34.30 34.06 3,500
Nov 22 2021 34.32 0.00 +0.00% 34.86 34.86 34.32 0
Nov 22 2021 34.32 -1.61 -4.48% 34.86 34.86 34.32 400
Nov 19 2021 35.93 -0.09 -0.25% 36.11 37.00 35.93 1,000
Nov 18 2021 36.02 1.52 4.41% 34.22 36.50 34.22 7,000
Nov 17 2021 34.50 0.00 0.0% 34.08 34.50 34.08 200
Nov 16 2021 34.50 -0.94 -2.65% 35.15 35.15 34.50 1,000
Nov 15 2021 35.44 0.00 +0.00% 35.44 35.44 35.44 0
Nov 12 2021 35.44 0.00 0.0% 35.44 35.44 35.44 0
Nov 11 2021 35.44 0.94 2.72% 35.45 35.45 35.44 400
Nov 10 2021 34.50 0.24 0.7% 34.67 34.67 34.50 200
Nov 09 2021 34.26 0.95 2.85% 33.98 34.26 33.98 800
Nov 08 2021 33.31 -1.33 -3.84% 34.64 34.64 33.30 1,900
Nov 05 2021 34.64 0.03 0.09% 34.69 34.73 34.17 4,400
Nov 04 2021 34.61 -1.24 -3.46% 35.53 35.53 33.81 2,100
Nov 03 2021 35.85 1.42 4.12% 35.00 35.99 34.89 2,300
Nov 02 2021 34.43 0.00 +0.00% 33.79 34.65 33.78 0
Nov 01 2021 34.43 0.64 1.89% 33.79 34.65 33.78 1,500
Oct 29 2021 33.79 -2.53 -6.97% 36.81 37.11 33.79 2,400
Oct 28 2021 36.32 -0.55 -1.49% 36.32 36.32 36.32 200
Oct 27 2021 36.87 0.02 0.05% 37.00 38.00 36.86 13,300
Oct 26 2021 36.85 -1.35 -3.53% 38.20 38.20 36.20 2,800
Oct 25 2021 38.20 0.60 1.6% 37.60 39.84 37.60 4,100
Oct 22 2021 37.60 -0.39 -1.03% 38.00 38.00 36.00 10,400
Oct 21 2021 37.99 -1.02 -2.61% 38.40 38.40 37.99 2,300
Oct 20 2021 39.01 -0.68 -1.71% 39.69 39.69 39.00 500
Oct 19 2021 39.69 -0.90 -2.22% 40.58 40.75 39.69 600
Oct 18 2021 40.59 -0.01 -0.02% 40.59 40.59 40.59 200
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 12 2021 40.00 0.00 +0.00% 40.00 40.00 40.00 0
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
Sep 16 2021 48.57 0.68 1.42% 48.92 48.92 48.57 300
Sep 15 2021 47.89 -0.27 -0.56% 46.95 47.90 46.95 1,400
Sep 14 2021 48.16 0.06 0.12% 48.10 48.47 48.10 1,200
Sep 13 2021 48.10 0.11 0.23% 48.10 48.10 48.09 700
Sep 10 2021 47.99 1.09 2.32% 46.68 48.00 46.68 1,200
Sep 09 2021 46.90 0.91 1.98% 46.00 47.37 45.46 2,100
Sep 08 2021 45.99 -1.59 -3.34% 47.21 47.21 45.46 1,000
Sep 07 2021 47.58 0.00 +0.00% 47.57 47.60 47.20 0
Sep 06 2021 47.58 -0.32 -0.67% 47.57 47.60 47.20 2,700
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:20211203 19:25:26