ALPA4

ALPARGATAS PN 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 ISIN Company Description
Sao Paulo Alpargatas Sa ALPA4 Bovespa Preference Share BRALPAACNPR7 Sao Paulo Alpargatas Sa PN
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.02% 41.09 17:45:01
Open Price Low Price High Price Close Price Prev Close
40.91 40.47 41.48 41.31 41.10
more quote information »

ALPA4 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week38.7041.5638.5640.091,765,1402.396.18%
1 Month41.4642.8237.9940.561,335,131-0.37-0.892426%
3 Months42.6143.6837.2140.522,573,684-1.52-3.57%
6 Months30.0343.6827.9438.372,226,25011.0636.83%
1 Year34.3743.6815.7633.252,171,4806.7219.55%
3 Years13.7343.688.7427.231,272,64927.36199.32%
5 Years6.0743.685.6422.741,024,90435.02576.71%

ALPA4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 41.09 -0.01 -0.02% 40.91 41.48 40.47 661,200
Jan 14 2021 41.10 1.16 2.9% 39.75 41.56 39.75 1,032,000
Jan 13 2021 39.94 0.28 0.71% 39.84 40.40 39.44 860,000
Jan 12 2021 39.66 -0.15 -0.38% 40.20 40.25 38.81 3,827,600
Jan 11 2021 39.81 -0.89 -2.19% 40.33 40.65 39.53 1,283,700
Jan 08 2021 40.70 2.00 5.17% 38.70 41.12 38.56 1,822,400
Jan 07 2021 38.70 -0.70 -1.78% 39.51 39.79 37.99 1,835,200
Jan 06 2021 39.40 -2.27 -5.45% 41.42 41.48 39.38 1,606,200
Jan 05 2021 41.67 0.02 0.05% 41.71 41.84 40.80 956,200
Jan 04 2021 41.65 -0.35 -0.83% 42.59 42.82 41.20 978,900
Dec 30 2020 42.00 -0.38 -0.9% 42.65 42.78 41.73 1,650,800
Dec 29 2020 42.38 0.51 1.22% 42.27 42.64 41.65 906,800
Dec 28 2020 41.87 0.74 1.8% 41.17 42.29 40.33 1,025,400
Dec 23 2020 41.13 0.63 1.56% 40.64 41.13 39.84 841,100
Dec 22 2020 40.50 -0.44 -1.07% 41.64 41.64 40.14 936,900
Dec 21 2020 40.94 -0.66 -1.59% 40.77 41.66 40.14 655,500
Dec 18 2020 41.60 0.13 0.31% 41.46 42.13 41.42 1,143,400
Dec 17 2020 41.47 -0.45 -1.07% 41.92 42.44 41.18 1,031,600
Dec 16 2020 41.92 1.29 3.17% 40.65 42.35 40.44 1,751,600
See More Historical Prices »
Your Recent History
BOV
ALPA4
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:20210116 11:41:07