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
Sao Paulo Alpargatas Sa ALPA4 Bovespa Preference Share
  Price Change Change Percent Stock Price Last Traded
-0.05 -0.17% 30.11 19:00:00
Open Price Low Price High Price Close Price Prev Close
29.90 29.66 30.45 30.23 30.16
more quote information »

ALPA4 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.1433.6028.3029.513,400,580-3.03-9.14%
1 Month36.9537.3828.3031.932,303,461-6.84-18.51%
3 Months44.3744.3728.3037.402,520,643-14.26-32.14%
6 Months52.8762.3328.3046.592,496,400-22.76-43.05%
1 Year41.8762.3328.3045.072,074,737-11.76-28.09%
3 Years14.9162.3314.7536.141,744,45215.20101.92%
5 Years7.9362.337.8531.071,332,80722.18279.79%

ALPA4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 30.36 0.20 0.66% 29.90 30.45 29.66 3,396,300
Jan 20 2022 30.16 1.66 5.82% 28.60 31.09 28.44 2,930,400
Jan 19 2022 28.50 -0.04 -0.14% 28.92 29.16 28.30 4,560,600
Jan 18 2022 28.54 -2.44 -7.88% 30.81 30.81 28.52 5,596,400
Jan 17 2022 30.98 -1.12 -3.49% 32.15 32.19 30.89 1,852,600
Jan 14 2022 32.10 -1.10 -3.31% 33.14 33.60 31.53 2,062,900
Jan 13 2022 33.20 -0.25 -0.75% 33.57 33.77 32.65 1,984,500
Jan 12 2022 33.45 0.87 2.67% 32.66 33.68 32.23 1,987,500
Jan 11 2022 32.58 0.88 2.78% 31.70 32.71 31.70 1,808,800
Jan 10 2022 31.70 -0.65 -2.01% 32.05 32.18 31.16 2,227,800
Jan 07 2022 32.35 -0.19 -0.58% 32.33 33.34 31.92 2,534,900
Jan 06 2022 32.54 0.51 1.59% 31.97 33.06 31.34 2,526,500
Jan 05 2022 32.03 -1.28 -3.84% 33.20 33.75 31.75 2,294,900
Jan 04 2022 33.31 -0.99 -2.89% 34.61 34.62 32.88 2,033,600
Jan 03 2022 34.30 -2.72 -7.35% 36.76 37.01 34.30 1,934,100
Dec 30 2021 37.02 0.67 1.84% 36.23 37.38 36.21 2,050,300
Dec 29 2021 36.35 -0.40 -1.09% 36.88 37.27 36.01 955,600
Dec 28 2021 36.75 0.10 0.27% 36.71 37.09 36.28 991,500
Dec 27 2021 36.65 0.11 0.3% 36.95 37.22 36.30 1,129,400
Dec 23 2021 36.54 -1.06 -2.82% 37.87 37.87 36.18 1,687,600
Dec 22 2021 37.60 0.60 1.62% 36.80 38.26 36.18 1,857,300
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:20220122 08:04:34