ALPA4

ALPARGATAS PN Historical Data

Company Name Stock Ticker Symbol Market Type
Sao Paulo Alpargatas Sa ALPA4 Bovespa Preference Share
  Price Change Change Percent Stock Price Last Traded
-0.26 -1.93% 13.24 17:45:01
Open Price Low Price High Price Close Price Prev Close
13.52 12.98 13.85 13.22 13.50
more quote information »

ALPA4 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.7613.9012.7113.194,906,220-0.52-3.78%
1 Month15.2015.4912.7113.803,511,975-1.96-12.89%
3 Months21.5022.5112.7115.434,222,345-8.26-38.42%
6 Months20.6623.8912.7118.324,033,899-7.42-35.91%
1 Year28.5730.5612.7120.604,141,061-15.33-53.66%
3 Years34.1562.3312.7129.902,813,326-20.91-61.23%
5 Years12.8962.338.7428.222,026,7030.3522.73%

ALPA4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2023 13.24 -0.26 -1.93% 13.52 13.85 12.98 3,813,000
Jan 25 2023 13.50 0.46 3.53% 13.05 13.59 12.93 5,852,400
Jan 24 2023 13.04 -0.02 -0.15% 13.07 13.18 12.71 4,554,800
Jan 23 2023 13.06 0.15 1.16% 12.88 13.32 12.88 4,484,300
Jan 20 2023 12.91 -0.81 -5.9% 13.70 13.79 12.88 7,070,300
Jan 19 2023 13.72 -0.20 -1.44% 13.76 13.90 13.42 2,569,300
Jan 18 2023 13.92 0.07 0.51% 13.99 14.20 13.60 3,858,600
Jan 17 2023 13.85 0.35 2.59% 13.53 13.96 13.53 2,215,200
Jan 16 2023 13.50 -0.12 -0.88% 13.49 13.80 13.40 1,816,200
Jan 13 2023 13.62 -0.89 -6.13% 14.36 14.42 13.55 4,317,600
Jan 12 2023 14.51 -0.62 -4.1% 15.07 15.14 14.50 2,800,800
Jan 11 2023 15.13 0.35 2.37% 14.76 15.24 14.71 1,663,900
Jan 10 2023 14.78 0.56 3.94% 14.15 14.92 14.02 2,393,000
Jan 09 2023 14.22 0.35 2.52% 13.95 14.61 13.61 3,030,700
Jan 06 2023 13.87 0.01 0.07% 13.84 14.30 13.67 3,765,300
Jan 05 2023 13.86 0.37 2.74% 13.56 14.02 13.35 2,682,000
Jan 04 2023 13.49 0.09 0.67% 13.45 13.77 13.28 1,947,500
Jan 03 2023 13.40 -0.93 -6.49% 14.29 14.45 13.35 4,079,300
Jan 02 2023 14.33 -0.75 -4.97% 14.93 14.97 14.15 2,121,600
Dec 29 2022 15.08 -0.04 -0.26% 15.20 15.49 15.00 5,986,000
Dec 28 2022 15.12 0.67 4.64% 14.51 15.33 14.45 2,496,700
Dec 27 2022 14.45 -0.23 -1.57% 14.75 14.92 14.29 2,251,700
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.

Log in to ADVFN
Register Now

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

P: V: D:20230127 00:52:56