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
-0.48 -1.01% 47.17 18:45:01
Open Price Low Price High Price Close Price Prev Close
47.27 46.74 48.25 47.56 47.65
more quote information »

ALPA4 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week47.0148.4446.1647.582,239,1250.160.340353%
1 Month56.5358.3846.1651.742,662,900-9.36-16.56%
3 Months53.0162.3346.1655.722,503,588-5.84-11.02%
6 Months38.2562.3337.0051.942,108,6248.9223.32%
1 Year41.9362.3332.9545.872,042,2315.2412.5%
3 Years10.7462.3310.6335.131,582,56836.43339.04%
5 Years8.3962.337.4129.871,219,98138.78462.08%

ALPA4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 47.30 -0.35 -0.73% 47.27 48.25 46.74 1,434,300
Oct 15 2021 47.65 0.16 0.34% 47.68 48.04 47.04 1,837,100
Oct 14 2021 47.49 -0.56 -1.17% 48.06 48.19 46.84 1,659,100
Oct 13 2021 48.05 0.97 2.06% 47.06 48.40 47.04 2,853,000
Oct 11 2021 47.08 -0.21 -0.44% 47.01 48.44 46.16 2,607,300
Oct 08 2021 47.29 0.46 0.98% 46.86 48.41 46.86 2,842,000
Oct 07 2021 46.83 -0.95 -1.99% 47.87 48.90 46.35 3,476,700
Oct 06 2021 47.78 -0.91 -1.87% 48.22 48.80 46.58 3,450,600
Oct 05 2021 48.69 -1.23 -2.46% 50.26 50.54 48.43 2,368,600
Oct 04 2021 49.92 -3.40 -6.38% 52.53 52.68 49.86 2,730,700
Oct 01 2021 53.32 0.70 1.33% 52.61 53.73 52.33 2,785,600
Sep 30 2021 52.62 -0.91 -1.7% 54.09 54.55 52.62 2,140,100
Sep 29 2021 53.53 0.48 0.9% 53.25 53.92 52.01 3,404,700
Sep 28 2021 53.05 -3.06 -5.45% 55.66 55.80 52.53 3,434,500
Sep 27 2021 56.11 -0.01 -0.02% 55.89 56.71 54.86 2,498,200
Sep 24 2021 56.12 -1.00 -1.75% 56.87 56.87 55.81 1,627,300
Sep 23 2021 57.12 -0.67 -1.16% 57.78 58.20 56.03 2,480,500
Sep 22 2021 57.79 1.08 1.9% 57.77 58.38 56.27 4,056,200
Sep 21 2021 56.71 0.73 1.3% 55.91 57.39 55.68 2,283,600
Sep 20 2021 55.98 -1.09 -1.91% 56.53 56.54 54.67 2,059,300
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:20211019 01:39:21