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
-0.31 -0.59% 52.37 11:05:51
Open Price Low Price High Price Close Price Prev Close
52.79 52.15 53.05 52.68
more quote information »

ALPA4 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week52.2653.3851.1952.371,529,0800.110.210486%
1 Month50.0353.9748.8251.901,665,9372.344.68%
3 Months38.1353.9738.1347.931,877,98414.2437.35%
6 Months40.4353.9732.9542.851,652,32711.9429.53%
1 Year29.1353.9727.9440.461,928,44223.2479.78%
3 Years10.4953.978.7431.531,429,72641.88399.33%
5 Years8.9653.977.4126.651,129,00643.41484.49%

ALPA4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2021 52.68 0.93 1.8% 51.62 52.93 51.62 1,408,700
Jul 21 2021 51.75 -0.91 -1.73% 52.87 53.38 51.62 1,447,900
Jul 20 2021 52.66 0.10 0.19% 52.45 53.11 52.06 1,157,500
Jul 19 2021 52.56 0.38 0.73% 51.91 53.18 51.19 2,093,100
Jul 16 2021 52.18 -0.04 -0.08% 52.26 53.30 51.94 1,538,200
Jul 15 2021 52.22 -0.28 -0.53% 52.77 53.55 52.05 1,548,400
Jul 14 2021 52.50 -0.24 -0.46% 52.95 53.41 52.01 1,857,700
Jul 13 2021 52.74 -0.12 -0.23% 52.64 53.09 51.70 1,985,600
Jul 12 2021 52.86 -0.18 -0.34% 53.22 53.86 52.25 1,653,600
Jul 08 2021 53.04 -0.12 -0.23% 52.45 53.07 51.81 1,139,300
Jul 07 2021 53.16 0.37 0.7% 52.99 53.97 52.63 1,691,400
Jul 06 2021 52.79 1.10 2.13% 51.80 52.94 50.95 2,286,600
Jul 05 2021 51.69 -0.23 -0.44% 51.69 52.48 51.55 754,800
Jul 02 2021 51.92 1.93 3.86% 50.20 52.00 49.96 2,356,300
Jul 01 2021 49.99 -0.20 -0.4% 51.42 51.42 49.35 1,912,600
Jun 30 2021 50.19 -0.41 -0.81% 50.50 50.86 49.60 1,555,600
Jun 29 2021 50.60 -0.49 -0.96% 51.36 51.49 50.16 2,246,500
Jun 28 2021 51.09 1.60 3.23% 49.46 51.32 49.17 1,637,200
Jun 25 2021 49.49 -0.31 -0.62% 50.03 50.65 48.82 1,381,800
Jun 24 2021 49.80 0.48 0.97% 49.34 50.77 49.34 1,312,600
Jun 23 2021 49.32 -0.68 -1.36% 49.72 49.96 49.27 1,243,300
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:20210723 15:21:04