ALPA4

ALPARGATAS PN Historical Data

ALPA4 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 29.83 -0.46 -1.52% 30.11 30.18 29.51 1,044,900
Jul 09 2020 30.29 -0.11 -0.36% 30.43 31.11 29.80 1,125,700
Jul 08 2020 30.40 0.82 2.77% 29.80 30.51 29.61 1,996,700
Jul 07 2020 29.58 -0.42 -1.4% 29.75 29.85 29.06 1,123,800
Jul 06 2020 30.00 0.62 2.11% 29.80 30.00 29.25 1,521,000
Jul 03 2020 29.38 -0.42 -1.41% 30.25 30.25 29.12 1,716,800
Jul 02 2020 29.80 0.52 1.78% 29.65 30.00 29.05 1,701,700
Jul 01 2020 29.28 0.24 0.83% 29.03 29.64 28.95 1,561,200
Jun 30 2020 29.04 -0.36 -1.22% 29.40 29.95 29.03 1,539,900
Jun 29 2020 29.40 0.80 2.8% 29.12 29.40 28.33 1,693,700
Jun 26 2020 28.60 -1.25 -4.19% 29.99 30.00 28.39 1,657,700
Jun 25 2020 29.85 0.50 1.7% 29.42 30.12 29.13 1,733,900
Jun 24 2020 29.35 -0.85 -2.81% 29.91 30.69 29.23 2,098,300
Jun 23 2020 30.20 0.61 2.06% 29.95 30.29 29.50 1,313,900
Jun 22 2020 29.59 -0.20 -0.67% 30.38 30.55 29.00 1,408,600
Jun 19 2020 29.79 0.79 2.72% 29.32 29.79 28.71 2,519,900
Jun 18 2020 29.00 -0.13 -0.45% 29.22 30.37 28.76 2,451,100
Jun 17 2020 29.13 0.42 1.46% 28.70 29.20 28.37 2,164,100
Jun 16 2020 28.71 0.63 2.24% 28.93 28.93 28.05 1,840,500
Jun 15 2020 28.08 0.59 2.15% 27.08 28.20 26.52 1,260,700
Jun 12 2020 27.49 -0.06 -0.22% 26.42 27.69 26.02 1,256,800
Jun 11 2020 27.55 0.00 +0.00% 28.31 28.49 27.46 0
Jun 10 2020 27.55 -0.75 -2.65% 28.31 28.49 27.46 1,188,900
Jun 09 2020 28.30 -0.74 -2.55% 28.01 28.63 27.60 1,386,900
Jun 08 2020 29.04 1.20 4.31% 28.15 29.40 27.39 2,720,200
Jun 05 2020 27.84 0.44 1.61% 28.00 28.62 27.01 4,828,900
Jun 04 2020 27.40 0.48 1.78% 26.97 27.63 26.52 1,978,400
Jun 03 2020 26.92 0.52 1.97% 26.60 27.24 26.24 1,390,700
Jun 02 2020 26.40 0.97 3.81% 25.55 26.93 25.55 1,416,100
Jun 01 2020 25.43 0.41 1.64% 24.89 25.78 24.51 2,145,500
May 29 2020 25.02 -0.68 -2.65% 25.42 26.29 24.64 7,314,300
May 28 2020 25.70 -0.96 -3.6% 26.56 26.64 25.34 1,698,600
May 27 2020 26.66 0.68 2.62% 26.28 27.03 25.62 1,319,300
May 26 2020 25.98 -0.40 -1.52% 26.75 27.07 25.82 1,469,800
May 25 2020 26.38 -0.06 -0.23% 26.64 26.89 26.06 892,200
May 22 2020 26.44 0.00 0.0% 26.44 26.44 26.44 0
May 21 2020 26.44 2.57 10.77% 23.99 26.61 23.73 2,605,800
May 20 2020 23.87 -0.49 -2.01% 24.56 25.11 23.70 1,575,000
May 19 2020 24.36 0.33 1.37% 23.84 24.77 23.53 1,901,700
May 18 2020 24.03 1.93 8.73% 22.73 24.23 22.19 2,668,300
May 15 2020 22.10 -0.98 -4.25% 23.58 23.76 22.07 3,284,800
May 14 2020 23.08 -1.06 -4.39% 23.17 23.83 22.50 2,306,300
May 13 2020 24.14 -2.04 -7.79% 26.16 26.16 23.57 6,765,100
May 12 2020 26.18 1.23 4.93% 25.10 26.62 25.09 1,767,900
May 11 2020 24.95 0.25 1.01% 24.43 25.38 24.16 1,815,100
May 08 2020 24.70 -0.15 -0.6% 25.27 25.35 24.42 1,831,300
May 07 2020 24.85 -0.34 -1.35% 25.61 25.77 24.85 1,600,200
May 06 2020 25.19 -1.21 -4.58% 26.05 26.33 24.87 2,509,300
May 05 2020 26.40 -0.09 -0.34% 26.69 27.41 26.00 1,400,500
May 04 2020 26.49 -0.90 -3.29% 26.55 27.22 25.76 1,309,800
May 01 2020 27.39 0.00 +0.00% 27.50 27.62 26.23 0
Apr 30 2020 27.39 -0.31 -1.12% 27.50 27.62 26.23 3,818,600
Apr 29 2020 27.70 -0.87 -3.05% 28.95 29.57 27.23 3,002,800
Apr 28 2020 28.57 1.54 5.7% 27.89 28.57 27.02 1,713,800
Apr 27 2020 27.03 -0.13 -0.48% 26.47 27.37 26.13 1,441,400
Apr 24 2020 27.16 0.00 0.0% 27.16 27.16 27.16 0
Apr 23 2020 27.16 -0.36 -1.31% 28.18 28.70 26.70 1,972,600
Apr 22 2020 27.52 0.94 3.54% 26.25 28.33 26.25 1,828,200
Apr 21 2020 26.58 0.00 +0.00% 25.60 27.04 25.57 0
Apr 20 2020 26.58 0.25 0.95% 25.60 27.04 25.57 1,392,700
Apr 17 2020 26.33 0.07 0.27% 27.03 27.35 25.82 2,191,200
Apr 16 2020 26.26 -0.13 -0.49% 26.80 27.37 26.26 1,335,900
Apr 15 2020 26.39 -0.10 -0.38% 25.90 26.80 25.52 1,495,500
Apr 14 2020 26.49 1.48 5.92% 25.28 26.53 25.28 1,947,600
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:20200713 21:58:55