ALSO3

ALIANSCE SONAE ON 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 ISIN Company Description
Sonae Sierra Brasil SA ALSO3 Bovespa Common Stock BRALSOACNOR5 Sonae Sierra Brasil SA ON
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-1.09 -3.93% 26.65 26.52 28.00 27.90 27.74 18:45:02
more quote information »

ALSO3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week28.6828.9626.5228.211,358,060-2.03-7.08%
1 Month29.1431.6726.5229.391,538,130-2.49-8.54%
3 Months22.8732.7920.6527.492,042,8523.7816.53%
6 Months52.0054.3519.3229.802,076,670-25.35-48.75%
1 Year34.6455.0319.3234.551,575,049-7.99-23.07%
3 Years34.6455.0319.3234.551,575,049-7.99-23.07%
5 Years34.6455.0319.3234.551,575,049-7.99-23.07%

ALSO3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2020 26.65 -1.09 -3.93% 27.90 28.00 26.52 1,731,700
Jul 31 2020 27.74 -0.51 -1.81% 28.11 28.43 27.43 1,433,100
Jul 30 2020 28.25 -0.11 -0.39% 28.01 28.57 27.78 1,529,600
Jul 29 2020 28.36 -0.22 -0.77% 28.68 28.96 28.26 1,187,800
Jul 28 2020 28.58 0.45 1.6% 28.39 28.71 27.81 1,502,200
Jul 27 2020 28.13 -0.43 -1.51% 28.68 28.88 27.92 1,137,600
Jul 24 2020 28.56 -0.32 -1.11% 28.90 28.98 27.62 2,320,400
Jul 23 2020 28.88 -0.82 -2.76% 29.67 29.91 28.85 1,157,700
Jul 22 2020 29.70 -1.41 -4.53% 31.31 31.36 29.43 3,696,900
Jul 21 2020 31.11 0.61 2.0% 31.00 31.67 30.15 1,911,700
Jul 20 2020 30.50 0.18 0.59% 30.30 30.94 30.11 937,000
Jul 17 2020 30.32 1.02 3.48% 29.43 30.49 29.10 2,132,900
Jul 16 2020 29.30 -0.02 -0.07% 29.30 29.63 28.79 893,500
Jul 15 2020 29.32 -0.18 -0.61% 30.10 30.10 29.18 1,270,700
Jul 14 2020 29.50 0.31 1.06% 29.21 29.73 28.55 896,900
Jul 13 2020 29.19 -1.17 -3.85% 30.46 30.82 28.74 1,300,500
Jul 10 2020 30.36 0.58 1.95% 29.70 30.97 29.70 1,231,600
Jul 09 2020 29.78 0.22 0.74% 29.63 30.08 29.27 1,637,300
Jul 08 2020 29.56 0.25 0.85% 29.61 30.33 29.23 1,518,700
Jul 07 2020 29.31 -0.74 -2.46% 29.65 30.60 29.28 1,121,200
Jul 06 2020 30.05 1.25 4.34% 29.14 30.18 29.01 1,945,300
See More Historical Prices »
Your Recent History
BOV
ALSO3
ALIANSCE S..
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:20200804 03:36:46