Sao Paulo Alpargatas Sa (ALPA4F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733400 | 9.43 | -0.08 | -0.84 | 9.58 | 9.58 | 9.2899999 | 3459 |
| 1720647000 | 9.51 | -0.02 | -0.21 | 9.52 | 9.8 | 9.38 | 4923 |
| 1720560540 | 9.53 | 0.37 | 4.04 | 9.22 | 9.53 | 9.15 | 3345 |
| 1720474200 | 9.16 | -0.19 | -2.03 | 9.3699999 | 9.3699999 | 9.16 | 3405 |
| 1720215000 | 9.35 | 0.18 | 1.96 | 9.01 | 9.35 | 9.01 | 2670 |
| 1720128540 | 9.17 | 0.25 | 2.80 | 9.02 | 9.32 | 9.02 | 4310 |
| 1720042200 | 8.92 | -0.04 | -0.45 | 8.9 | 9.08 | 8.9 | 6492 |
| 1719955800 | 8.96 | -0.04 | -0.44 | 8.95 | 9.09 | 8.85 | 8047 |
| 1719869400 | 9 | -0.12 | -1.32 | 9.1 | 9.21 | 8.98 | 6837 |
| 1719610200 | 9.1199999 | -0.41 | -4.30 | 9.38 | 9.46 | 9.09 | 4497 |
| 1719523800 | 9.53 | 0.13 | 1.38 | 9.35 | 9.53 | 9.32 | 3315 |
| 1719437400 | 9.4 | 0.08 | 0.86 | 9.25 | 9.4 | 9.05 | 2986 |
| 1719351000 | 9.32 | 0.26 | 2.87 | 9.05 | 9.3699999 | 9.05 | 2862 |
| 1719264600 | 9.06 | 0.21 | 2.37 | 8.85 | 9.24 | 8.85 | 4247 |
| 1719005400 | 8.85 | -0.15 | -1.67 | 9.14 | 9.14 | 8.82 | 4581 |
| 1718918940 | 9 | -0.21 | -2.28 | 9.23 | 9.34 | 9 | 2487 |
| 1718832540 | 9.21 | 0.16 | 1.77 | 9 | 9.21 | 8.91 | 2382 |
| 1718746200 | 9.05 | 0.03 | 0.33 | 9 | 9.11 | 8.92 | 3028 |
| 1718659800 | 9.02 | -0.06 | -0.66 | 9.07 | 9.21 | 9.01 | 3334 |
| 1718400600 | 9.08 | -0.37 | -3.92 | 9.41 | 9.43 | 9.08 | 4408 |
| 1718314200 | 9.45 | 0.05 | 0.53 | 9.46 | 9.53 | 9.22 | 2953 |
| 1718227800 | 9.4 | -0.25 | -2.59 | 9.65 | 9.78 | 9.38 | 3898 |
| 1718141400 | 9.65 | 0.34 | 3.65 | 9.46 | 9.65 | 9.46 | 2514 |
| 1718055000 | 9.31 | -0.28 | -2.92 | 9.6 | 9.63 | 9.31 | 3879 |
| 1717795800 | 9.59 | 0.06 | 0.63 | 9.59 | 9.69 | 9.45 | 4041 |
| 1717709400 | 9.53 | 0.03 | 0.32 | 9.65 | 9.81 | 9.53 | 3052 |
| 1717622940 | 9.5 | 0 | 0.00 | 9.33 | 9.73 | 9.33 | 4066 |
| 1717536600 | 9.5 | 0 | 0.00 | 9.55 | 9.64 | 9.4 | 4165 |
| 1717450200 | 9.5 | -0.1 | -1.04 | 9.45 | 9.75 | 9.44 | 8936 |
| 1717191000 | 9.6 | 0.17 | 1.80 | 9.51 | 9.78 | 9.32 | 4889 |
| 1717018140 | 9.43 | -0.27 | -2.78 | 9.76 | 9.76 | 9.3 | 3882 |
| 1716931740 | 9.7 | -0.24 | -2.41 | 9.99 | 10.11 | 9.65 | 3092 |
| 1716845340 | 9.94 | 0.18 | 1.84 | 9.76 | 9.98 | 9.71 | 1972 |
| 1716586200 | 9.76 | 0.01 | 0.10 | 9.9 | 9.95 | 9.76 | 2176 |
| 1716499800 | 9.75 | -0.25 | -2.50 | 9.85 | 10.3 | 9.75 | 5865 |
| 1716413340 | 10 | 0.06 | 0.60 | 9.95 | 10 | 9.55 | 4319 |
| 1716327000 | 9.94 | -0.04 | -0.40 | 9.98 | 10.04 | 9.78 | 2127 |
| 1716240600 | 9.98 | 0.12 | 1.22 | 9.77 | 9.98 | 9.7 | 3244 |
| 1715981400 | 9.86 | -0.22 | -2.18 | 10.01 | 10.26 | 9.86 | 3438 |
| 1715895000 | 10.08 | -0.02 | -0.20 | 10.15 | 10.28 | 10.04 | 4245 |
| 1715808600 | 10.1 | 0.09 | 0.90 | 9.77 | 10.22 | 9.75 | 5319 |
| 1715722200 | 10.01 | -0.2 | -1.96 | 10.27 | 10.39 | 9.99 | 3572 |
| 1715635800 | 10.21 | 0 | 0.00 | 10.22 | 10.36 | 10.09 | 3271 |
| 1715376600 | 10.21 | 0.23 | 2.30 | 10.09 | 11.01 | 10.09 | 13232 |
| 1715290140 | 9.98 | 0.08 | 0.81 | 9.8 | 9.98 | 9.56 | 4514 |
| 1715203800 | 9.9 | 0.14 | 1.43 | 9.65 | 9.9 | 9.51 | 2430 |
| 1715117400 | 9.76 | 0.09 | 0.93 | 9.7899999 | 9.91 | 9.57 | 4749 |
| 1715031000 | 9.67 | 0.11 | 1.15 | 9.75 | 9.86 | 9.59 | 5575 |
| 1714771800 | 9.56 | -0.12 | -1.24 | 9.81 | 10.14 | 9.56 | 7656 |
| 1714685400 | 9.68 | 0.25 | 2.65 | 9.47 | 9.83 | 9.47 | 5321 |
| 1714512600 | 9.43 | -0.24 | -2.48 | 9.77 | 9.85 | 9.41 | 6893 |
| 1714426200 | 9.67 | 0.25 | 2.65 | 9.41 | 9.77 | 9.32 | 5092 |
| 1714167000 | 9.42 | 0.15 | 1.62 | 9.35 | 9.5399999 | 9.33 | 2964 |
| 1714080540 | 9.27 | -0.05 | -0.54 | 9.32 | 9.46 | 9.1 | 2680 |
| 1713994200 | 9.32 | 0.14 | 1.53 | 9.2899999 | 9.45 | 9.14 | 4812 |
| 1713907800 | 9.18 | 0.1 | 1.10 | 9.1 | 9.32 | 8.96 | 3829 |
| 1713821340 | 9.08 | 0.08 | 0.89 | 9 | 9.24 | 8.71 | 4706 |
| 1713562200 | 9 | 0.56 | 6.64 | 8.49 | 9.19 | 8.43 | 5819 |
| 1713475800 | 8.44 | 0.05 | 0.60 | 8.53 | 8.58 | 8.35 | 4266 |
| 1713389400 | 8.39 | -0.05 | -0.59 | 8.44 | 8.6199999 | 8.07 | 6609 |
| 1713302940 | 8.44 | -0.43 | -4.85 | 8.91 | 8.91 | 8.43 | 8229 |
| 1713216600 | 8.8699999 | -0.42 | -4.52 | 9.25 | 9.25 | 8.8699999 | 6398 |
| 1712957400 | 9.2899999 | -0.1 | -1.06 | 9.33 | 9.36 | 9.2 | 3197 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
