Sao Paulo Alpargatas Sa (ALPA3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 2.22222222222 | 6.3 | 6.73 | 6.23 | 8780 | 6.42621868 | CS |
| 4 | -0.11 | -1.67938931298 | 6.55 | 7.14 | 6.04 | 13461 | 6.5376104 | CS |
| 12 | 0.41 | 6.79933665008 | 6.03 | 7.14 | 5.71 | 10200 | 6.27744173 | CS |
| 26 | -0.78 | -10.8033240997 | 7.22 | 7.58 | 5.7 | 8449 | 6.33715554 | CS |
| 52 | -3.62 | -35.9840954274 | 10.06 | 11 | 5.7 | 7306 | 7.44580617 | CS |
| 156 | -12.66 | -66.2827225131 | 19.1 | 24.98 | 5.7 | 7117 | 10.7912103 | CS |
| 260 | -14.75 | -69.6083058046 | 21.19 | 53.39 | 5.7 | 5621 | 16.29003868 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728600 | 6.35 | -0.24 | -3.64 | 6.46 | 6.54 | 6.34 | 10300 |
| 1741642140 | 6.59 | -0.14 | -2.08 | 6.55 | 6.59 | 6.53 | 7700 |
| 1741382940 | 6.73 | 0.42 | 6.66 | 6.38 | 6.73 | 6.38 | 3800 |
| 1741296540 | 6.3099999 | -0.14 | -2.17 | 6.45 | 6.51 | 6.3099999 | 15400 |
| 1741210140 | 6.45 | -0.05 | -0.77 | 6.3 | 6.45 | 6.23 | 6700 |
| 1740778200 | 6.5 | 0.25 | 4.00 | 6.16 | 6.5 | 6.04 | 53300 |
| 1740691740 | 6.25 | -0.45 | -6.72 | 6.7 | 6.7 | 6.25 | 24800 |
| 1740605400 | 6.7 | 0 | 0.00 | 6.6 | 6.78 | 6.6 | 15900 |
| 1740519000 | 6.7 | 0.45 | 7.20 | 6.35 | 6.74 | 6.22 | 16000 |
| 1740432540 | 6.25 | -0.09 | -1.42 | 6.34 | 6.34 | 6.13 | 6100 |
| 1740173400 | 6.34 | -0.08 | -1.25 | 6.5 | 6.51 | 6.34 | 300 |
| 1740087000 | 6.42 | -0.15 | -2.28 | 6.47 | 6.6 | 6.41 | 4400 |
| 1740000540 | 6.57 | 0.22 | 3.46 | 6.36 | 6.57 | 6.29 | 32500 |
| 1739914140 | 6.35 | -0.51 | -7.43 | 6.76 | 6.76 | 6.35 | 4600 |
| 1739827800 | 6.86 | -0.28 | -3.92 | 7.02 | 7.1 | 6.85 | 3300 |
| 1739568600 | 7.14 | 0.63 | 9.68 | 6.5 | 7.14 | 6.42 | 20100 |
| 1739482140 | 6.51 | 0.29 | 4.66 | 6.29 | 6.54 | 6.25 | 11200 |
| 1739395740 | 6.22 | -0.33 | -5.04 | 6.55 | 6.55 | 6.22 | 5900 |
| 1739309400 | 6.55 | 0.28 | 4.47 | 6.17 | 6.57 | 6.11 | 44800 |
| 1739222940 | 6.2699999 | -0.14 | -2.18 | 6.33 | 6.5 | 6.18 | 8000 |
| 1738963800 | 6.41 | 0.26 | 4.23 | 6.25 | 6.48 | 6.16 | 23900 |
| 1738877340 | 6.15 | 0.26 | 4.41 | 5.99 | 6.4 | 5.99 | 24500 |
| 1738790940 | 5.89 | -0.03 | -0.51 | 5.87 | 6.05 | 5.87 | 6300 |
| 1738704600 | 5.92 | 0.05 | 0.85 | 5.87 | 6.08 | 5.75 | 19800 |
| 1738618200 | 5.87 | 0.01 | 0.17 | 5.87 | 6.07 | 5.86 | 4500 |
| 1738358940 | 5.86 | 0 | 0.00 | 5.86 | 5.86 | 5.86 | 0 |
| 1738272540 | 5.86 | 0.14 | 2.45 | 5.73 | 6.04 | 5.73 | 5800 |
| 1738186200 | 5.72 | 0.01 | 0.18 | 5.84 | 5.84 | 5.72 | 2500 |
| 1738099740 | 5.71 | -0.16 | -2.73 | 5.97 | 5.98 | 5.71 | 7800 |
| 1738013340 | 5.87 | 0.01 | 0.17 | 5.87 | 5.87 | 5.87 | 100 |
| 1737754200 | 5.86 | 0.01 | 0.17 | 5.86 | 5.97 | 5.86 | 1200 |
| 1737667740 | 5.85 | -0.1 | -1.68 | 5.91 | 5.91 | 5.85 | 2400 |
| 1737581400 | 5.95 | 0.05 | 0.85 | 6.1 | 6.1 | 5.95 | 700 |
| 1737495000 | 5.9 | 0.06 | 1.03 | 5.88 | 6.15 | 5.88 | 9100 |
| 1737408600 | 5.84 | -0.15 | -2.50 | 5.99 | 6 | 5.84 | 2200 |
| 1737149400 | 5.99 | 0.08 | 1.35 | 6 | 6.05 | 5.95 | 4200 |
| 1737062940 | 5.91 | 0.07 | 1.20 | 5.85 | 6.04 | 5.85 | 3100 |
| 1736976540 | 5.84 | -0.07 | -1.18 | 6.17 | 6.17 | 5.8099999 | 7300 |
| 1736890140 | 5.91 | 0.07 | 1.20 | 5.8099999 | 6.2 | 5.8099999 | 12900 |
| 1736803740 | 5.84 | -0.1 | -1.68 | 6.2 | 6.21 | 5.84 | 1300 |
| 1736544540 | 5.94 | 0.01 | 0.17 | 5.94 | 5.94 | 5.94 | 1500 |
| 1736458140 | 5.93 | -0.23 | -3.73 | 6.0599999 | 6.13 | 5.93 | 4800 |
| 1736371740 | 6.16 | -0.25 | -3.90 | 6.26 | 6.3 | 6.16 | 1800 |
| 1736285400 | 6.41 | 0.48 | 8.09 | 5.91 | 6.44 | 5.91 | 8700 |
| 1736198940 | 5.93 | 0.07 | 1.19 | 6.11 | 6.45 | 5.93 | 7700 |
| 1735939740 | 5.86 | -0.29 | -4.72 | 5.97 | 6.14 | 5.86 | 4400 |
| 1735853400 | 6.15 | 0.35 | 6.03 | 5.8099999 | 6.15 | 5.8099999 | 6300 |
| 1735594200 | 5.8 | -0.07 | -1.19 | 5.9 | 6.05 | 5.8 | 4300 |
| 1735334940 | 5.87 | 0.01 | 0.17 | 5.95 | 6.04 | 5.87 | 1500 |
| 1735248540 | 5.86 | 0.05 | 0.86 | 5.93 | 6.13 | 5.86 | 11500 |
| 1734989340 | 5.8099999 | -0.11 | -1.86 | 6 | 6 | 5.8099999 | 11000 |
| 1734730200 | 5.92 | 0.04 | 0.68 | 5.92 | 5.92 | 5.92 | 100 |
| 1734643800 | 5.88 | 0.08 | 1.38 | 5.82 | 6.3 | 5.82 | 9800 |
| 1734557400 | 5.8 | -0.05 | -0.85 | 6.03 | 6.19 | 5.8 | 32500 |
| 1734470940 | 5.85 | 0.05 | 0.86 | 5.8099999 | 6.07 | 5.8099999 | 6200 |
| 1734384540 | 5.8 | -0.14 | -2.36 | 5.94 | 6.0199999 | 5.8 | 12200 |
| 1734125340 | 5.94 | -0.05 | -0.83 | 5.94 | 6 | 5.94 | 700 |
| 1734039000 | 5.99 | 0.14 | 2.39 | 5.86 | 6 | 5.85 | 3900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
