Sao Paulo Alpargatas Sa (ALPA4)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.87 | -9.25531914894 | 9.4 | 9.48 | 8.47 | 2297180 | 9.02481129 | PR |
| 4 | -0.58 | -6.36663007684 | 9.11 | 9.81 | 8.47 | 2348675 | 9.1769681 | PR |
| 12 | -1.26 | -12.8702757916 | 9.79 | 11.03 | 8.47 | 2681619 | 9.53220427 | PR |
| 26 | 0.36 | 4.40636474908 | 8.17 | 11.03 | 7.67 | 3621182 | 9.30270507 | PR |
| 52 | -0.37 | -4.15730337079 | 8.9 | 11.03 | 7.15 | 4304565 | 9.05789453 | PR |
| 156 | -44.26 | -83.8416366736 | 52.79 | 62.33 | 6.81 | 4515340 | 16.23615392 | PR |
| 260 | -12.6 | -59.630856602 | 21.13 | 62.33 | 6.81 | 3423852 | 20.09312422 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 8.53 | -0.41 | -4.59 | 8.89 | 8.9 | 8.47 | 3507000 |
| 1721683800 | 8.94 | 0.17 | 1.94 | 8.81 | 8.99 | 8.7899999 | 2164800 |
| 1721424600 | 8.77 | -0.16 | -1.79 | 8.93 | 9.07 | 8.76 | 2565800 |
| 1721338200 | 8.93 | -0.35 | -3.77 | 9.24 | 9.26 | 8.9 | 2335000 |
| 1721251800 | 9.28 | 0.04 | 0.43 | 9.21 | 9.47 | 9.08 | 2689500 |
| 1721165340 | 9.24 | -0.07 | -0.75 | 9.4 | 9.48 | 9.2 | 1730800 |
| 1721079000 | 9.31 | 0 | 0.00 | 9.3 | 9.42 | 9.24 | 2000100 |
| 1720819800 | 9.31 | 0.02 | 0.22 | 9.2899999 | 9.44 | 9.21 | 2308700 |
| 1720733400 | 9.2899999 | -0.14 | -1.48 | 9.53 | 9.56 | 9.28 | 3054600 |
| 1720647000 | 9.43 | -0.09 | -0.95 | 9.6 | 9.81 | 9.3699999 | 2008900 |
| 1720560540 | 9.52 | 0.3 | 3.25 | 9.24 | 9.53 | 9.15 | 2235200 |
| 1720474200 | 9.22 | -0.04 | -0.43 | 9.33 | 9.38 | 9.2 | 1103900 |
| 1720215000 | 9.26 | -0.03 | -0.32 | 9.28 | 9.35 | 9.14 | 1247400 |
| 1720128540 | 9.2899999 | 0.24 | 2.65 | 9.09 | 9.3 | 9.0399999 | 2375000 |
| 1720042200 | 9.05 | 0.16 | 1.80 | 8.97 | 9.1 | 8.94 | 2390800 |
| 1719955800 | 8.89 | -0.16 | -1.77 | 9 | 9.09 | 8.84 | 4131100 |
| 1719869400 | 9.05 | -0.08 | -0.88 | 9.13 | 9.2 | 8.97 | 2889800 |
| 1719610200 | 9.13 | -0.36 | -3.79 | 9.35 | 9.52 | 9.08 | 3389500 |
| 1719523800 | 9.49 | 0.14 | 1.50 | 9.4 | 9.53 | 9.31 | 1230700 |
| 1719437400 | 9.35 | 0.06 | 0.65 | 9.18 | 9.38 | 9.0399999 | 3092800 |
| 1719351000 | 9.2899999 | 0.14 | 1.53 | 9.11 | 9.3699999 | 9.1 | 2029100 |
| 1719264600 | 9.15 | 0.33 | 3.74 | 8.85 | 9.24 | 8.85 | 2215800 |
| 1719005400 | 8.82 | -0.18 | -2.00 | 8.99 | 9.07 | 8.81 | 4252100 |
| 1718918940 | 9 | -0.15 | -1.64 | 9.25 | 9.35 | 8.99 | 2169100 |
| 1718832540 | 9.15 | 0.14 | 1.55 | 9 | 9.2 | 8.9 | 783100 |
| 1718746200 | 9.01 | 0.1 | 1.12 | 8.99 | 9.1199999 | 8.91 | 1316200 |
| 1718659800 | 8.91 | -0.26 | -2.84 | 9.15 | 9.21 | 8.91 | 2726400 |
| 1718400600 | 9.17 | -0.11 | -1.19 | 9.3 | 9.43 | 9.09 | 4501100 |
| 1718314200 | 9.28 | -0.17 | -1.80 | 9.5 | 9.5399999 | 9.21 | 2066200 |
| 1718227800 | 9.45 | -0.17 | -1.77 | 9.65 | 9.8 | 9.3699999 | 2459900 |
| 1718141400 | 9.6199999 | 0.26 | 2.78 | 9.5 | 9.64 | 9.46 | 1834500 |
| 1718055000 | 9.36 | -0.1 | -1.06 | 9.5399999 | 9.6199999 | 9.34 | 3040900 |
| 1717795800 | 9.46 | -0.14 | -1.46 | 9.45 | 9.7 | 9.43 | 2519700 |
| 1717709400 | 9.6 | -0.05 | -0.52 | 9.61 | 9.82 | 9.57 | 2256500 |
| 1717622940 | 9.65 | 0.14 | 1.47 | 9.49 | 9.73 | 9.46 | 2431600 |
| 1717536600 | 9.51 | 0.02 | 0.21 | 9.53 | 9.58 | 9.39 | 1349700 |
| 1717450200 | 9.49 | -0.07 | -0.73 | 9.67 | 9.74 | 9.44 | 1491300 |
| 1717191000 | 9.56 | 0.07 | 0.74 | 9.55 | 9.67 | 9.33 | 2944300 |
| 1717018140 | 9.49 | -0.2 | -2.06 | 9.64 | 9.64 | 9.2899999 | 3093100 |
| 1716931740 | 9.69 | -0.26 | -2.61 | 10 | 10.11 | 9.66 | 1249300 |
| 1716845340 | 9.95 | 0.17 | 1.74 | 9.74 | 9.95 | 9.74 | 1701400 |
| 1716586200 | 9.78 | -0.12 | -1.21 | 9.96 | 9.97 | 9.77 | 1660300 |
| 1716499800 | 9.9 | -0.04 | -0.40 | 9.95 | 10.31 | 9.8 | 3697500 |
| 1716413340 | 9.94 | 0.05 | 0.51 | 9.81 | 10 | 9.5399999 | 4039800 |
| 1716327000 | 9.89 | -0.09 | -0.90 | 9.96 | 10.05 | 9.8 | 1054300 |
| 1716240600 | 9.98 | 0.05 | 0.50 | 9.84 | 10.03 | 9.7 | 2990100 |
| 1715981400 | 9.93 | -0.17 | -1.68 | 10.09 | 10.26 | 9.85 | 3889000 |
| 1715895000 | 10.1 | -0.06 | -0.59 | 10.22 | 10.3 | 10.03 | 4310700 |
| 1715808600 | 10.16 | 0.17 | 1.70 | 9.93 | 10.24 | 9.93 | 2944600 |
| 1715722200 | 9.99 | -0.21 | -2.06 | 10.33 | 10.39 | 9.97 | 4214100 |
| 1715635800 | 10.2 | -0.09 | -0.87 | 10.29 | 10.35 | 10.08 | 2462400 |
| 1715376600 | 10.29 | 0.29 | 2.90 | 10.25 | 11.03 | 10.18 | 10025900 |
| 1715290140 | 10 | 0.2 | 2.04 | 9.6199999 | 10 | 9.55 | 1827900 |
| 1715203800 | 9.8 | 0.18 | 1.87 | 9.56 | 9.88 | 9.5 | 1377600 |
| 1715117400 | 9.6199999 | -0.15 | -1.54 | 9.8 | 9.92 | 9.58 | 1754400 |
| 1715031000 | 9.77 | 0.02 | 0.21 | 9.73 | 9.91 | 9.6 | 1881700 |
| 1714771800 | 9.75 | 0.05 | 0.52 | 9.9 | 10.16 | 9.75 | 7207300 |
| 1714685400 | 9.7 | 0.2 | 2.11 | 9.6199999 | 9.86 | 9.6199999 | 3834300 |
| 1714512600 | 9.5 | -0.28 | -2.86 | 9.7899999 | 9.86 | 9.42 | 2986300 |
| 1714426200 | 9.78 | 0.37 | 3.93 | 9.4 | 9.8 | 9.35 | 5802700 |
| 1714167000 | 9.41 | 0.11 | 1.18 | 9.36 | 9.55 | 9.34 | 2192100 |
| 1714080540 | 9.3 | -0.01 | -0.11 | 9.35 | 9.39 | 9.07 | 2636700 |
| 1713994200 | 9.31 | -0.02 | -0.21 | 9.34 | 9.46 | 9.1199999 | 3884400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
