Sao Paulo Alpargatas Sa (ALPA4)
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 | -0.04 | -0.550206327373 | 7.27 | 7.45 | 7.07 | 1323100 | 7.25644895 | PR |
| 4 | 0.14 | 1.97461212976 | 7.09 | 7.49 | 6.75 | 1934790 | 7.09232012 | PR |
| 12 | 0.92 | 14.5800316957 | 6.31 | 7.49 | 5.96 | 2185179 | 6.7273324 | PR |
| 26 | 0.28 | 4.02877697842 | 6.95 | 7.54 | 5.96 | 2712012 | 6.6157608 | PR |
| 52 | -1.28 | -15.0411280846 | 8.51 | 11.03 | 5.96 | 2971210 | 7.6784144 | PR |
| 156 | -15.36 | -67.994687915 | 22.59 | 23.89 | 5.96 | 4493318 | 11.23085619 | PR |
| 260 | -19.8 | -73.2519422863 | 27.03 | 62.33 | 5.96 | 3629900 | 18.06290271 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 7.23 | 0.07 | 0.98 | 7.15 | 7.28 | 7.07 | 1401300 |
| 1744839000 | 7.16 | -0.17 | -2.32 | 7.32 | 7.36 | 7.11 | 1560500 |
| 1744752600 | 7.33 | -0.06 | -0.81 | 7.33 | 7.4 | 7.27 | 939500 |
| 1744666200 | 7.39 | 0.18 | 2.50 | 7.27 | 7.42 | 7.23 | 1303400 |
| 1744407000 | 7.21 | -0.02 | -0.28 | 7.24 | 7.28 | 7.11 | 914300 |
| 1744320600 | 7.23 | -0.04 | -0.55 | 7.27 | 7.45 | 7.13 | 1897800 |
| 1744234200 | 7.27 | 0.15 | 2.11 | 7.1 | 7.49 | 6.98 | 3817900 |
| 1744147800 | 7.12 | -0.03 | -0.42 | 7.1 | 7.32 | 7.1 | 2132000 |
| 1744061400 | 7.15 | -0.08 | -1.11 | 7.15 | 7.43 | 6.94 | 3266100 |
| 1743802200 | 7.23 | -0.08 | -1.09 | 7.27 | 7.27 | 6.97 | 1938600 |
| 1743715800 | 7.31 | 0.14 | 1.95 | 7.08 | 7.41 | 7.08 | 2062400 |
| 1743629400 | 7.17 | 0.27 | 3.91 | 6.92 | 7.24 | 6.89 | 1643500 |
| 1743542940 | 6.9 | 0.05 | 0.73 | 6.89 | 7 | 6.86 | 1535900 |
| 1743456600 | 6.85 | -0.18 | -2.56 | 7.02 | 7.02 | 6.8 | 1953600 |
| 1743197400 | 7.03 | 0 | 0.00 | 6.96 | 7.04 | 6.84 | 1181600 |
| 1743111000 | 7.03 | -0.05 | -0.71 | 7.1 | 7.15 | 6.93 | 1612400 |
| 1743024600 | 7.08 | 0.07 | 1.00 | 7 | 7.16 | 6.93 | 2201800 |
| 1742938200 | 7.01 | 0.21 | 3.09 | 6.84 | 7.07 | 6.8 | 1781400 |
| 1742851740 | 6.8 | -0.01 | -0.15 | 6.83 | 7.01 | 6.75 | 1408700 |
| 1742592600 | 6.81 | -0.14 | -2.01 | 7 | 7 | 6.75 | 3839500 |
| 1742506200 | 6.95 | -0.13 | -1.84 | 7.09 | 7.15 | 6.94 | 1704900 |
| 1742419800 | 7.08 | 0.17 | 2.46 | 7 | 7.28 | 6.91 | 3148200 |
| 1742333400 | 6.91 | 0.12 | 1.77 | 6.79 | 6.99 | 6.7 | 1963000 |
| 1742247000 | 6.79 | -0.1 | -1.45 | 6.88 | 6.92 | 6.76 | 1723900 |
| 1741987800 | 6.89 | -0.24 | -3.37 | 7.15 | 7.16 | 6.86 | 2439300 |
| 1741901400 | 7.13 | 0.25 | 3.63 | 6.8 | 7.17 | 6.8 | 3568000 |
| 1741814940 | 6.88 | 0.26 | 3.93 | 6.61 | 6.95 | 6.58 | 3233000 |
| 1741728600 | 6.62 | 0.02 | 0.30 | 6.59 | 6.65 | 6.45 | 1518900 |
| 1741642140 | 6.6 | -0.04 | -0.60 | 6.59 | 6.63 | 6.46 | 2444900 |
| 1741382940 | 6.64 | -0.03 | -0.45 | 6.65 | 6.88 | 6.48 | 3048900 |
| 1741296540 | 6.67 | 0.27 | 4.22 | 6.37 | 6.67 | 6.37 | 2847600 |
| 1741210140 | 6.4 | 0.07 | 1.11 | 6.23 | 6.49 | 6.21 | 2432800 |
| 1740778200 | 6.33 | -0.15 | -2.31 | 6.3099999 | 6.58 | 6.25 | 3411900 |
| 1740691740 | 6.48 | 0.01 | 0.15 | 6.46 | 6.63 | 6.36 | 2885600 |
| 1740605400 | 6.47 | -0.34 | -4.99 | 6.9 | 6.97 | 6.41 | 3104600 |
| 1740519000 | 6.81 | 0.21 | 3.18 | 6.58 | 6.95 | 6.38 | 5335300 |
| 1740432540 | 6.6 | -0.15 | -2.22 | 6.87 | 6.88 | 6.53 | 2528500 |
| 1740173400 | 6.75 | -0.11 | -1.60 | 6.88 | 6.96 | 6.67 | 1942800 |
| 1740087000 | 6.86 | 0.04 | 0.59 | 6.86 | 6.99 | 6.8 | 1351700 |
| 1740000540 | 6.82 | -0.06 | -0.87 | 6.84 | 6.89 | 6.73 | 1152000 |
| 1739914140 | 6.88 | 0.05 | 0.73 | 6.86 | 7.03 | 6.78 | 1963300 |
| 1739827800 | 6.83 | 0.09 | 1.34 | 6.77 | 7.07 | 6.71 | 2705900 |
| 1739568600 | 6.74 | 0.24 | 3.69 | 6.54 | 6.74 | 6.53 | 1435900 |
| 1739482140 | 6.5 | 0.04 | 0.62 | 6.49 | 6.58 | 6.43 | 1922500 |
| 1739395740 | 6.46 | -0.08 | -1.22 | 6.5 | 6.5599999 | 6.42 | 1521100 |
| 1739309400 | 6.54 | 0.14 | 2.19 | 6.39 | 6.58 | 6.38 | 1791600 |
| 1739222940 | 6.4 | 0.03 | 0.47 | 6.37 | 6.55 | 6.37 | 1165700 |
| 1738963800 | 6.37 | -0.06 | -0.93 | 6.47 | 6.47 | 6.3 | 2135700 |
| 1738877340 | 6.43 | 0.19 | 3.04 | 6.26 | 6.46 | 6.21 | 1673600 |
| 1738790940 | 6.24 | -0.04 | -0.64 | 6.34 | 6.35 | 6.15 | 1569600 |
| 1738704600 | 6.28 | -0.03 | -0.48 | 6.3 | 6.34 | 6.16 | 969500 |
| 1738618200 | 6.3099999 | 0.11 | 1.77 | 6.2 | 6.35 | 6.12 | 1575700 |
| 1738358940 | 6.2 | -0.15 | -2.36 | 6.38 | 6.39 | 6.14 | 1725900 |
| 1738272540 | 6.35 | 0.35 | 5.83 | 6.04 | 6.35 | 6.04 | 3763400 |
| 1738186200 | 6 | -0.13 | -2.12 | 6.15 | 6.16 | 5.96 | 2744500 |
| 1738099740 | 6.13 | -0.17 | -2.70 | 6.34 | 6.38 | 6.11 | 2905100 |
| 1738013340 | 6.3 | 0.17 | 2.77 | 6.1 | 6.35 | 6.1 | 1783300 |
| 1737754200 | 6.13 | 0.08 | 1.32 | 6.0599999 | 6.24 | 6.04 | 1513600 |
| 1737667740 | 6.05 | -0.26 | -4.12 | 6.3099999 | 6.3099999 | 6.0199999 | 3097800 |
| 1737581400 | 6.3099999 | 0.05 | 0.80 | 6.24 | 6.35 | 6.2 | 2625900 |
| 1737495000 | 6.26 | 0.15 | 2.45 | 6.12 | 6.3099999 | 6.12 | 1745100 |
| 1737408600 | 6.11 | -0.1 | -1.61 | 6.12 | 6.3099999 | 6.11 | 1665100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
