TipRanks
Go Ultimate55% OFF

Alpargatas SA (ALPA3) Historical Prices

BR:ALPA3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202610.4110.4110.0110.2210.22-2.57%7,7000.58
Oct 29, 202611.0311.0310.4610.4910.49-5.07%8,8000.67
Oct 28, 202610.9711.0510.5511.0511.05+0.00%10,3000.79
Oct 27, 202610.9511.1110.4511.0511.05-17.84%16,5001.28
Oct 26, 202611.5011.509.2610.8010.80-19.70%33,6002.72
Oct 23, 202612.3513.4512.0913.4513.45+6.75%16,1001.32
Oct 22, 202612.5012.6012.1012.6012.60+0.08%14,0001.16
Oct 21, 202612.6012.8012.4112.5912.59-0.08%7,8000.65
Oct 20, 202613.1413.1612.5812.6012.60-5.90%44,4003.84
Oct 19, 202612.8913.3912.5713.3913.39+3.80%6,9000.59
Oct 16, 202612.5512.9512.3212.9012.90+2.79%7,7000.67
Oct 15, 202612.7312.8912.1012.5512.55+0.40%22,2001.97
Oct 14, 202612.2012.5812.0312.5012.50+2.46%14,6001.31
Oct 13, 202611.9712.5511.9712.2012.20+3.21%19,9001.83
Oct 12, 202611.8212.2311.7811.8211.82+0.00%00.00
Oct 09, 202611.7812.2311.7811.8211.82+2.52%11,2001.01
Oct 08, 202611.0311.6811.0311.5311.53+3.32%4,9000.44
Oct 07, 202611.5711.6211.1611.1611.16-5.42%15,0001.37
Oct 06, 202611.8011.9511.4511.8011.80+0.00%8,7000.80
Oct 05, 202611.5112.0011.4111.8011.80+3.69%90,6009.48
Oct 02, 202611.3811.3810.6511.3811.38+6.85%11,5001.22
Oct 01, 202610.3910.6510.3510.6510.65+4.31%8,9000.95
Sep 30, 202610.3010.4210.2110.2110.21+2.82%3,9000.41
Sep 29, 202610.2010.299.939.939.93-2.65%3,1000.32
Sep 28, 202610.3810.3910.0510.2010.20-1.83%7,8000.81
Sep 25, 202610.1010.3910.1010.3910.39+2.06%3,4000.35
Sep 24, 20269.9610.189.9310.1810.18-0.10%2,8000.29
Sep 23, 20269.9310.199.8810.1910.19-0.10%9,2000.81
Sep 22, 20269.6610.209.6410.2010.20+5.81%19,4001.74
Sep 21, 20269.549.709.549.649.64+1.05%9,0000.82
Sep 18, 20269.649.759.549.549.54-0.83%14,5001.35
Sep 17, 20269.709.999.629.629.62+0.21%8,0000.75
Sep 16, 20269.779.869.609.609.60-1.74%14,9001.41
Sep 15, 20269.799.869.779.779.77-1.31%3,5000.33
Sep 14, 20269.759.909.569.909.90-1.00%11,2001.08
Sep 11, 202610.0010.009.7710.0010.00+0.60%2,7000.26
Sep 10, 20269.759.949.759.949.94-1.00%6,0000.57
Sep 09, 202610.0010.049.8010.0410.04+0.40%7,3000.69
Sep 08, 202610.0010.029.5710.0010.00-1.96%35,4003.51
Sep 07, 202610.2010.209.9310.2010.20+0.00%00.00
Sep 04, 20269.9310.209.9310.2010.20+0.00%1,2000.12
Sep 03, 202610.6210.629.7410.2010.20-1.73%21,1002.12
Sep 02, 202610.3810.389.9110.3810.38+3.08%6,5000.66
Sep 01, 202610.3610.6810.0710.0710.07-1.27%6,2000.63
Aug 31, 202610.2010.6710.2010.2010.20-0.87%13,6001.39
Aug 28, 202610.0610.2910.0610.2910.29+3.31%3,4000.35
Aug 27, 20269.7110.299.719.969.96+2.89%15,7001.63
Aug 26, 20269.699.779.689.689.68+1.79%1,2000.12
Aug 25, 20269.299.519.199.519.51+2.81%25,7002.75
Aug 24, 20269.459.469.209.259.25-2.22%5,7000.61