Alpargatas S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.550	12.950	12.320	12.900	12.900	7,700
2026-10-15	12.730	12.880	12.100	12.550	12.550	22,200
2026-10-14	12.200	12.580	12.030	12.500	12.500	14,600
2026-10-13	11.970	12.550	11.970	12.200	12.200	19,900
2026-10-09	11.780	12.230	11.780	11.820	11.820	11,300
2026-10-08	11.030	11.680	11.030	11.530	11.530	4,900
2026-10-07	11.570	11.570	11.160	11.160	11.160	15,200
2026-10-06	11.800	11.950	11.520	11.800	11.800	8,700
2026-10-05	11.510	12.000	11.410	11.800	11.800	90,600
2026-10-02	10.650	11.380	10.650	11.380	11.380	11,700
2026-10-01	10.390	10.600	10.390	10.600	10.600	8,900
2026-09-30	10.300	10.310	10.210	10.210	10.210	3,900
2026-09-29	10.200	10.290	9.930	9.930	9.930	3,300
2026-09-28	10.380	10.390	10.050	10.200	10.200	7,800
2026-09-25	10.100	10.390	10.100	10.390	10.390	3,600
2026-09-24	9.960	10.180	9.960	10.180	10.180	2,800
2026-09-23	9.930	10.190	9.880	10.190	10.190	9,500
2026-09-22	9.660	10.200	9.640	10.200	10.200	19,400
2026-09-21	9.540	9.700	9.540	9.640	9.640	9,300
2026-09-18	9.640	9.750	9.540	9.540	9.540	14,800
2026-09-17	9.700	9.990	9.620	9.620	9.620	8,000
2026-09-16	9.770	9.860	9.600	9.600	9.600	16,800
2026-09-15	9.790	9.860	9.770	9.770	9.770	3,600
2026-09-14	9.750	9.900	9.560	9.900	9.900	11,700
2026-09-11	9.770	10.000	9.770	10.000	10.000	2,700
2026-09-10	9.750	9.940	9.750	9.940	9.940	6,000
2026-09-09	10.000	10.040	9.800	10.040	10.040	7,300
2026-09-08	9.990	10.020	9.570	10.000	10.000	35,600
2026-09-04	9.930	10.200	9.930	10.200	10.200	1,200
2026-09-03	10.620	10.620	9.740	10.200	10.200	21,700
2026-09-02	10.140	10.380	9.910	10.380	10.380	6,700
2026-09-01	10.360	10.680	10.070	10.070	10.070	6,300
2026-08-31	10.300	10.670	10.200	10.200	10.200	15,200
2026-08-28	10.060	10.290	10.060	10.290	10.290	3,400
2026-08-27	9.710	10.290	9.710	9.960	9.960	15,700
2026-08-26	9.690	9.770	9.680	9.680	9.680	1,200
2026-08-25	9.290	9.510	9.190	9.510	9.510	25,700
2026-08-24	9.450	9.460	9.200	9.250	9.250	6,000
2026-08-21	9.110	9.460	9.110	9.460	9.460	8,200
2026-08-20	9.260	9.470	9.010	9.010	9.010	7,000
2026-08-19	9.230	9.400	9.190	9.400	9.400	8,200
2026-08-18	9.390	9.390	9.000	9.000	9.000	17,900
2026-08-17	9.580	9.780	9.150	9.150	9.150	10,400
2026-08-14	9.300	9.580	9.300	9.580	9.580	13,600
2026-08-13	9.890	9.890	9.340	9.580	9.580	12,600
2026-08-12	9.550	9.910	9.400	9.910	9.910	9,500
2026-08-11	9.700	9.810	9.600	9.600	9.600	2,800
2026-08-10	9.920	10.030	9.650	9.650	9.650	8,500
2026-08-07	10.210	10.500	9.780	9.870	9.870	66,100
2026-08-06	9.550	9.600	9.400	9.600	9.600	2,900
2026-08-05	9.540	9.590	9.260	9.590	9.590	18,600
2026-08-04	9.440	9.560	9.080	9.080	9.080	21,400
2026-08-03	9.000	9.700	9.000	9.500	9.500	7,400
2026-07-31	8.670	9.100	8.670	9.100	9.100	4,900
2026-07-30	8.860	8.860	8.600	8.600	8.600	2,900
2026-07-29	8.640	8.860	8.640	8.640	8.640	700
2026-07-28	8.940	8.990	8.640	8.640	8.640	8,100
2026-07-27	8.550	8.900	8.470	8.900	8.900	6,600
2026-07-24	8.510	8.570	8.500	8.550	8.550	3,300
2026-07-23	8.990	8.990	8.600	8.600	8.600	15,900

Page 1 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-16	0.4918 BRL
2025-11-18	1.2540 BRL
2025-02-27	0.0967 BRL
2021-12-30	0.1483 BRL
2021-11-03	0.2472 BRL
2020-02-14	0.0502 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.