Alpargatas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 7.720 | 7.800 | 7.630 | 7.740 | 6.533 | 4,400 |
| 2024-08-15 | 7.860 | 7.990 | 7.720 | 7.720 | 6.516 | 12,600 |
| 2024-08-14 | 7.860 | 7.860 | 7.660 | 7.860 | 6.634 | 9,100 |
| 2024-08-13 | 7.910 | 7.910 | 7.700 | 7.700 | 6.499 | 3,000 |
| 2024-08-12 | 8.200 | 8.200 | 7.860 | 7.860 | 6.634 | 6,000 |
| 2024-08-09 | 8.100 | 8.130 | 8.000 | 8.000 | 6.753 | 700 |
| 2024-08-08 | 8.200 | 8.300 | 8.060 | 8.060 | 6.803 | 1,800 |
| 2024-08-07 | 7.850 | 8.100 | 7.850 | 8.060 | 6.803 | 11,100 |
| 2024-08-06 | 7.910 | 8.000 | 7.660 | 7.660 | 6.466 | 8,300 |
| 2024-08-05 | 8.230 | 8.230 | 7.900 | 7.900 | 6.668 | 16,600 |
| 2024-08-02 | 8.240 | 8.240 | 8.210 | 8.240 | 6.955 | 400 |
| 2024-08-01 | 8.200 | 8.400 | 8.120 | 8.260 | 6.972 | 16,600 |
| 2024-07-31 | 8.210 | 8.300 | 8.030 | 8.030 | 6.778 | 3,600 |
| 2024-07-30 | 8.170 | 8.170 | 8.160 | 8.160 | 6.888 | 1,300 |
| 2024-07-29 | 8.280 | 8.440 | 8.150 | 8.150 | 6.879 | 5,400 |
| 2024-07-26 | 8.400 | 8.430 | 8.400 | 8.430 | 7.116 | 3,900 |
| 2024-07-25 | 8.500 | 8.640 | 8.200 | 8.260 | 6.972 | 36,400 |
| 2024-07-24 | 8.650 | 8.650 | 8.520 | 8.520 | 7.192 | 4,600 |
| 2024-07-23 | 8.990 | 8.990 | 8.670 | 8.670 | 7.318 | 2,800 |
| 2024-07-22 | 9.130 | 9.130 | 8.830 | 8.830 | 7.453 | 9,200 |
| 2024-07-19 | 9.090 | 9.130 | 8.950 | 9.130 | 7.706 | 3,800 |
| 2024-07-18 | 9.100 | 9.100 | 8.920 | 8.920 | 7.529 | 4,800 |
| 2024-07-17 | 9.100 | 9.180 | 9.100 | 9.150 | 7.723 | 10,100 |
| 2024-07-16 | 9.100 | 9.190 | 8.950 | 9.000 | 7.597 | 14,700 |
| 2024-07-15 | 9.070 | 9.170 | 9.060 | 9.060 | 7.647 | 4,800 |
| 2024-07-12 | 8.990 | 9.140 | 8.990 | 9.090 | 7.673 | 5,800 |
| 2024-07-11 | 9.330 | 9.330 | 9.000 | 9.000 | 7.597 | 63,800 |
| 2024-07-10 | 9.720 | 9.720 | 9.210 | 9.300 | 7.850 | 62,600 |
| 2024-07-09 | 9.200 | 10.000 | 9.200 | 10.000 | 8.441 | 8,800 |
| 2024-07-08 | 9.240 | 9.260 | 9.060 | 9.060 | 7.647 | 4,300 |
| 2024-07-05 | 9.430 | 9.470 | 9.240 | 9.240 | 7.799 | 2,700 |
| 2024-07-04 | 9.220 | 9.220 | 9.220 | 9.220 | 7.782 | 4,000 |
| 2024-07-03 | 9.380 | 9.400 | 9.380 | 9.390 | 7.926 | 1,900 |
| 2024-07-02 | 9.350 | 9.550 | 9.350 | 9.350 | 7.892 | 2,000 |
| 2024-07-01 | 9.750 | 9.840 | 9.570 | 9.600 | 8.103 | 500 |
| 2024-06-28 | 9.940 | 9.950 | 9.780 | 9.800 | 8.272 | 1,400 |
| 2024-06-27 | 9.380 | 10.070 | 9.380 | 10.070 | 8.500 | 2,700 |
| 2024-06-26 | 9.290 | 9.380 | 9.220 | 9.230 | 7.791 | 4,500 |
| 2024-06-25 | 9.320 | 9.350 | 9.290 | 9.320 | 7.867 | 8,000 |
| 2024-06-24 | 9.200 | 9.210 | 9.200 | 9.210 | 7.774 | 5,900 |
| 2024-06-21 | 9.110 | 9.110 | 9.110 | 9.110 | 7.690 | 700 |
| 2024-06-20 | 9.250 | 9.250 | 9.250 | 9.250 | 7.808 | 1,300 |
| 2024-06-19 | 9.140 | 9.160 | 9.020 | 9.020 | 7.614 | 400 |
| 2024-06-18 | 9.130 | 9.130 | 9.130 | 9.130 | 7.706 | 100 |
| 2024-06-17 | 9.300 | 9.300 | 9.000 | 9.240 | 7.799 | 14,800 |
| 2024-06-14 | 9.400 | 9.400 | 9.280 | 9.280 | 7.833 | 800 |
| 2024-06-13 | 9.510 | 9.510 | 9.400 | 9.400 | 7.934 | 4,200 |
| 2024-06-12 | 9.730 | 9.730 | 9.590 | 9.590 | 8.095 | 300 |
| 2024-06-11 | 9.610 | 9.610 | 9.610 | 9.610 | 8.112 | 700 |
| 2024-06-10 | 9.510 | 9.930 | 9.510 | 9.560 | 8.069 | 3,600 |
| 2024-06-07 | 9.660 | 9.680 | 9.520 | 9.520 | 8.036 | 5,200 |
| 2024-06-06 | 9.780 | 9.780 | 9.780 | 9.780 | 8.255 | 300 |
| 2024-06-05 | 9.700 | 9.800 | 9.700 | 9.780 | 8.255 | 3,000 |
| 2024-06-04 | 9.770 | 9.770 | 9.770 | 9.770 | 8.247 | 400 |
| 2024-06-03 | 9.520 | 9.930 | 9.510 | 9.870 | 8.331 | 2,700 |
| 2024-05-31 | 9.500 | 9.620 | 9.500 | 9.500 | 8.019 | 3,700 |
| 2024-05-29 | 9.560 | 9.560 | 9.470 | 9.500 | 8.019 | 4,400 |
| 2024-05-28 | 9.730 | 9.800 | 9.730 | 9.750 | 8.230 | 1,600 |
| 2024-05-27 | 10.220 | 10.500 | 10.020 | 10.150 | 8.567 | 1,900 |
| 2024-05-24 | 10.240 | 10.240 | 10.230 | 10.230 | 8.635 | 700 |
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.