Alpargatas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	9.940	10.080	9.610	10.080	8.508	18,600
2024-05-22	10.040	10.160	10.040	10.160	8.576	700
2024-05-21	10.120	10.250	10.040	10.060	8.491	3,100
2024-05-20	9.970	9.970	9.970	9.970	8.415	1,600
2024-05-17	10.340	10.340	10.250	10.250	8.652	1,200
2024-05-16	10.280	10.340	10.210	10.340	8.728	2,500
2024-05-15	10.230	10.360	10.230	10.340	8.728	1,000
2024-05-14	10.340	10.690	10.290	10.690	9.023	8,200
2024-05-13	10.380	10.400	10.330	10.330	8.719	5,100
2024-05-10	10.490	11.000	10.200	10.200	8.610	10,000
2024-05-09	9.780	9.780	9.780	9.780	8.255	600
2024-05-08	9.550	9.950	9.510	9.940	8.390	3,900
2024-05-07	9.620	9.760	9.560	9.560	8.069	5,300
2024-05-06	10.190	10.190	9.900	9.900	8.356	900
2024-05-03	9.580	10.220	9.580	10.100	8.525	7,000
2024-05-02	9.990	10.000	9.870	9.870	8.331	2,900
2024-04-30	9.900	9.900	9.520	9.630	8.128	700
2024-04-29	9.650	9.990	9.650	9.900	8.356	4,700
2024-04-26	9.680	9.880	9.500	9.500	8.019	2,000
2024-04-25	9.470	9.540	9.470	9.540	8.052	900
2024-04-24	9.450	9.700	9.450	9.590	8.095	4,500
2024-04-23	9.470	9.880	9.010	9.450	7.977	3,900
2024-04-22	9.120	9.240	9.120	9.240	7.799	7,200
2024-04-19	9.000	9.120	9.000	9.120	7.698	700
2024-04-18	8.800	8.930	8.800	8.800	7.428	1,700
2024-04-17	9.000	9.180	8.800	9.060	7.647	4,600
2024-04-16	9.460	9.460	9.190	9.200	7.766	5,800
2024-04-15	9.640	9.640	9.640	9.640	8.137	2,700
2024-04-12	9.510	9.650	9.510	9.640	8.137	700
2024-04-11	9.900	9.900	9.900	9.900	8.356	300
2024-04-10	9.900	9.900	9.900	9.900	8.356	400
2024-04-09	9.890	9.990	9.890	9.980	8.424	700
2024-04-08	9.710	9.740	9.710	9.740	8.221	1,300
2024-04-05	10.020	10.020	9.800	10.000	8.441	600
2024-04-04	9.840	10.160	9.840	10.130	8.550	5,100
2024-04-03	9.620	9.770	9.620	9.700	8.188	3,200
2024-04-02	9.630	9.650	9.460	9.620	8.120	39,800
2024-04-01	10.050	10.050	9.700	9.700	8.188	11,500
2024-03-28	10.050	10.200	9.920	10.060	8.491	1,000
2024-03-27	9.760	10.400	9.760	10.350	8.736	7,600
2024-03-26	10.000	10.000	10.000	10.000	8.441	200
2024-03-25	10.030	10.050	10.030	10.040	8.475	1,200
2024-03-22	10.040	10.040	10.040	10.040	8.475	400
2024-03-21	10.140	10.140	10.140	10.140	8.559	5,000
2024-03-20	10.050	10.140	10.050	10.140	8.559	1,500
2024-03-19	10.300	10.300	10.000	10.290	8.686	6,400
2024-03-18	10.300	10.300	10.300	10.300	8.694	2,200
2024-03-15	10.300	10.310	10.300	10.310	8.702	3,700
2024-03-14	10.310	10.510	10.310	10.510	8.871	1,000
2024-03-13	10.120	10.310	10.120	10.310	8.702	5,200
2024-03-12	10.060	10.140	9.800	10.120	8.542	2,300
2024-03-11	9.880	10.130	9.660	10.060	8.491	2,600
2024-03-08	9.960	9.960	9.760	9.880	8.339	10,700
2024-03-07	10.460	10.460	10.000	10.000	8.441	2,100
2024-03-06	10.630	10.690	10.150	10.310	8.702	2,500
2024-03-05	10.790	10.790	10.450	10.490	8.854	1,600
2024-03-04	10.240	10.790	10.240	10.790	9.108	6,000
2024-03-01	10.790	10.790	10.200	10.200	8.610	1,300
2024-02-29	10.360	10.790	10.250	10.790	9.108	1,800
2024-02-28	10.560	10.690	10.320	10.320	8.711	1,000

← NewerPage 11 of 21 · 1,246 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.