Alpargatas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	10.740	10.750	10.490	10.690	9.023	2,700
2024-02-26	10.290	10.500	9.820	10.500	8.863	13,800
2024-02-23	10.030	10.490	10.000	10.170	8.584	2,400
2024-02-22	9.970	10.300	9.970	10.130	8.550	12,700
2024-02-21	9.810	9.970	9.530	9.970	8.415	15,200
2024-02-20	9.200	9.800	9.190	9.800	8.272	8,700
2024-02-19	9.560	9.560	9.560	9.560	8.069	300
2024-02-16	9.690	9.990	9.590	9.590	8.095	6,000
2024-02-15	9.500	9.800	9.390	9.420	7.951	4,400
2024-02-14	8.820	9.600	8.820	9.580	8.086	5,700
2024-02-09	8.820	9.210	8.820	8.930	7.538	4,600
2024-02-08	8.400	8.820	8.350	8.660	7.310	15,700
2024-02-07	8.660	8.710	8.610	8.610	7.267	2,800
2024-02-06	8.800	8.830	8.410	8.410	7.099	5,000
2024-02-05	9.390	9.390	8.730	8.730	7.369	5,400
2024-02-02	9.150	9.150	9.130	9.130	7.706	300
2024-02-01	9.300	9.300	8.910	9.140	7.715	1,900
2024-01-31	8.960	9.400	8.900	9.360	7.901	4,000
2024-01-30	9.110	9.280	8.880	8.880	7.495	1,300
2024-01-29	9.220	9.340	9.080	9.220	7.782	2,900
2024-01-26	9.500	9.500	9.500	9.500	8.019	100
2024-01-25	9.100	9.540	9.100	9.540	8.052	2,000
2024-01-24	9.100	9.350	8.950	9.300	7.850	9,000
2024-01-23	8.950	9.250	8.950	9.100	7.681	5,600
2024-01-22	9.020	9.020	8.890	8.960	7.563	6,100
2024-01-19	8.930	9.080	8.930	9.080	7.664	500
2024-01-18	9.180	9.190	8.860	8.860	7.479	9,200
2024-01-17	9.340	9.350	9.110	9.330	7.875	1,700
2024-01-16	9.430	9.430	9.330	9.350	7.892	1,700
2024-01-15	9.710	9.710	9.710	9.710	8.196	200
2024-01-12	9.760	9.870	9.550	9.760	8.238	1,300
2024-01-11	9.740	9.920	9.560	9.760	8.238	4,000
2024-01-10	10.220	10.230	9.550	9.550	8.061	8,800
2024-01-09	10.130	10.240	10.000	10.010	8.449	3,600
2024-01-08	9.880	10.180	9.800	10.170	8.584	7,400
2024-01-05	9.870	9.950	9.770	9.880	8.339	1,300
2024-01-04	9.800	9.900	9.710	9.890	8.348	1,400
2024-01-03	9.720	9.920	9.720	9.840	8.306	1,200
2024-01-02	10.110	10.300	9.990	10.000	8.441	2,900
2023-12-28	10.200	10.490	10.200	10.430	8.804	1,100
2023-12-27	9.980	10.590	9.960	10.480	8.846	7,300
2023-12-26	9.480	9.940	9.480	9.860	8.323	8,700
2023-12-22	9.420	9.770	9.220	9.750	8.230	9,600
2023-12-21	9.560	9.560	9.260	9.420	7.951	11,400
2023-12-20	9.680	9.680	9.440	9.550	8.061	2,500
2023-12-19	9.800	9.990	9.750	9.810	8.280	2,100
2023-12-18	9.490	9.830	9.390	9.600	8.103	11,100
2023-12-15	9.400	9.460	9.400	9.450	7.977	700
2023-12-14	9.700	9.900	9.420	9.520	8.036	4,900
2023-12-13	9.530	9.550	9.320	9.320	7.867	3,600
2023-12-12	8.860	9.660	8.860	9.540	8.052	26,300
2023-12-11	9.500	9.500	8.860	8.860	7.479	800
2023-12-08	9.560	9.560	9.560	9.560	8.069	300
2023-12-07	9.650	9.690	9.650	9.680	8.171	800
2023-12-06	9.750	9.750	9.630	9.690	8.179	1,600
2023-12-05	9.350	9.990	9.130	9.750	8.230	6,900
2023-12-04	9.850	9.850	9.250	9.250	7.808	700
2023-12-01	9.830	10.000	9.680	9.850	8.314	3,800
2023-11-30	9.600	9.970	9.600	9.830	8.297	1,300
2023-11-29	9.530	9.560	9.510	9.510	8.027	2,600

← NewerPage 12 of 21 · 1,250 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.