Alpargatas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	9.700	9.700	9.550	9.550	8.061	1,500
2023-11-27	9.900	9.900	9.700	9.700	8.188	300
2023-11-24	9.540	10.020	9.220	9.900	8.356	5,500
2023-11-23	10.090	10.090	10.060	10.060	8.491	200
2023-11-22	9.930	10.100	9.920	10.100	8.525	1,900
2023-11-21	9.680	9.930	9.400	9.930	8.382	2,900
2023-11-20	9.930	9.950	9.750	9.760	8.238	900
2023-11-17	10.010	10.010	9.850	9.850	8.314	800
2023-11-16	9.750	9.990	9.750	9.930	8.382	3,600
2023-11-14	9.500	9.770	9.490	9.690	8.179	9,700
2023-11-13	9.330	9.330	9.310	9.310	7.858	2,200
2023-11-10	9.400	9.590	9.270	9.340	7.884	2,000
2023-11-09	8.920	9.430	8.920	9.340	7.884	3,100
2023-11-08	9.600	9.850	8.980	9.050	7.639	10,600
2023-11-07	9.030	9.390	9.030	9.380	7.917	5,500
2023-11-06	9.040	9.050	9.030	9.040	7.630	1,200
2023-11-03	8.890	9.150	8.890	8.970	7.571	5,500
2023-11-01	8.400	8.600	8.270	8.600	7.259	2,600
2023-10-31	8.300	8.350	8.240	8.350	7.048	6,200
2023-10-30	7.960	8.390	7.880	8.000	6.753	1,700
2023-10-27	8.220	8.310	7.960	7.960	6.719	7,500
2023-10-26	7.920	7.930	7.920	7.930	6.694	2,600
2023-10-25	8.040	8.070	7.920	7.920	6.685	900
2023-10-24	7.700	8.200	7.650	8.080	6.820	4,000
2023-10-23	7.600	7.700	7.600	7.700	6.499	2,100
2023-10-20	7.490	7.600	7.490	7.600	6.415	12,000
2023-10-19	7.370	7.500	7.370	7.500	6.331	24,900
2023-10-18	7.420	7.590	7.270	7.370	6.221	12,400
2023-10-17	7.500	7.590	7.500	7.590	6.407	500
2023-10-16	7.510	7.630	7.510	7.620	6.432	700
2023-10-13	7.990	7.990	7.510	7.510	6.339	3,400
2023-10-11	7.920	8.000	7.920	7.940	6.702	2,000
2023-10-10	7.910	7.920	7.900	7.900	6.668	2,000
2023-10-09	7.950	7.970	7.860	7.910	6.677	1,700
2023-10-06	8.200	8.200	8.200	8.200	6.921	600
2023-10-05	8.210	8.250	8.210	8.250	6.964	1,900
2023-10-04	8.100	8.110	7.990	7.990	6.744	1,200
2023-10-03	8.100	8.100	8.100	8.100	6.837	300
2023-10-02	8.520	8.520	8.000	8.000	6.753	9,400
2023-09-29	8.500	8.600	8.500	8.510	7.183	700
2023-09-28	8.490	8.490	8.480	8.490	7.166	600
2023-09-27	8.390	8.390	8.390	8.390	7.082	0
2023-09-26	8.430	8.430	8.390	8.390	7.082	200
2023-09-25	8.430	8.440	8.430	8.440	7.124	400
2023-09-22	8.420	8.420	8.410	8.410	7.099	400
2023-09-21	8.500	8.500	8.500	8.500	7.175	800
2023-09-20	8.560	8.720	8.510	8.510	7.183	700
2023-09-19	8.540	8.750	8.540	8.560	7.225	600
2023-09-18	8.700	8.700	8.520	8.530	7.200	700
2023-09-15	8.920	8.920	8.800	8.800	7.428	1,700
2023-09-14	8.920	8.920	8.920	8.920	7.529	300
2023-09-13	8.930	8.930	8.920	8.920	7.529	500
2023-09-12	8.850	8.880	8.850	8.880	7.495	900
2023-09-11	9.150	9.150	9.050	9.050	7.639	3,600
2023-09-08	9.060	9.060	9.060	9.060	7.647	900
2023-09-06	9.680	9.680	9.450	9.600	8.103	2,700
2023-09-05	9.340	9.340	9.340	9.340	7.884	700
2023-09-04	9.600	9.600	9.280	9.340	7.884	4,000
2023-09-01	9.010	9.640	9.010	9.640	8.137	5,900
2023-08-31	9.450	9.450	9.100	9.100	7.681	9,400

← NewerPage 13 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.