Alpargatas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	9.650	9.650	9.450	9.580	8.086	2,100
2023-08-29	9.710	9.710	9.530	9.580	8.086	4,400
2023-08-28	10.010	10.010	9.800	9.800	8.272	1,200
2023-08-25	10.000	10.150	10.000	10.010	8.449	5,600
2023-08-24	10.000	10.140	9.930	9.990	8.432	5,400
2023-08-23	10.000	10.410	9.910	9.910	8.365	15,600
2023-08-22	9.950	10.120	9.720	9.980	8.424	5,200
2023-08-21	9.580	9.950	9.180	9.950	8.399	16,000
2023-08-18	9.650	9.970	9.370	9.370	7.909	6,800
2023-08-17	9.810	9.890	9.650	9.650	8.145	1,700
2023-08-16	9.900	10.190	9.750	9.750	8.230	4,200
2023-08-15	10.040	10.190	9.900	10.120	8.542	3,900
2023-08-14	10.290	10.290	9.950	10.010	8.449	6,700
2023-08-11	10.190	10.380	10.190	10.290	8.686	9,400
2023-08-10	10.290	10.290	10.190	10.190	8.601	1,400
2023-08-09	10.290	10.290	10.050	10.050	8.483	1,100
2023-08-08	10.290	10.290	10.290	10.290	8.686	300
2023-08-07	10.260	10.300	10.260	10.290	8.686	1,400
2023-08-04	10.100	10.690	9.840	10.260	8.660	12,200
2023-08-03	10.540	10.600	9.910	9.910	8.365	7,700
2023-08-02	10.560	10.560	10.360	10.540	8.897	2,500
2023-08-01	10.560	10.560	10.060	10.500	8.863	4,000
2023-07-31	10.360	11.350	10.360	10.510	8.871	7,000
2023-07-28	10.210	10.500	10.210	10.350	8.736	900
2023-07-27	10.340	10.350	10.200	10.210	8.618	6,700
2023-07-26	10.250	10.370	10.160	10.350	8.736	1,000
2023-07-25	10.200	10.290	9.990	10.250	8.652	2,300
2023-07-24	9.900	10.190	9.810	10.000	8.441	17,600
2023-07-21	9.810	10.080	9.810	9.930	8.382	1,700
2023-07-20	9.840	9.850	9.500	9.820	8.289	6,100
2023-07-19	10.340	10.460	9.800	9.800	8.272	4,100
2023-07-18	10.000	10.780	9.950	10.340	8.728	3,800
2023-07-17	9.670	10.090	9.670	10.000	8.441	2,100
2023-07-14	9.810	9.820	9.680	9.820	8.289	1,700
2023-07-13	9.510	9.940	9.510	9.810	8.280	2,900
2023-07-12	10.060	10.150	9.790	9.790	8.264	3,400
2023-07-11	9.930	10.210	9.820	10.050	8.483	3,700
2023-07-10	10.100	10.460	9.970	10.050	8.483	4,000
2023-07-07	10.150	10.300	10.000	10.040	8.475	1,300
2023-07-06	10.270	10.490	9.870	10.140	8.559	7,100
2023-07-05	10.450	10.500	10.410	10.470	8.837	6,800
2023-07-04	10.490	10.600	10.410	10.410	8.787	1,300
2023-07-03	10.500	10.510	10.400	10.410	8.787	3,800
2023-06-30	10.420	10.600	10.420	10.500	8.863	2,300
2023-06-29	10.300	10.400	10.300	10.320	8.711	1,000
2023-06-28	10.440	10.510	10.320	10.440	8.812	8,100
2023-06-27	10.930	10.930	10.300	10.410	8.787	5,600
2023-06-26	11.110	11.180	10.930	10.930	9.226	6,800
2023-06-23	11.260	11.510	10.990	11.110	9.378	4,600
2023-06-22	11.410	11.420	10.900	11.240	9.487	6,400
2023-06-21	11.290	11.430	10.920	11.420	9.639	7,300
2023-06-20	11.030	11.300	11.030	11.300	9.538	1,800
2023-06-19	11.290	11.770	11.270	11.320	9.555	2,400
2023-06-16	11.580	11.750	11.160	11.160	9.420	2,000
2023-06-15	11.100	11.620	11.100	11.580	9.774	8,800
2023-06-14	10.810	11.370	10.810	11.350	9.580	4,100
2023-06-13	11.150	11.150	10.810	10.810	9.124	9,300
2023-06-12	11.220	11.430	11.170	11.410	9.631	10,900
2023-06-09	11.350	11.480	11.070	11.220	9.471	15,600
2023-06-07	11.090	11.270	11.080	11.140	9.403	11,700

← NewerPage 14 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.