Alpargatas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	10.990	11.360	10.980	11.010	9.293	25,900
2023-06-05	10.890	11.140	10.890	10.980	9.268	2,400
2023-06-02	10.920	11.490	10.810	10.880	9.184	4,300
2023-06-01	10.520	10.950	10.520	10.940	9.234	3,500
2023-05-31	10.700	11.170	10.520	10.520	8.880	28,400
2023-05-30	10.890	11.000	10.620	10.690	9.023	14,700
2023-05-29	10.600	10.990	10.590	10.890	9.192	4,800
2023-05-26	10.900	11.050	10.680	10.680	9.015	3,400
2023-05-25	10.730	10.990	10.730	10.900	9.200	4,900
2023-05-24	10.660	11.160	10.380	10.950	9.243	26,300
2023-05-23	10.350	11.880	10.280	10.660	8.998	106,100
2023-05-22	10.110	10.590	9.720	10.230	8.635	58,300
2023-05-19	9.130	9.130	9.000	9.000	7.597	1,600
2023-05-18	8.870	9.150	8.780	9.150	7.723	4,700
2023-05-17	8.900	9.060	8.700	8.700	7.343	5,500
2023-05-16	9.130	9.130	8.920	8.950	7.554	600
2023-05-15	9.140	9.300	9.140	9.140	7.715	1,000
2023-05-12	9.340	9.340	9.330	9.330	7.875	1,900
2023-05-11	9.390	9.480	9.250	9.330	7.875	1,200
2023-05-10	9.440	9.600	9.320	9.500	8.019	1,600
2023-05-09	9.300	9.780	9.290	9.490	8.010	16,700
2023-05-08	8.790	9.600	8.790	9.470	7.993	12,600
2023-05-05	8.430	9.090	8.380	8.770	7.403	27,800
2023-05-04	8.320	8.440	8.320	8.430	7.116	1,400
2023-05-03	8.310	8.310	8.300	8.300	7.006	400
2023-05-02	8.370	8.390	8.310	8.310	7.014	1,900
2023-04-28	8.200	8.590	8.150	8.330	7.031	9,300
2023-04-27	8.310	8.310	8.240	8.240	6.955	1,000
2023-04-26	8.330	8.380	8.210	8.320	7.023	9,000
2023-04-25	8.300	8.590	8.290	8.400	7.090	8,900
2023-04-24	8.450	8.590	8.300	8.470	7.149	11,000
2023-04-20	8.190	8.260	8.190	8.250	6.964	6,100
2023-04-19	8.120	8.240	8.020	8.180	6.905	12,200
2023-04-18	8.300	8.360	8.120	8.170	6.896	15,100
2023-04-17	8.280	8.340	8.280	8.300	7.006	5,300
2023-04-14	8.720	8.720	8.240	8.270	6.981	11,100
2023-04-13	8.590	8.770	8.500	8.550	7.217	18,300
2023-04-12	8.440	8.600	8.290	8.600	7.259	5,000
2023-04-11	8.090	8.480	8.090	8.320	7.023	19,700
2023-04-10	7.910	8.150	7.910	8.100	6.837	9,400
2023-04-06	8.130	8.130	7.860	7.980	6.736	22,400
2023-04-05	8.510	8.510	7.800	7.800	6.584	177,500
2023-04-04	8.520	8.590	8.520	8.580	7.242	1,000
2023-04-03	8.600	8.600	8.280	8.520	7.192	7,900
2023-03-31	8.660	8.760	8.600	8.760	7.394	2,900
2023-03-30	8.800	8.800	8.610	8.610	7.267	8,400
2023-03-29	8.610	8.610	8.550	8.580	7.242	2,100
2023-03-28	8.480	8.600	8.480	8.570	7.234	1,800
2023-03-27	8.510	8.550	8.500	8.550	7.217	3,700
2023-03-24	8.600	8.650	8.410	8.410	7.099	5,000
2023-03-23	9.150	9.150	8.450	8.600	7.259	18,100
2023-03-22	9.340	9.340	9.200	9.250	7.808	2,600
2023-03-21	9.410	9.510	9.330	9.380	7.917	55,300
2023-03-20	9.550	9.570	9.250	9.570	8.078	5,100
2023-03-17	9.890	9.890	9.500	9.510	8.027	5,100
2023-03-16	9.570	9.650	9.570	9.650	8.145	600
2023-03-15	9.760	9.790	9.520	9.630	8.128	1,300
2023-03-14	9.800	9.800	9.590	9.590	8.095	4,900
2023-03-13	9.650	9.950	9.650	9.800	8.272	8,500
2023-03-10	9.510	9.510	9.450	9.450	7.977	1,000

← NewerPage 15 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.