Alpargatas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	9.600	9.750	9.450	9.450	7.977	9,100
2023-03-08	9.570	9.800	9.420	9.600	8.103	8,500
2023-03-07	9.240	9.470	9.240	9.460	7.985	1,100
2023-03-06	9.280	9.460	9.150	9.440	7.968	6,200
2023-03-03	9.400	9.660	9.280	9.280	7.833	3,300
2023-03-02	9.490	9.630	9.450	9.450	7.977	7,900
2023-03-01	9.670	9.690	9.300	9.310	7.858	8,800
2023-02-28	9.770	9.780	9.490	9.670	8.162	6,500
2023-02-27	9.720	9.990	9.630	9.630	8.128	6,600
2023-02-24	9.930	9.980	9.650	9.860	8.323	8,200
2023-02-23	9.890	10.100	9.720	9.960	8.407	135,400
2023-02-22	9.750	9.920	9.720	9.730	8.213	3,700
2023-02-17	9.950	10.150	9.890	10.150	8.567	7,800
2023-02-16	9.780	9.960	9.730	9.960	8.407	5,500
2023-02-15	9.650	9.790	9.630	9.780	8.255	2,300
2023-02-14	9.700	9.790	9.610	9.780	8.255	6,700
2023-02-13	9.600	9.770	9.570	9.640	8.137	4,200
2023-02-10	10.860	10.860	9.120	9.510	8.027	56,700
2023-02-09	11.500	11.520	11.120	11.120	9.386	3,300
2023-02-08	11.260	11.520	11.230	11.240	9.487	5,400
2023-02-07	11.550	11.550	11.260	11.260	9.504	2,900
2023-02-06	11.750	11.750	11.230	11.230	9.479	2,500
2023-02-03	11.840	11.840	11.250	11.570	9.766	20,500
2023-02-02	11.760	12.450	11.640	11.640	9.825	6,900
2023-02-01	11.600	11.600	11.550	11.570	9.766	900
2023-01-31	11.780	11.850	11.500	11.550	9.749	3,100
2023-01-30	11.500	11.650	11.500	11.600	9.791	3,300
2023-01-27	11.590	11.590	11.320	11.370	9.597	4,100
2023-01-26	11.830	11.830	11.380	11.580	9.774	7,100
2023-01-25	11.340	11.770	11.340	11.630	9.817	11,400
2023-01-24	11.470	11.500	11.310	11.310	9.546	9,300
2023-01-23	11.480	11.610	11.230	11.240	9.487	5,700
2023-01-20	11.800	11.800	11.200	11.330	9.563	17,200
2023-01-19	11.890	11.890	11.670	11.790	9.952	3,000
2023-01-18	11.920	12.000	11.820	12.000	10.129	4,500
2023-01-17	11.790	11.890	11.460	11.840	9.994	6,400
2023-01-16	11.890	11.990	11.510	11.510	9.715	19,600
2023-01-13	11.820	11.890	11.540	11.580	9.774	28,900
2023-01-12	12.010	12.010	11.670	11.900	10.044	5,800
2023-01-11	12.440	12.450	12.240	12.240	10.331	1,600
2023-01-10	11.870	12.180	11.580	12.150	10.256	6,300
2023-01-09	11.350	12.160	11.350	11.980	10.112	9,300
2023-01-06	11.320	11.490	11.250	11.450	9.665	1,600
2023-01-05	11.140	11.250	11.010	11.250	9.496	1,600
2023-01-04	11.020	11.290	10.890	11.230	9.479	5,300
2023-01-03	11.700	11.700	10.810	10.890	9.192	7,400
2023-01-02	11.610	11.700	11.600	11.700	9.876	2,700
2022-12-29	11.930	12.300	11.600	11.900	10.044	10,700
2022-12-28	11.930	12.180	11.780	11.780	9.943	9,000
2022-12-27	11.840	11.930	11.650	11.930	10.070	900
2022-12-26	11.780	11.960	11.700	11.930	10.070	3,800
2022-12-23	11.600	11.890	11.600	11.780	9.943	2,000
2022-12-22	11.700	11.800	11.420	11.490	9.698	9,000
2022-12-21	12.360	12.600	11.500	11.500	9.707	54,800
2022-12-20	11.990	12.600	11.990	12.600	10.635	11,100
2022-12-19	11.590	11.940	11.590	11.860	10.011	2,400
2022-12-16	11.700	11.990	11.200	11.400	9.622	5,100
2022-12-15	11.960	12.100	11.560	11.660	9.842	3,400
2022-12-14	11.820	12.000	11.150	11.700	9.876	23,700
2022-12-13	12.440	12.440	11.770	11.770	9.935	900

← NewerPage 16 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.