Alpargatas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	12.000	12.000	11.490	11.490	9.698	6,200
2022-12-09	12.330	12.410	11.860	12.410	10.475	2,900
2022-12-08	12.670	12.760	12.000	12.170	10.272	3,000
2022-12-07	12.900	13.020	12.500	12.670	10.694	4,100
2022-12-06	12.880	12.900	12.700	12.900	10.889	1,600
2022-12-05	13.170	13.170	12.800	12.900	10.889	2,400
2022-12-02	13.520	13.690	13.000	13.100	11.057	5,300
2022-12-01	14.590	14.600	13.430	13.430	11.336	1,400
2022-11-30	14.190	14.200	14.190	14.200	11.986	1,000
2022-11-29	14.330	14.330	14.020	14.210	11.994	1,000
2022-11-28	13.780	13.900	13.780	13.890	11.724	3,500
2022-11-25	13.840	14.310	13.760	13.790	11.640	5,400
2022-11-24	14.270	14.340	13.960	14.140	11.935	2,800
2022-11-23	14.220	14.220	13.520	13.520	11.412	3,800
2022-11-22	13.910	14.290	13.910	14.220	12.003	4,800
2022-11-21	13.550	14.000	13.500	13.910	11.741	12,400
2022-11-18	13.900	13.970	13.360	13.620	11.496	6,000
2022-11-17	14.350	14.750	13.140	13.150	11.100	12,600
2022-11-16	14.820	14.820	13.880	14.290	12.062	2,500
2022-11-14	14.710	15.020	14.540	15.020	12.678	2,400
2022-11-11	14.500	14.550	14.440	14.540	12.273	3,500
2022-11-10	14.440	14.490	13.730	14.330	12.096	8,300
2022-11-09	14.870	14.870	14.500	14.500	12.239	10,900
2022-11-08	15.390	15.780	14.720	14.870	12.551	38,400
2022-11-07	16.290	16.290	15.020	15.350	12.957	35,400
2022-11-04	17.280	17.280	15.050	15.920	13.438	49,100
2022-11-03	16.960	17.280	16.920	17.280	14.586	4,500
2022-11-01	17.250	17.390	16.900	16.900	14.265	6,600
2022-10-31	16.800	17.800	16.800	17.250	14.560	46,500
2022-10-28	16.620	16.640	16.620	16.640	14.045	3,300
2022-10-27	16.620	16.650	16.620	16.620	14.029	700
2022-10-26	17.000	17.310	16.500	16.610	14.020	5,800
2022-10-25	17.190	17.690	17.190	17.210	14.527	600
2022-10-24	17.600	17.600	17.350	17.400	14.687	1,800
2022-10-21	17.760	17.760	17.270	17.600	14.856	1,600
2022-10-20	17.310	17.450	17.300	17.300	14.602	2,300
2022-10-19	17.600	17.770	17.600	17.760	14.991	2,500
2022-10-18	17.800	17.800	17.010	17.010	14.358	3,300
2022-10-17	16.980	17.690	16.980	17.410	14.695	6,000
2022-10-14	18.170	18.170	16.990	16.990	14.341	7,900
2022-10-13	17.900	17.990	17.640	17.800	15.025	4,300
2022-10-11	18.670	18.670	18.300	18.300	15.447	4,400
2022-10-10	18.800	19.000	18.660	18.670	15.759	2,400
2022-10-07	18.560	18.780	18.400	18.610	15.708	7,400
2022-10-06	18.960	19.340	18.700	18.890	15.945	16,700
2022-10-05	18.960	19.200	18.730	18.880	15.936	11,200
2022-10-04	18.680	19.000	18.450	18.930	15.978	5,500
2022-10-03	17.880	19.000	17.880	17.990	15.185	6,300
2022-09-30	17.450	18.000	17.400	17.870	15.084	1,700
2022-09-29	17.300	17.300	16.900	17.010	14.358	3,800
2022-09-28	17.600	18.150	17.360	17.360	14.653	4,600
2022-09-27	18.250	18.250	17.610	17.610	14.864	600
2022-09-26	18.240	18.480	17.800	17.800	15.025	4,700
2022-09-23	18.300	18.380	18.210	18.330	15.472	3,600
2022-09-22	19.090	19.200	18.500	18.520	15.632	18,600
2022-09-21	18.520	19.250	18.300	19.090	16.113	4,400
2022-09-20	18.520	18.520	18.340	18.340	15.480	400
2022-09-19	18.570	18.570	18.010	18.300	15.447	5,600
2022-09-16	19.150	19.150	18.590	18.590	15.691	1,500
2022-09-15	19.150	19.150	19.150	19.150	16.164	300

← NewerPage 17 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.