Alpargatas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	19.310	19.400	18.840	19.150	16.164	5,800
2022-09-13	19.650	19.650	18.810	18.810	15.877	5,400
2022-09-12	19.250	19.940	19.020	19.660	16.594	6,000
2022-09-09	18.390	18.990	18.200	18.990	16.029	10,400
2022-09-08	18.200	18.800	17.800	17.800	15.025	4,400
2022-09-06	18.090	18.220	17.360	18.220	15.379	1,400
2022-09-05	18.480	18.590	18.090	18.310	15.455	2,600
2022-09-02	17.740	18.450	17.300	18.450	15.573	3,800
2022-09-01	17.960	17.960	17.960	17.960	15.160	500
2022-08-31	18.260	19.230	18.180	18.180	15.345	3,600
2022-08-30	19.390	19.390	18.300	18.550	15.658	3,600
2022-08-29	19.490	19.890	18.600	18.960	16.004	13,000
2022-08-26	18.210	19.990	18.060	19.260	16.257	30,500
2022-08-25	17.770	18.180	17.770	18.180	15.345	15,900
2022-08-24	17.570	17.780	17.570	17.610	14.864	6,100
2022-08-23	17.160	17.490	17.160	17.490	14.763	2,400
2022-08-22	17.500	17.630	16.850	16.900	14.265	3,500
2022-08-19	17.800	17.800	17.110	17.630	14.881	5,900
2022-08-18	17.360	18.080	17.350	17.800	15.025	14,600
2022-08-17	16.750	17.390	16.750	17.390	14.678	6,300
2022-08-16	17.700	17.700	16.700	17.170	14.493	4,600
2022-08-15	16.900	17.600	16.900	17.600	14.856	22,000
2022-08-12	16.880	17.100	16.800	17.100	14.434	2,000
2022-08-11	16.800	16.940	16.700	16.860	14.231	4,700
2022-08-10	16.550	17.320	16.550	17.030	14.375	14,100
2022-08-09	16.710	17.090	16.300	16.310	13.767	7,900
2022-08-08	17.010	17.350	16.690	16.710	14.104	15,100
2022-08-05	18.480	18.480	16.400	17.000	14.349	38,300
2022-08-04	18.080	18.880	18.070	18.460	15.582	4,800
2022-08-03	17.330	17.930	17.330	17.870	15.084	7,100
2022-08-02	17.720	17.720	17.110	17.580	14.839	1,700
2022-08-01	18.080	18.080	17.700	17.700	14.940	1,700
2022-07-29	17.960	17.960	17.740	17.760	14.991	700
2022-07-28	17.910	17.910	17.560	17.750	14.982	8,500
2022-07-27	17.790	17.810	17.630	17.790	15.016	3,200
2022-07-26	17.080	17.120	16.990	17.060	14.400	2,800
2022-07-25	17.050	17.130	16.850	17.080	14.417	6,800
2022-07-22	17.000	17.100	17.000	17.050	14.391	1,100
2022-07-21	16.950	17.000	16.750	17.000	14.349	1,400
2022-07-20	16.320	17.830	16.320	17.060	14.400	7,900
2022-07-19	15.650	16.160	15.650	16.160	13.640	4,500
2022-07-18	15.320	15.780	15.060	15.460	13.049	30,900
2022-07-15	15.700	15.700	15.410	15.500	13.083	1,400
2022-07-14	15.800	15.800	15.800	15.800	13.336	22,500
2022-07-13	16.230	16.240	15.410	15.900	13.421	2,900
2022-07-12	16.570	16.570	16.380	16.380	13.826	600
2022-07-11	17.010	17.110	16.900	16.900	14.265	700
2022-07-08	17.500	17.500	17.430	17.430	14.712	400
2022-07-07	17.500	17.500	17.000	17.000	14.349	17,300
2022-07-06	17.150	17.340	17.090	17.130	14.459	11,100
2022-07-05	16.810	17.150	16.700	16.830	14.206	8,200
2022-07-04	16.810	17.350	16.810	17.150	14.476	7,400
2022-07-01	16.810	16.810	16.810	16.810	14.189	3,600
2022-06-30	17.150	17.420	17.150	17.400	14.687	3,800
2022-06-29	17.620	17.620	16.910	17.360	14.653	4,900
2022-06-28	17.860	18.010	17.850	17.850	15.067	3,400
2022-06-27	17.850	17.850	17.850	17.850	15.067	2,500
2022-06-24	18.630	18.630	17.740	17.750	14.982	56,300
2022-06-23	17.800	18.050	17.800	17.810	15.033	1,900
2022-06-22	17.380	17.380	16.950	16.950	14.307	6,400

← NewerPage 18 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.