Alpargatas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	16.380	16.960	16.230	16.960	14.315	1,100
2022-06-20	17.000	17.000	17.000	17.000	14.349	300
2022-06-17	15.710	17.130	15.700	17.130	14.459	5,400
2022-06-15	15.850	16.310	15.850	16.310	13.767	6,000
2022-06-14	16.130	16.250	15.600	15.820	13.353	2,700
2022-06-13	16.580	16.670	16.220	16.350	13.801	3,000
2022-06-10	17.020	17.200	16.650	17.180	14.501	2,800
2022-06-09	17.550	17.640	17.210	17.210	14.527	2,100
2022-06-08	17.520	17.520	17.460	17.460	14.738	1,200
2022-06-07	17.750	17.930	17.750	17.770	14.999	500
2022-06-06	18.860	18.860	17.470	17.850	15.067	5,500
2022-06-03	18.380	19.070	18.380	18.860	15.919	6,400
2022-06-02	17.900	18.600	17.900	18.560	15.666	11,900
2022-06-01	18.850	19.060	17.700	17.700	14.940	6,200
2022-05-31	19.240	19.500	18.410	18.410	15.539	2,800
2022-05-30	19.890	19.900	19.200	19.560	16.510	1,500
2022-05-27	18.880	19.890	18.880	19.890	16.789	2,100
2022-05-26	18.420	18.670	18.000	18.050	15.236	5,200
2022-05-25	18.160	18.930	17.900	17.900	15.109	6,300
2022-05-24	18.000	18.010	17.500	17.900	15.109	1,500
2022-05-23	17.980	18.700	17.980	18.010	15.202	1,800
2022-05-20	18.420	18.420	17.810	17.990	15.185	2,500
2022-05-19	18.000	18.410	18.000	18.410	15.539	1,300
2022-05-18	18.350	18.600	17.900	17.910	15.117	7,500
2022-05-17	19.020	19.150	18.500	18.500	15.615	2,700
2022-05-16	19.250	19.250	18.610	18.610	15.708	3,100
2022-05-13	19.520	19.520	18.830	19.250	16.248	3,600
2022-05-12	19.700	19.700	18.510	19.260	16.257	3,200
2022-05-11	19.700	19.960	19.540	19.540	16.493	1,100
2022-05-10	18.900	19.500	18.670	19.380	16.358	1,500
2022-05-09	19.720	19.830	18.800	18.800	15.869	7,800
2022-05-06	18.160	19.490	18.160	19.010	16.046	5,200
2022-05-05	18.160	18.160	17.880	17.880	15.092	800
2022-05-04	18.190	18.490	17.820	18.490	15.607	3,300
2022-05-03	18.700	18.700	17.810	17.830	15.050	18,000
2022-05-02	19.540	19.540	18.310	18.700	15.784	2,300
2022-04-29	19.000	19.500	19.000	19.500	16.459	200
2022-04-28	18.570	18.740	18.250	18.500	15.615	2,700
2022-04-27	19.400	19.400	18.230	18.240	15.396	2,900
2022-04-26	18.810	18.850	18.400	18.700	15.784	14,600
2022-04-25	19.000	19.850	19.000	19.340	16.324	2,300
2022-04-22	19.900	20.280	19.070	19.070	16.096	1,400
2022-04-20	20.130	20.370	19.600	19.600	16.544	4,100
2022-04-19	20.690	20.790	20.690	20.770	17.531	600
2022-04-18	21.510	21.510	20.300	20.340	17.168	2,800
2022-04-14	21.430	21.430	21.300	21.300	17.979	200
2022-04-13	21.530	21.530	20.740	21.290	17.970	3,900
2022-04-12	21.700	22.280	20.540	21.000	17.726	6,000
2022-04-11	21.600	21.720	21.600	21.600	18.232	5,400
2022-04-08	22.300	22.300	21.600	21.610	18.240	3,200
2022-04-07	22.600	22.600	22.110	22.310	18.831	2,700
2022-04-06	23.470	23.470	22.600	22.600	19.076	1,800
2022-04-05	23.840	23.840	22.920	23.470	19.810	3,300
2022-04-04	24.600	24.980	23.930	24.500	20.680	7,200
2022-04-01	22.820	23.630	22.010	22.790	19.236	6,300
2022-03-31	22.820	22.850	22.800	22.810	19.253	2,100
2022-03-30	23.210	23.210	22.800	22.800	19.245	800
2022-03-29	23.800	24.350	23.100	23.210	19.591	16,300
2022-03-28	23.940	24.260	23.200	23.200	19.582	4,100
2022-03-25	22.410	23.800	22.410	23.500	19.836	5,800

← NewerPage 19 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.