Alpargatas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.040	9.050	8.900	8.900	8.900	10,300
2026-07-21	9.120	9.160	8.920	8.950	8.950	1,900
2026-07-20	9.390	9.450	9.120	9.120	9.120	6,900
2026-07-17	9.190	9.400	9.180	9.400	9.400	6,400
2026-07-16	9.240	9.250	9.050	9.050	9.050	5,100
2026-07-15	9.390	9.440	9.200	9.230	9.230	6,600
2026-07-14	9.300	9.470	9.200	9.400	9.400	13,900
2026-07-13	9.400	9.500	9.040	9.040	9.040	9,100
2026-07-10	9.450	9.470	9.270	9.430	9.430	6,200
2026-07-09	8.810	9.250	8.810	9.250	9.250	4,500
2026-07-08	9.160	9.160	8.930	8.970	8.970	6,300
2026-07-07	9.310	9.350	9.150	9.150	9.150	3,800
2026-07-06	9.250	9.310	9.250	9.250	9.250	2,900
2026-07-03	9.390	9.590	9.220	9.400	9.400	11,100
2026-07-02	9.440	9.500	9.200	9.380	9.380	19,000
2026-07-01	9.440	9.440	9.170	9.230	9.230	4,300
2026-06-30	9.700	9.700	9.400	9.440	9.440	10,900
2026-06-29	9.780	9.800	9.650	9.650	9.650	3,100
2026-06-26	10.050	10.060	9.230	9.750	9.750	106,400
2026-06-25	10.660	10.670	10.060	10.060	10.060	8,000
2026-06-24	10.700	10.700	10.700	10.700	10.700	700
2026-06-23	10.250	10.250	10.250	10.250	10.250	100
2026-06-22	10.350	10.400	10.250	10.250	10.250	2,300
2026-06-19	10.240	10.320	10.110	10.250	10.250	6,100
2026-06-18	10.020	10.100	10.020	10.040	10.040	3,800
2026-06-17	10.460	10.460	9.820	9.820	9.820	1,500
2026-06-16	10.510	10.560	10.490	10.490	10.490	13,300
2026-06-15	10.240	10.820	10.240	10.520	10.520	7,000
2026-06-12	10.050	10.580	10.050	10.230	10.230	5,700
2026-06-11	10.040	10.420	10.040	10.200	10.200	7,300
2026-06-10	10.420	10.520	10.040	10.040	10.040	9,200
2026-06-09	10.000	10.470	10.000	10.470	10.470	2,900
2026-06-08	9.780	9.910	9.630	9.630	9.630	1,800
2026-06-05	9.850	10.000	9.710	9.710	9.710	4,000
2026-06-03	10.380	10.380	9.970	9.970	9.970	11,400
2026-06-02	9.980	10.200	9.950	10.110	10.110	5,600
2026-06-01	10.410	10.410	9.960	9.960	9.960	3,000
2026-05-29	10.310	10.590	10.000	10.510	10.510	1,800
2026-05-28	10.350	10.770	10.280	10.280	10.280	9,400
2026-05-27	10.200	10.700	10.200	10.350	10.350	10,200
2026-05-26	10.390	10.390	10.090	10.100	10.100	900
2026-05-25	10.010	10.330	10.010	10.020	10.020	4,000
2026-05-22	10.070	10.070	10.010	10.010	10.010	200
2026-05-21	10.120	10.380	10.040	10.040	10.040	1,400
2026-05-20	9.940	10.340	9.940	10.180	10.180	5,800
2026-05-19	9.800	9.800	9.790	9.800	9.800	4,800
2026-05-18	9.900	9.900	9.710	9.710	9.710	200
2026-05-15	9.850	9.850	9.730	9.730	9.730	600
2026-05-14	10.000	10.080	9.720	9.850	9.850	70,500
2026-05-13	10.400	10.550	9.840	9.850	9.850	8,200
2026-05-12	10.940	10.940	10.520	10.520	10.520	16,100
2026-05-11	11.200	11.200	10.840	10.940	10.940	3,500
2026-05-08	11.390	11.570	11.220	11.250	11.250	2,300
2026-05-07	11.210	11.210	11.120	11.120	11.120	1,600
2026-05-06	11.280	11.550	11.180	11.180	11.180	7,300
2026-05-05	11.110	11.120	11.100	11.120	11.120	1,200
2026-05-04	11.100	11.160	11.100	11.100	11.100	4,300
2026-04-30	11.150	11.210	11.100	11.100	11.100	3,600
2026-04-29	11.160	11.240	11.150	11.150	11.150	8,300
2026-04-28	11.130	11.150	11.130	11.140	11.140	12,500

← NewerPage 2 of 5 · 247 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.