Alpargatas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	22.980	23.500	22.900	22.900	19.329	11,800
2022-03-23	23.220	23.970	23.000	23.000	19.414	4,700
2022-03-22	22.700	23.080	22.500	22.930	19.355	5,300
2022-03-21	22.630	22.630	21.740	22.500	18.992	1,000
2022-03-18	21.120	23.040	20.960	22.900	19.329	6,800
2022-03-17	19.860	21.260	19.860	21.260	17.945	20,100
2022-03-16	19.200	19.200	19.190	19.190	16.198	900
2022-03-15	18.990	19.280	18.500	19.190	16.198	7,000
2022-03-14	19.100	19.430	18.990	18.990	16.029	5,100
2022-03-11	19.560	19.810	19.200	19.200	16.206	4,000
2022-03-10	20.400	20.400	20.400	20.400	17.219	300
2022-03-09	19.700	20.700	19.700	20.600	17.388	4,900
2022-03-08	19.100	19.740	18.990	19.300	16.291	5,400
2022-03-07	20.840	20.840	19.100	19.100	16.122	15,800
2022-03-04	21.200	21.200	20.500	21.120	17.827	1,500
2022-03-03	22.010	22.280	21.700	21.700	18.316	3,900
2022-03-02	22.290	22.350	21.990	22.090	18.646	3,200
2022-02-25	21.420	22.050	20.820	21.750	18.359	14,700
2022-02-24	22.500	22.500	21.090	21.090	17.802	31,300
2022-02-23	24.400	24.980	23.110	23.250	19.625	4,900
2022-02-22	23.790	24.490	23.580	24.390	20.587	2,800
2022-02-21	24.500	24.500	23.790	23.790	20.080	700
2022-02-18	24.690	24.690	24.100	24.500	20.680	700
2022-02-17	24.500	24.700	23.680	24.700	20.849	1,700
2022-02-16	24.770	24.900	24.330	24.400	20.595	1,800
2022-02-15	24.700	24.900	23.900	24.780	20.916	5,300
2022-02-14	24.400	24.670	24.090	24.400	20.595	2,100
2022-02-11	24.800	25.000	23.620	23.650	19.962	13,000
2022-02-10	24.500	24.500	23.610	24.400	20.595	4,900
2022-02-09	24.460	25.870	24.110	24.500	20.680	9,000
2022-02-08	24.080	24.120	23.560	23.560	19.886	2,300
2022-02-07	23.980	24.630	23.630	23.750	20.047	2,800
2022-02-04	24.200	24.750	23.880	23.990	20.249	4,600
2022-02-03	25.050	25.500	24.330	24.330	20.536	3,200
2022-02-02	24.990	24.990	24.230	24.620	20.781	5,200
2022-02-01	26.040	26.040	24.260	24.260	20.477	9,300
2022-01-31	25.320	26.020	25.030	26.020	21.963	2,400
2022-01-28	26.010	26.010	25.870	25.970	21.921	1,000
2022-01-27	25.980	26.160	25.500	26.160	22.081	4,500
2022-01-26	25.200	25.960	24.810	24.810	20.941	3,700
2022-01-25	25.010	25.620	24.270	25.000	21.102	3,100
2022-01-24	26.270	26.270	25.010	25.010	21.110	5,800
2022-01-21	27.730	28.060	26.270	26.270	22.174	4,000
2022-01-20	26.850	28.300	26.640	27.730	23.406	2,900
2022-01-19	26.080	26.080	26.080	26.080	22.013	100
2022-01-18	26.700	26.700	25.680	25.710	21.701	1,400
2022-01-17	28.150	28.200	26.940	26.940	22.739	19,400
2022-01-14	28.080	28.080	27.530	27.710	23.389	300
2022-01-13	28.260	28.750	28.100	28.440	24.005	1,000
2022-01-12	28.030	28.760	28.030	28.750	24.267	1,700
2022-01-11	27.520	27.530	27.520	27.530	23.237	400
2022-01-10	28.150	28.590	28.000	28.000	23.634	1,700
2022-01-07	28.970	28.970	28.970	28.970	24.453	100
2022-01-06	28.110	28.130	28.110	28.130	23.744	500
2022-01-05	30.830	31.170	28.040	28.040	23.668	3,700
2022-01-04	30.620	30.800	29.650	30.800	25.997	1,300
2022-01-03	31.000	31.490	29.500	30.980	26.149	3,100
2021-12-30	31.370	31.820	31.000	31.000	26.166	11,500
2021-12-29	31.000	31.500	31.000	31.440	26.412	400
2021-12-28	30.790	31.200	30.790	31.200	26.211	700

← NewerPage 20 of 21 · 1,245 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.