Alpargatas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	32.060	32.060	30.720	30.720	25.808	700
2021-12-23	31.410	31.470	31.090	31.470	26.438	400
2021-12-22	32.000	32.250	31.150	32.240	27.085	1,800
2021-12-21	32.240	32.240	29.310	32.000	26.883	6,600
2021-12-20	32.390	32.450	32.130	32.190	27.043	1,000
2021-12-17	32.000	33.220	31.800	33.220	27.908	900
2021-12-16	32.970	32.970	32.550	32.550	27.345	300
2021-12-15	31.750	32.980	31.700	32.980	27.706	1,200
2021-12-14	33.700	33.700	31.720	31.720	26.648	5,800
2021-12-13	34.470	34.480	33.000	33.000	27.723	1,100
2021-12-10	34.270	34.580	33.200	34.500	28.983	3,300
2021-12-09	33.200	34.490	33.200	34.490	28.975	1,400
2021-12-08	33.460	34.820	33.460	33.980	28.546	4,800
2021-12-07	33.090	33.360	33.090	33.360	28.025	1,200
2021-12-06	33.100	33.480	32.490	32.660	27.437	12,400
2021-12-03	32.620	33.500	31.900	32.420	27.236	3,200
2021-12-02	33.000	33.000	32.000	32.000	26.883	4,600
2021-12-01	33.000	34.400	33.000	33.490	28.135	1,100
2021-11-30	33.010	33.200	32.550	32.850	27.597	1,300
2021-11-29	34.000	34.000	33.500	33.500	28.143	700
2021-11-26	35.010	35.010	34.000	34.590	29.059	800
2021-11-25	34.220	35.010	34.160	35.010	29.412	1,500
2021-11-24	33.780	34.200	33.590	33.590	28.219	1,400
2021-11-23	34.300	34.300	34.060	34.060	28.613	3,500
2021-11-22	34.860	34.860	34.320	34.610	29.076	700
2021-11-19	36.110	37.000	35.930	35.930	30.184	1,100
2021-11-18	34.220	36.500	34.220	36.010	30.252	7,100
2021-11-17	34.080	34.500	34.080	34.490	28.975	400
2021-11-16	35.150	35.150	34.490	34.490	28.975	2,900
2021-11-12	35.440	35.440	35.440	35.440	29.773	100
2021-11-11	35.450	35.450	35.440	35.440	29.773	800
2021-11-10	34.670	34.670	34.500	34.610	29.076	300
2021-11-09	33.980	34.410	33.980	34.410	28.908	900
2021-11-08	34.640	34.640	33.300	33.600	28.227	2,500
2021-11-05	34.690	34.730	34.170	34.640	29.101	4,400
2021-11-04	35.530	35.530	33.810	34.610	29.076	2,100
2021-11-03	35.000	35.990	34.890	35.850	30.117	2,300
2021-11-01	33.790	34.650	33.780	34.430	28.725	1,700
2021-10-29	36.810	37.110	33.790	33.790	28.191	2,400
2021-10-28	36.320	36.320	36.320	36.320	30.302	200
2021-10-27	37.000	38.000	36.860	36.870	30.761	13,300
2021-10-26	38.200	38.200	36.200	36.850	30.744	2,800
2021-10-25	37.600	39.840	37.600	38.200	31.870	4,100
2021-10-22	38.000	38.000	36.000	37.600	31.370	10,400
2021-10-21	38.400	38.400	37.990	37.990	31.695	2,300

← NewerPage 21 of 21 · 1,245 trading days

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.