Alpargatas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	11.090	11.250	10.980	11.120	11.120	7,200
2026-04-24	11.110	11.200	11.090	11.090	11.090	4,900
2026-04-23	11.240	11.240	10.920	11.090	11.090	1,900
2026-04-22	11.120	11.480	11.110	11.480	11.480	6,800
2026-04-20	11.120	11.220	11.110	11.110	11.110	3,400
2026-04-17	11.130	11.370	11.120	11.120	11.120	7,900
2026-04-16	11.010	11.060	10.930	11.060	11.060	3,800
2026-04-15	11.110	11.210	11.060	11.060	11.060	9,000
2026-04-14	11.360	11.360	11.120	11.130	11.130	19,700
2026-04-13	11.260	11.390	11.210	11.330	11.330	1,600
2026-04-10	11.600	11.960	11.260	11.260	11.260	1,259,500
2026-04-09	11.180	11.750	11.180	11.750	11.750	39,000
2026-04-08	10.750	11.290	10.750	11.260	11.260	14,500
2026-04-07	11.160	11.160	10.510	10.550	10.550	13,300
2026-04-06	11.200	11.470	10.930	11.000	11.000	11,000
2026-04-02	11.570	11.650	11.130	11.300	11.300	18,300
2026-04-01	11.680	11.780	11.560	11.760	11.760	3,600
2026-03-31	11.610	11.700	11.350	11.680	11.680	11,500
2026-03-30	11.710	11.710	11.320	11.320	11.320	7,000
2026-03-27	11.560	11.830	11.400	11.520	11.520	18,500
2026-03-26	11.640	11.870	11.420	11.860	11.860	19,900
2026-03-25	11.900	12.160	11.600	11.940	11.940	6,900
2026-03-24	11.820	12.140	11.470	11.780	11.780	19,600
2026-03-23	11.660	12.090	11.370	12.080	12.080	14,900
2026-03-20	11.450	11.570	11.180	11.350	11.350	8,100
2026-03-19	10.800	11.460	10.800	11.460	11.460	9,000
2026-03-18	11.100	11.410	11.100	11.110	11.110	7,700
2026-03-17	11.170	11.400	11.130	11.390	11.390	4,400
2026-03-16	11.120	11.210	10.950	10.950	10.950	3,200
2026-03-13	10.690	11.100	10.680	11.020	11.020	6,500
2026-03-12	11.160	11.220	10.650	10.660	10.660	12,500
2026-03-11	11.700	11.740	11.310	11.320	11.320	47,500
2026-03-10	11.980	11.980	11.320	11.970	11.970	12,800
2026-03-09	11.320	11.990	11.110	11.990	11.990	18,400
2026-03-06	11.940	12.100	11.110	11.570	11.570	10,600
2026-03-05	12.100	12.390	11.670	11.930	11.930	7,800
2026-03-04	12.210	12.590	12.190	12.330	12.330	5,700
2026-03-03	12.400	12.400	11.770	12.290	12.290	17,500
2026-03-02	13.200	13.200	12.400	12.750	12.750	9,000
2026-02-27	13.060	13.200	12.900	13.200	13.200	32,900
2026-02-26	12.790	13.160	12.750	12.900	12.900	26,100
2026-02-25	12.410	12.820	12.350	12.500	12.500	7,400
2026-02-24	12.600	12.600	12.270	12.530	12.530	4,600
2026-02-23	12.580	12.580	12.280	12.570	12.570	5,400
2026-02-20	12.350	12.550	12.090	12.460	12.460	3,100
2026-02-19	12.200	12.390	12.200	12.350	12.350	2,400
2026-02-18	12.840	12.840	12.200	12.200	12.200	15,400
2026-02-13	12.490	12.840	12.310	12.840	12.840	16,200
2026-02-12	13.470	13.490	12.190	12.630	12.630	24,700
2026-02-11	13.130	13.400	13.000	13.330	13.330	16,100
2026-02-10	12.870	13.230	12.730	13.120	13.120	9,500
2026-02-09	12.960	13.000	12.690	12.860	12.860	71,500
2026-02-06	12.790	13.100	12.690	12.960	12.960	14,900
2026-02-05	12.100	12.800	11.820	12.790	12.790	27,600
2026-02-04	12.060	12.100	11.450	12.100	12.100	80,300
2026-02-03	11.490	12.000	11.490	11.940	11.940	20,100
2026-02-02	10.850	11.350	10.850	11.350	11.350	92,100
2026-01-30	10.710	11.150	10.700	10.960	10.960	10,800
2026-01-29	10.620	10.910	10.620	10.700	10.700	2,800
2026-01-28	10.950	10.950	10.610	10.610	10.610	5,800

← NewerPage 3 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.