Alpargatas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	10.770	10.960	10.700	10.730	10.730	4,500
2026-01-26	10.890	10.970	10.650	10.770	10.770	28,500
2026-01-23	10.610	11.200	10.540	10.550	10.550	24,100
2026-01-22	10.140	10.590	10.140	10.520	10.520	7,800
2026-01-21	10.510	10.780	10.090	10.130	10.130	5,800
2026-01-20	10.280	10.500	10.280	10.300	10.300	2,200
2026-01-19	10.240	10.310	9.990	10.280	10.280	5,100
2026-01-16	10.590	10.670	10.340	10.340	10.340	3,300
2026-01-15	10.450	10.590	10.450	10.590	10.590	3,500
2026-01-14	10.600	10.600	10.420	10.450	10.450	15,200
2026-01-13	10.700	10.700	10.600	10.600	10.600	1,500
2026-01-12	10.440	10.740	10.440	10.600	10.600	6,000
2026-01-09	10.770	10.770	10.450	10.560	10.560	7,000
2026-01-08	10.340	10.600	10.340	10.590	10.590	13,300
2026-01-07	10.700	10.700	10.300	10.300	10.300	2,200
2026-01-06	10.700	10.720	10.500	10.550	10.550	9,200
2026-01-05	10.590	10.720	10.300	10.720	10.720	7,500
2026-01-02	10.590	10.880	10.370	10.380	10.380	20,500
2025-12-30	10.530	10.780	10.370	10.380	10.380	16,800
2025-12-29	11.150	11.150	10.300	10.520	10.520	17,500
2025-12-26	11.070	11.440	10.650	10.920	10.920	31,100
2025-12-23	10.220	10.990	10.220	10.960	10.960	46,700
2025-12-22	9.900	10.280	9.600	10.080	10.080	36,700
2025-12-19	10.400	10.400	9.880	10.250	10.250	12,200
2025-12-18	9.990	10.400	9.820	10.400	10.400	11,400
2025-12-17	9.820	10.080	9.500	9.540	9.540	14,500
2025-12-16	10.160	10.290	9.960	10.290	10.290	5,200
2025-12-15	10.090	10.090	9.970	9.970	9.478	12,600
2025-12-12	10.090	10.140	9.850	9.950	9.459	9,100
2025-12-11	10.100	10.100	9.810	9.830	9.345	6,100
2025-12-10	9.880	9.970	9.780	9.820	9.336	10,300
2025-12-09	9.750	10.170	9.750	10.080	9.583	6,100
2025-12-08	10.000	10.280	9.960	9.960	9.469	4,300
2025-12-05	10.220	10.220	9.940	10.200	9.697	3,100
2025-12-04	9.960	10.240	9.960	10.220	9.716	4,900
2025-12-03	10.120	10.130	9.900	9.960	9.469	2,700
2025-12-02	9.890	10.110	9.870	10.110	9.611	9,400
2025-12-01	10.000	10.190	9.860	9.860	9.374	5,400
2025-11-28	10.150	10.150	9.860	9.860	9.374	5,300
2025-11-27	10.200	10.290	10.150	10.150	9.649	6,900
2025-11-26	10.220	10.370	10.200	10.200	9.697	7,300
2025-11-25	10.500	10.600	10.250	10.250	9.744	8,400
2025-11-24	10.130	10.370	10.130	10.260	9.754	11,400
2025-11-21	10.390	10.390	9.950	10.120	9.621	13,000
2025-11-19	10.900	10.900	10.380	10.450	9.935	19,100
2025-11-18	12.600	12.650	12.100	12.380	11.769	33,600
2025-11-17	12.480	12.900	12.210	12.650	10.834	71,900
2025-11-14	12.110	12.380	12.110	12.350	10.577	17,000
2025-11-13	12.300	12.450	12.120	12.380	10.603	17,900
2025-11-12	12.290	12.300	11.700	11.990	10.269	11,200
2025-11-11	11.380	12.480	11.380	12.300	10.534	20,500
2025-11-10	11.100	11.500	11.030	11.380	9.746	12,200
2025-11-07	10.990	11.230	10.900	10.990	9.412	21,500
2025-11-06	10.790	10.790	10.590	10.680	9.147	7,800
2025-11-05	10.970	11.000	10.590	10.960	9.387	7,000
2025-11-04	10.450	10.990	10.420	10.970	9.395	8,400
2025-11-03	10.800	10.810	10.220	10.260	8.787	12,200
2025-10-31	10.800	11.230	10.570	10.800	9.250	5,300
2025-10-30	10.420	10.800	10.420	10.800	9.250	2,600
2025-10-29	10.390	10.780	10.360	10.410	8.916	4,900

← NewerPage 4 of 21 · 1,247 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.