Alpargatas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 10.540 | 10.800 | 10.360 | 10.380 | 8.890 | 11,300 |
| 2025-10-27 | 10.370 | 10.480 | 10.210 | 10.240 | 8.770 | 16,900 |
| 2025-10-24 | 10.360 | 10.400 | 10.210 | 10.370 | 8.881 | 4,100 |
| 2025-10-23 | 10.100 | 10.380 | 10.060 | 10.170 | 8.710 | 6,900 |
| 2025-10-22 | 10.000 | 10.400 | 9.950 | 9.960 | 8.530 | 10,800 |
| 2025-10-21 | 9.590 | 10.050 | 9.590 | 9.950 | 8.522 | 11,700 |
| 2025-10-20 | 9.460 | 9.690 | 9.320 | 9.500 | 8.136 | 12,500 |
← NewerPage 5 of 5 · 247 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.