Alpargatas S.A historical data

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

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
2025-10-17	9.720	9.720	9.440	9.460	8.102	6,700
2025-10-16	9.700	9.720	9.480	9.600	8.222	6,100
2025-10-15	9.250	9.700	9.250	9.700	8.307	4,700
2025-10-14	9.120	9.490	9.120	9.200	7.879	8,000
2025-10-13	9.560	9.600	9.170	9.170	7.854	6,600
2025-10-10	9.430	9.440	9.350	9.350	8.008	3,500
2025-10-09	9.590	9.590	9.430	9.430	8.076	400
2025-10-08	9.550	9.550	9.390	9.390	8.042	1,800
2025-10-07	9.580	9.690	9.470	9.550	8.179	3,400
2025-10-06	9.690	9.730	9.470	9.470	8.110	8,500
2025-10-03	9.270	9.600	9.130	9.460	8.102	22,300
2025-10-02	9.300	9.720	9.300	9.430	8.076	10,300
2025-10-01	9.300	9.370	9.080	9.300	7.965	2,600
2025-09-30	9.490	9.490	9.130	9.390	8.042	5,900
2025-09-29	9.150	9.310	9.000	9.090	7.785	5,400
2025-09-26	8.950	9.110	8.940	9.110	7.802	1,600
2025-09-25	9.050	9.070	8.950	8.950	7.665	3,500
2025-09-24	9.080	9.180	9.000	9.000	7.708	5,300
2025-09-23	9.170	9.170	9.000	9.070	7.768	5,100
2025-09-22	9.300	9.400	9.050	9.050	7.751	7,800
2025-09-19	9.850	9.850	9.240	9.240	7.914	19,600
2025-09-18	10.180	10.180	9.860	9.880	8.462	9,100
2025-09-17	9.980	10.200	9.840	10.200	8.736	3,500
2025-09-16	9.990	9.990	9.950	9.990	8.556	900
2025-09-15	10.180	10.180	9.720	9.720	8.325	5,400
2025-09-12	10.200	10.200	9.990	9.990	8.556	600
2025-09-11	10.300	10.370	10.200	10.200	8.736	3,200
2025-09-10	10.350	10.350	10.200	10.200	8.736	200
2025-09-09	10.360	10.370	10.030	10.370	8.881	2,000
2025-09-08	10.290	10.400	10.130	10.130	8.676	4,500
2025-09-05	9.810	10.500	9.810	10.290	8.813	118,600
2025-09-04	9.560	9.830	9.300	9.770	8.367	5,700
2025-09-03	9.210	9.550	9.170	9.470	8.110	5,200
2025-09-02	9.430	9.430	9.000	9.400	8.051	9,000
2025-09-01	9.340	9.590	9.240	9.270	7.939	14,600
2025-08-29	9.220	9.280	9.160	9.280	7.948	400
2025-08-28	9.200	9.300	9.160	9.220	7.896	4,700
2025-08-27	8.950	9.200	8.950	9.200	7.879	5,300
2025-08-26	8.740	9.040	8.740	9.040	7.742	11,700
2025-08-25	8.980	9.050	8.740	8.740	7.485	3,000
2025-08-22	8.720	8.920	8.720	8.800	7.537	2,100
2025-08-21	8.360	8.690	8.350	8.690	7.442	3,100
2025-08-20	8.500	8.500	8.130	8.130	6.963	3,900
2025-08-19	8.530	8.730	8.530	8.550	7.323	500
2025-08-18	8.600	8.970	8.500	8.500	7.280	4,000
2025-08-15	8.900	8.900	8.510	8.580	7.348	4,300
2025-08-14	8.910	9.080	8.900	8.930	7.648	8,000
2025-08-13	8.620	9.020	8.510	8.940	7.657	11,500
2025-08-12	8.480	8.890	8.480	8.600	7.365	7,500
2025-08-11	8.650	8.650	8.450	8.500	7.280	3,900
2025-08-08	7.900	8.590	7.790	8.590	7.357	47,900
2025-08-07	7.420	7.540	7.400	7.400	6.338	1,100
2025-08-06	7.400	7.590	7.400	7.420	6.355	3,200

← NewerPage 5 of 21 · 1,250 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.