Alpargatas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 7.220 | 7.400 | 7.220 | 7.400 | 6.338 | 500 |
| 2025-08-04 | 7.450 | 7.450 | 7.400 | 7.400 | 6.338 | 600 |
| 2025-08-01 | 7.320 | 7.400 | 7.300 | 7.350 | 6.295 | 5,400 |
| 2025-07-31 | 7.400 | 7.480 | 7.320 | 7.320 | 6.269 | 400 |
| 2025-07-30 | 7.320 | 7.320 | 7.290 | 7.320 | 6.269 | 2,100 |
| 2025-07-29 | 7.350 | 7.350 | 7.320 | 7.320 | 6.269 | 600 |
| 2025-07-28 | 7.640 | 7.640 | 7.400 | 7.400 | 6.338 | 2,100 |
| 2025-07-25 | 7.640 | 7.640 | 7.640 | 7.640 | 6.543 | 400 |
| 2025-07-24 | 7.360 | 7.360 | 7.360 | 7.360 | 6.303 | 800 |
| 2025-07-23 | 7.570 | 7.750 | 7.430 | 7.640 | 6.543 | 1,400 |
| 2025-07-22 | 7.500 | 7.700 | 7.250 | 7.250 | 6.209 | 2,200 |
| 2025-07-21 | 7.500 | 7.600 | 7.200 | 7.600 | 6.509 | 2,200 |
| 2025-07-18 | 7.770 | 7.770 | 7.500 | 7.500 | 6.423 | 5,300 |
| 2025-07-17 | 7.650 | 7.770 | 7.550 | 7.770 | 6.655 | 6,000 |
| 2025-07-16 | 7.680 | 7.790 | 7.620 | 7.780 | 6.663 | 3,200 |
| 2025-07-15 | 7.850 | 7.850 | 7.670 | 7.680 | 6.577 | 6,700 |
| 2025-07-14 | 8.000 | 8.000 | 7.630 | 7.700 | 6.595 | 14,900 |
| 2025-07-11 | 8.050 | 8.090 | 8.050 | 8.090 | 6.929 | 1,300 |
| 2025-07-10 | 8.580 | 8.580 | 8.100 | 8.100 | 6.937 | 10,900 |
| 2025-07-09 | 8.220 | 8.620 | 8.220 | 8.620 | 7.383 | 3,600 |
| 2025-07-08 | 8.250 | 8.320 | 8.150 | 8.270 | 7.083 | 2,800 |
| 2025-07-07 | 8.400 | 8.400 | 8.400 | 8.400 | 7.194 | 600 |
| 2025-07-04 | 8.480 | 8.600 | 8.430 | 8.600 | 7.365 | 5,000 |
| 2025-07-03 | 8.720 | 8.720 | 8.480 | 8.480 | 7.263 | 4,200 |
| 2025-07-02 | 8.810 | 8.810 | 8.750 | 8.750 | 7.494 | 4,800 |
| 2025-07-01 | 8.740 | 9.000 | 8.740 | 8.790 | 7.528 | 7,100 |
| 2025-06-30 | 8.760 | 8.970 | 8.730 | 8.730 | 7.477 | 1,300 |
| 2025-06-27 | 8.730 | 9.000 | 8.730 | 8.730 | 7.477 | 4,100 |
| 2025-06-26 | 8.710 | 8.810 | 8.710 | 8.720 | 7.468 | 3,300 |
| 2025-06-25 | 8.770 | 9.000 | 8.700 | 8.700 | 7.451 | 6,900 |
| 2025-06-24 | 8.860 | 9.000 | 8.800 | 8.800 | 7.537 | 3,100 |
| 2025-06-23 | 8.600 | 8.710 | 8.600 | 8.610 | 7.374 | 2,600 |
| 2025-06-20 | 8.640 | 8.650 | 8.640 | 8.640 | 7.400 | 1,800 |
| 2025-06-18 | 9.180 | 9.180 | 8.820 | 8.820 | 7.554 | 7,500 |
| 2025-06-17 | 9.390 | 9.400 | 9.000 | 9.400 | 8.051 | 5,000 |
| 2025-06-16 | 9.500 | 9.500 | 9.200 | 9.400 | 8.051 | 6,700 |
| 2025-06-13 | 8.920 | 9.190 | 8.920 | 9.180 | 7.862 | 148,500 |
| 2025-06-12 | 8.960 | 9.050 | 8.710 | 8.830 | 7.562 | 17,900 |
| 2025-06-11 | 8.800 | 8.980 | 8.650 | 8.980 | 7.691 | 1,700 |
| 2025-06-10 | 8.800 | 8.900 | 8.610 | 8.700 | 7.451 | 6,500 |
| 2025-06-09 | 8.700 | 8.790 | 8.610 | 8.610 | 7.374 | 3,600 |
| 2025-06-06 | 8.900 | 8.900 | 8.580 | 8.700 | 7.451 | 3,200 |
| 2025-06-05 | 8.990 | 9.100 | 8.680 | 8.680 | 7.434 | 3,600 |
| 2025-06-04 | 9.000 | 9.050 | 8.620 | 9.000 | 7.708 | 7,300 |
| 2025-06-03 | 8.540 | 8.990 | 8.540 | 8.960 | 7.674 | 4,200 |
| 2025-06-02 | 8.810 | 8.810 | 8.400 | 8.400 | 7.194 | 2,800 |
| 2025-05-30 | 9.120 | 9.120 | 8.730 | 8.950 | 7.665 | 4,800 |
| 2025-05-29 | 8.740 | 8.970 | 8.740 | 8.970 | 7.682 | 3,300 |
| 2025-05-28 | 8.900 | 8.950 | 8.770 | 8.770 | 7.511 | 7,200 |
| 2025-05-27 | 9.030 | 9.300 | 8.930 | 8.930 | 7.648 | 4,900 |
| 2025-05-26 | 8.820 | 9.030 | 8.620 | 8.740 | 7.485 | 13,700 |
| 2025-05-23 | 8.600 | 8.980 | 8.600 | 8.980 | 7.691 | 3,500 |
| 2025-05-22 | 8.450 | 8.950 | 8.390 | 8.700 | 7.451 | 44,400 |
| 2025-05-21 | 8.400 | 8.400 | 8.030 | 8.380 | 7.177 | 30,400 |
| 2025-05-20 | 8.550 | 8.570 | 8.320 | 8.330 | 7.134 | 3,200 |
| 2025-05-19 | 8.390 | 8.590 | 8.310 | 8.350 | 7.151 | 42,400 |
| 2025-05-16 | 8.000 | 8.140 | 7.640 | 8.000 | 6.852 | 2,600 |
| 2025-05-15 | 7.890 | 8.010 | 7.790 | 7.950 | 6.809 | 2,400 |
| 2025-05-14 | 7.810 | 8.000 | 7.600 | 7.780 | 6.663 | 22,900 |
| 2025-05-13 | 7.320 | 7.600 | 7.300 | 7.500 | 6.423 | 3,700 |
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.