Alpargatas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	7.440	7.530	7.400	7.440	6.372	5,700
2025-05-09	7.370	7.600	7.370	7.390	6.329	5,200
2025-05-08	6.940	7.260	6.900	6.950	5.952	20,700
2025-05-07	6.870	6.950	6.820	6.820	5.841	5,400
2025-05-06	6.900	6.970	6.820	6.820	5.841	12,900
2025-05-05	6.910	6.940	6.810	6.810	5.832	10,000
2025-05-02	6.930	7.050	6.910	6.910	5.918	5,400
2025-04-30	6.950	6.950	6.920	6.950	5.952	3,000
2025-04-29	7.040	7.040	6.960	6.960	5.961	4,600
2025-04-28	7.070	7.220	7.010	7.040	6.029	6,800
2025-04-25	7.180	7.200	7.070	7.190	6.158	7,600
2025-04-24	7.200	7.200	7.030	7.030	6.021	5,800
2025-04-23	7.390	7.430	7.190	7.190	6.158	1,600
2025-04-22	7.500	7.740	7.260	7.260	6.218	14,000
2025-04-17	7.500	7.520	7.500	7.500	6.423	3,300
2025-04-16	7.680	7.680	7.500	7.500	6.423	2,200
2025-04-15	7.500	7.690	7.500	7.500	6.423	8,600
2025-04-14	7.290	7.600	7.290	7.500	6.423	5,500
2025-04-11	7.080	7.400	7.010	7.400	6.338	7,400
2025-04-10	7.250	7.270	7.050	7.050	6.038	10,000
2025-04-09	6.780	7.350	6.750	6.750	5.781	20,800
2025-04-08	6.900	6.950	6.700	6.700	5.738	1,200
2025-04-07	7.000	7.140	6.600	6.780	5.807	23,100
2025-04-04	7.230	7.230	6.750	7.140	6.115	5,000
2025-04-03	7.090	7.430	6.780	7.380	6.321	24,500
2025-04-02	6.730	6.750	6.500	6.530	5.593	14,800
2025-04-01	6.430	6.560	6.400	6.400	5.481	7,100
2025-03-31	6.350	6.510	6.220	6.440	5.515	8,200
2025-03-28	6.520	6.520	6.400	6.400	5.481	4,800
2025-03-27	6.510	6.550	6.500	6.520	5.584	3,900
2025-03-26	6.680	6.890	6.500	6.500	5.567	5,700
2025-03-25	6.580	6.600	6.570	6.570	5.627	13,100
2025-03-24	7.040	7.050	6.670	6.670	5.712	5,000
2025-03-21	6.910	7.060	6.910	7.040	6.029	2,100
2025-03-20	6.850	7.180	6.850	6.910	5.918	1,400
2025-03-19	7.330	7.330	7.000	7.290	6.243	4,400
2025-03-18	7.310	7.310	7.230	7.230	6.192	400
2025-03-17	7.090	7.770	6.940	7.100	6.081	12,700
2025-03-14	6.650	7.020	6.650	7.010	6.004	25,500
2025-03-13	6.360	7.050	6.200	6.610	5.661	30,700
2025-03-12	6.360	6.510	6.360	6.360	5.447	5,900
2025-03-11	6.460	6.540	6.340	6.350	5.438	10,300
2025-03-10	6.550	6.590	6.530	6.590	5.644	7,700
2025-03-07	6.380	6.730	6.380	6.730	5.764	3,800
2025-03-06	6.400	6.510	6.310	6.310	5.404	15,400
2025-03-05	6.300	6.450	6.230	6.450	5.524	6,700
2025-02-28	6.160	6.500	6.040	6.500	5.567	53,300
2025-02-27	6.700	6.700	6.250	6.250	5.353	24,800
2025-02-26	6.600	6.780	6.600	6.700	5.655	15,900
2025-02-25	6.350	6.740	6.220	6.700	5.655	16,000
2025-02-24	6.340	6.340	6.130	6.250	5.275	6,100
2025-02-21	6.500	6.510	6.340	6.340	5.351	300
2025-02-20	6.470	6.600	6.410	6.420	5.419	4,400
2025-02-19	6.360	6.570	6.290	6.570	5.546	32,500
2025-02-18	6.760	6.760	6.350	6.350	5.360	4,600
2025-02-17	7.020	7.100	6.850	6.860	5.790	3,300
2025-02-14	6.500	7.140	6.420	7.140	6.027	20,100
2025-02-13	6.290	6.540	6.250	6.510	5.495	11,200
2025-02-12	6.550	6.550	6.220	6.220	5.250	5,900
2025-02-11	6.170	6.570	6.110	6.550	5.529	44,800

← NewerPage 7 of 21 · 1,246 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.