Alpargatas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6.330 | 6.500 | 6.180 | 6.270 | 5.292 | 8,000 |
| 2025-02-07 | 6.250 | 6.480 | 6.160 | 6.410 | 5.411 | 23,900 |
| 2025-02-06 | 5.990 | 6.400 | 5.990 | 6.150 | 5.191 | 24,500 |
| 2025-02-05 | 5.870 | 6.050 | 5.870 | 5.890 | 4.972 | 6,300 |
| 2025-02-04 | 5.870 | 6.080 | 5.750 | 5.920 | 4.997 | 19,800 |
| 2025-02-03 | 5.870 | 6.070 | 5.860 | 5.870 | 4.955 | 4,500 |
| 2025-01-31 | 5.860 | 5.860 | 5.860 | 5.860 | 4.946 | 0 |
| 2025-01-30 | 5.730 | 6.040 | 5.730 | 5.860 | 4.946 | 5,800 |
| 2025-01-29 | 5.840 | 5.840 | 5.720 | 5.720 | 4.828 | 2,500 |
| 2025-01-28 | 5.970 | 5.980 | 5.710 | 5.710 | 4.820 | 7,800 |
| 2025-01-27 | 5.870 | 5.870 | 5.870 | 5.870 | 4.955 | 100 |
| 2025-01-24 | 5.860 | 5.970 | 5.860 | 5.860 | 4.946 | 1,200 |
| 2025-01-23 | 5.910 | 5.910 | 5.850 | 5.850 | 4.938 | 2,400 |
| 2025-01-22 | 6.100 | 6.100 | 5.950 | 5.950 | 5.022 | 700 |
| 2025-01-21 | 5.880 | 6.150 | 5.880 | 5.900 | 4.980 | 9,100 |
| 2025-01-20 | 5.990 | 6.000 | 5.840 | 5.840 | 4.929 | 2,200 |
| 2025-01-17 | 6.000 | 6.050 | 5.950 | 5.990 | 5.056 | 4,200 |
| 2025-01-16 | 5.850 | 6.040 | 5.850 | 5.910 | 4.989 | 3,100 |
| 2025-01-15 | 6.170 | 6.170 | 5.810 | 5.840 | 4.929 | 7,300 |
| 2025-01-14 | 5.810 | 6.200 | 5.810 | 5.910 | 4.989 | 12,900 |
| 2025-01-13 | 6.200 | 6.210 | 5.840 | 5.840 | 4.929 | 1,300 |
| 2025-01-10 | 5.940 | 5.940 | 5.940 | 5.940 | 5.014 | 1,500 |
| 2025-01-09 | 6.060 | 6.130 | 5.930 | 5.930 | 5.005 | 4,800 |
| 2025-01-08 | 6.260 | 6.300 | 6.160 | 6.160 | 5.200 | 1,800 |
| 2025-01-07 | 5.910 | 6.440 | 5.910 | 6.410 | 5.411 | 8,700 |
| 2025-01-06 | 6.110 | 6.450 | 5.930 | 5.930 | 5.005 | 7,700 |
| 2025-01-03 | 5.970 | 6.140 | 5.860 | 5.860 | 4.946 | 4,400 |
| 2025-01-02 | 5.810 | 6.150 | 5.810 | 6.150 | 5.191 | 6,300 |
| 2024-12-30 | 5.900 | 6.050 | 5.800 | 5.800 | 4.896 | 4,300 |
| 2024-12-27 | 5.950 | 6.040 | 5.870 | 5.870 | 4.955 | 1,500 |
| 2024-12-26 | 5.930 | 6.130 | 5.860 | 5.860 | 4.946 | 11,500 |
| 2024-12-23 | 6.000 | 6.000 | 5.810 | 5.810 | 4.904 | 11,000 |
| 2024-12-20 | 5.920 | 5.920 | 5.920 | 5.920 | 4.997 | 100 |
| 2024-12-19 | 5.820 | 6.300 | 5.820 | 5.880 | 4.963 | 9,800 |
| 2024-12-18 | 6.030 | 6.190 | 5.800 | 5.800 | 4.896 | 32,500 |
| 2024-12-17 | 5.810 | 6.070 | 5.810 | 5.850 | 4.938 | 6,200 |
| 2024-12-16 | 5.940 | 6.020 | 5.800 | 5.800 | 4.896 | 12,200 |
| 2024-12-13 | 5.940 | 6.000 | 5.940 | 6.000 | 5.064 | 700 |
| 2024-12-12 | 5.860 | 6.000 | 5.850 | 6.000 | 5.064 | 3,700 |
| 2024-12-11 | 5.850 | 6.270 | 5.850 | 5.850 | 4.938 | 7,700 |
| 2024-12-10 | 5.870 | 6.060 | 5.840 | 5.840 | 4.929 | 4,600 |
| 2024-12-09 | 6.000 | 6.000 | 5.700 | 5.700 | 4.811 | 2,800 |
| 2024-12-06 | 6.060 | 6.060 | 5.730 | 5.940 | 5.014 | 2,200 |
| 2024-12-05 | 5.740 | 6.030 | 5.740 | 5.840 | 4.929 | 1,800 |
| 2024-12-04 | 5.760 | 6.020 | 5.710 | 5.710 | 4.820 | 8,800 |
| 2024-12-03 | 5.980 | 5.980 | 5.750 | 5.750 | 4.853 | 2,700 |
| 2024-12-02 | 6.130 | 6.130 | 5.880 | 5.880 | 4.963 | 2,900 |
| 2024-11-29 | 6.180 | 6.280 | 6.000 | 6.100 | 5.149 | 3,200 |
| 2024-11-28 | 6.580 | 6.580 | 6.140 | 6.180 | 5.216 | 3,200 |
| 2024-11-27 | 6.530 | 6.670 | 6.340 | 6.670 | 5.630 | 8,900 |
| 2024-11-26 | 6.260 | 6.530 | 6.250 | 6.530 | 5.512 | 7,700 |
| 2024-11-25 | 6.380 | 6.460 | 6.300 | 6.300 | 5.318 | 900 |
| 2024-11-22 | 6.200 | 6.230 | 6.200 | 6.230 | 5.259 | 300 |
| 2024-11-21 | 6.550 | 6.550 | 6.030 | 6.030 | 5.090 | 3,100 |
| 2024-11-19 | 6.170 | 6.280 | 6.170 | 6.240 | 5.267 | 1,000 |
| 2024-11-18 | 6.100 | 6.550 | 5.880 | 6.040 | 5.098 | 55,200 |
| 2024-11-14 | 6.170 | 6.210 | 6.010 | 6.010 | 5.073 | 10,600 |
| 2024-11-13 | 6.130 | 6.200 | 6.100 | 6.100 | 5.149 | 5,000 |
| 2024-11-12 | 6.210 | 6.270 | 6.120 | 6.140 | 5.183 | 6,300 |
| 2024-11-11 | 6.300 | 6.470 | 6.080 | 6.290 | 5.309 | 9,300 |
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.