Alpargatas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 6.470 | 6.470 | 6.160 | 6.330 | 5.343 | 9,100 |
| 2024-11-07 | 6.270 | 6.550 | 6.270 | 6.470 | 5.461 | 9,300 |
| 2024-11-06 | 6.290 | 6.430 | 6.230 | 6.260 | 5.284 | 29,100 |
| 2024-11-05 | 6.310 | 6.310 | 6.200 | 6.200 | 5.233 | 17,000 |
| 2024-11-04 | 6.390 | 6.420 | 6.300 | 6.310 | 5.326 | 13,900 |
| 2024-11-01 | 6.400 | 6.400 | 6.300 | 6.300 | 5.318 | 700 |
| 2024-10-31 | 6.450 | 6.450 | 6.310 | 6.310 | 5.326 | 1,700 |
| 2024-10-30 | 6.480 | 6.480 | 6.400 | 6.400 | 5.402 | 35,700 |
| 2024-10-29 | 6.500 | 6.580 | 6.350 | 6.350 | 5.360 | 51,400 |
| 2024-10-28 | 6.490 | 6.670 | 6.490 | 6.500 | 5.487 | 8,700 |
| 2024-10-25 | 6.510 | 6.510 | 6.490 | 6.490 | 5.478 | 1,300 |
| 2024-10-24 | 6.530 | 6.530 | 6.490 | 6.490 | 5.478 | 4,500 |
| 2024-10-23 | 6.510 | 6.600 | 6.490 | 6.500 | 5.487 | 2,000 |
| 2024-10-22 | 6.540 | 6.580 | 6.500 | 6.510 | 5.495 | 2,800 |
| 2024-10-21 | 6.700 | 6.860 | 6.700 | 6.700 | 5.655 | 3,200 |
| 2024-10-18 | 6.460 | 6.700 | 6.370 | 6.700 | 5.655 | 6,800 |
| 2024-10-17 | 6.590 | 6.590 | 6.450 | 6.450 | 5.444 | 2,800 |
| 2024-10-16 | 6.810 | 6.810 | 6.540 | 6.540 | 5.520 | 900 |
| 2024-10-15 | 6.580 | 6.580 | 6.560 | 6.560 | 5.537 | 2,200 |
| 2024-10-14 | 6.720 | 6.740 | 6.550 | 6.580 | 5.554 | 1,500 |
| 2024-10-11 | 6.590 | 6.740 | 6.530 | 6.740 | 5.689 | 5,600 |
| 2024-10-10 | 6.620 | 6.840 | 6.600 | 6.600 | 5.571 | 10,700 |
| 2024-10-09 | 6.760 | 6.760 | 6.670 | 6.670 | 5.630 | 1,200 |
| 2024-10-08 | 6.810 | 6.910 | 6.760 | 6.760 | 5.706 | 6,400 |
| 2024-10-07 | 6.940 | 6.940 | 6.820 | 6.820 | 5.757 | 7,700 |
| 2024-10-04 | 7.000 | 7.000 | 6.950 | 6.950 | 5.866 | 1,200 |
| 2024-10-03 | 6.930 | 7.000 | 6.830 | 6.830 | 5.765 | 2,300 |
| 2024-10-02 | 6.920 | 6.940 | 6.920 | 6.930 | 5.849 | 2,000 |
| 2024-10-01 | 6.910 | 6.930 | 6.900 | 6.900 | 5.824 | 6,300 |
| 2024-09-30 | 7.290 | 7.290 | 6.910 | 6.910 | 5.833 | 5,500 |
| 2024-09-27 | 7.030 | 7.060 | 7.000 | 7.000 | 5.909 | 1,900 |
| 2024-09-26 | 6.960 | 6.960 | 6.960 | 6.960 | 5.875 | 1,700 |
| 2024-09-25 | 7.100 | 7.100 | 6.950 | 6.950 | 5.866 | 2,800 |
| 2024-09-24 | 7.170 | 7.200 | 7.050 | 7.050 | 5.951 | 2,800 |
| 2024-09-23 | 7.300 | 7.300 | 7.200 | 7.200 | 6.077 | 1,700 |
| 2024-09-20 | 7.170 | 7.300 | 7.000 | 7.300 | 6.162 | 5,400 |
| 2024-09-19 | 7.400 | 7.400 | 7.250 | 7.250 | 6.120 | 12,800 |
| 2024-09-18 | 7.400 | 7.580 | 7.260 | 7.400 | 6.246 | 7,500 |
| 2024-09-17 | 7.400 | 7.520 | 7.390 | 7.390 | 6.238 | 1,400 |
| 2024-09-16 | 7.450 | 7.450 | 7.400 | 7.400 | 6.246 | 10,300 |
| 2024-09-13 | 7.460 | 7.470 | 7.350 | 7.450 | 6.288 | 3,800 |
| 2024-09-12 | 7.220 | 7.330 | 7.220 | 7.300 | 6.162 | 2,100 |
| 2024-09-11 | 7.320 | 7.400 | 7.200 | 7.200 | 6.077 | 9,700 |
| 2024-09-10 | 7.470 | 7.470 | 7.270 | 7.270 | 6.136 | 6,000 |
| 2024-09-09 | 7.700 | 7.700 | 7.450 | 7.450 | 6.288 | 1,000 |
| 2024-09-06 | 7.660 | 7.820 | 7.630 | 7.720 | 6.516 | 6,600 |
| 2024-09-05 | 7.660 | 7.660 | 7.650 | 7.650 | 6.457 | 7,800 |
| 2024-09-04 | 7.680 | 7.770 | 7.660 | 7.660 | 6.466 | 3,500 |
| 2024-09-03 | 8.030 | 8.030 | 7.680 | 7.680 | 6.483 | 3,200 |
| 2024-09-02 | 7.750 | 7.750 | 7.430 | 7.650 | 6.457 | 6,200 |
| 2024-08-30 | 7.950 | 7.950 | 7.830 | 7.840 | 6.618 | 4,000 |
| 2024-08-29 | 8.420 | 8.420 | 7.900 | 7.950 | 6.710 | 3,800 |
| 2024-08-28 | 8.420 | 8.420 | 8.120 | 8.420 | 7.107 | 12,600 |
| 2024-08-27 | 7.710 | 8.420 | 7.710 | 8.420 | 7.107 | 1,000 |
| 2024-08-26 | 7.670 | 7.800 | 7.670 | 7.710 | 6.508 | 1,200 |
| 2024-08-23 | 7.680 | 7.740 | 7.680 | 7.740 | 6.533 | 7,400 |
| 2024-08-22 | 7.610 | 7.730 | 7.600 | 7.610 | 6.423 | 2,200 |
| 2024-08-21 | 7.870 | 7.870 | 7.500 | 7.600 | 6.415 | 100,100 |
| 2024-08-20 | 7.900 | 7.920 | 7.800 | 7.800 | 6.584 | 1,400 |
| 2024-08-19 | 7.870 | 7.870 | 7.850 | 7.870 | 6.643 | 2,800 |
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.