Alpargatas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12.550 | 12.950 | 12.320 | 12.900 | 12.900 | 7,700 |
| 2026-10-15 | 12.730 | 12.880 | 12.100 | 12.550 | 12.550 | 22,200 |
| 2026-10-14 | 12.200 | 12.580 | 12.030 | 12.500 | 12.500 | 14,600 |
| 2026-10-13 | 11.970 | 12.550 | 11.970 | 12.200 | 12.200 | 19,900 |
| 2026-10-09 | 11.780 | 12.230 | 11.780 | 11.820 | 11.820 | 11,300 |
| 2026-10-08 | 11.030 | 11.680 | 11.030 | 11.530 | 11.530 | 4,900 |
| 2026-10-07 | 11.570 | 11.570 | 11.160 | 11.160 | 11.160 | 15,200 |
| 2026-10-06 | 11.800 | 11.950 | 11.520 | 11.800 | 11.800 | 8,700 |
| 2026-10-05 | 11.510 | 12.000 | 11.410 | 11.800 | 11.800 | 90,600 |
| 2026-10-02 | 10.650 | 11.380 | 10.650 | 11.380 | 11.380 | 11,700 |
| 2026-10-01 | 10.390 | 10.600 | 10.390 | 10.600 | 10.600 | 8,900 |
| 2026-09-30 | 10.300 | 10.310 | 10.210 | 10.210 | 10.210 | 3,900 |
| 2026-09-29 | 10.200 | 10.290 | 9.930 | 9.930 | 9.930 | 3,300 |
| 2026-09-28 | 10.380 | 10.390 | 10.050 | 10.200 | 10.200 | 7,800 |
| 2026-09-25 | 10.100 | 10.390 | 10.100 | 10.390 | 10.390 | 3,600 |
| 2026-09-24 | 9.960 | 10.180 | 9.960 | 10.180 | 10.180 | 2,800 |
| 2026-09-23 | 9.930 | 10.190 | 9.880 | 10.190 | 10.190 | 9,500 |
| 2026-09-22 | 9.660 | 10.200 | 9.640 | 10.200 | 10.200 | 19,400 |
| 2026-09-21 | 9.540 | 9.700 | 9.540 | 9.640 | 9.640 | 9,300 |
Page 1 of 1 · 19 trading days
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.