Alpargatas S.A. (BVMF:ALPA3)
Brazil · Delayed Price · Currency is BRL 9.85
-0.14 (-1.40%)
Sep 17, 2025, 4:42 PM GMT-3
Alpargatas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.98 | 10.20 | 9.84 | 10.20 | 10.20 | 2.10% | 3,500 |
| Sep 16, 2025 | 9.99 | 9.99 | 9.95 | 9.99 | 9.99 | 2.78% | 900 |
| Sep 15, 2025 | 10.18 | 10.18 | 9.72 | 9.72 | 9.72 | -2.70% | 5,400 |
| Sep 12, 2025 | 10.20 | 10.20 | 9.99 | 9.99 | 9.99 | -2.06% | 700 |
| Sep 11, 2025 | 10.30 | 10.37 | 10.20 | 10.20 | 10.20 | - | 3,200 |
| Sep 10, 2025 | 10.35 | 10.35 | 10.20 | 10.20 | 10.20 | -1.64% | 200 |
| Sep 9, 2025 | 10.36 | 10.37 | 10.03 | 10.37 | 10.37 | 2.37% | 2,000 |
| Sep 8, 2025 | 10.29 | 10.40 | 10.13 | 10.13 | 10.13 | -1.55% | 4,500 |
| Sep 5, 2025 | 9.81 | 10.50 | 9.81 | 10.29 | 10.29 | 5.32% | 118,600 |
| Sep 4, 2025 | 9.56 | 9.83 | 9.30 | 9.77 | 9.77 | 3.17% | 5,700 |
| Sep 3, 2025 | 9.21 | 9.55 | 9.17 | 9.47 | 9.47 | 0.74% | 5,200 |
| Sep 2, 2025 | 9.43 | 9.43 | 9.00 | 9.40 | 9.40 | 1.40% | 9,000 |
| Sep 1, 2025 | 9.34 | 9.59 | 9.24 | 9.27 | 9.27 | -0.11% | 15,200 |
| Aug 29, 2025 | 9.22 | 9.28 | 9.16 | 9.28 | 9.28 | 0.65% | 400 |
| Aug 28, 2025 | 9.20 | 9.30 | 9.16 | 9.22 | 9.22 | 0.22% | 4,700 |
| Aug 27, 2025 | 8.95 | 9.20 | 8.95 | 9.20 | 9.20 | 1.77% | 5,500 |
| Aug 26, 2025 | 8.74 | 9.04 | 8.74 | 9.04 | 9.04 | 3.43% | 11,700 |
| Aug 25, 2025 | 8.98 | 9.05 | 8.74 | 8.74 | 8.74 | -0.68% | 3,000 |
| Aug 22, 2025 | 8.72 | 8.92 | 8.72 | 8.80 | 8.80 | 1.27% | 2,100 |
| Aug 21, 2025 | 8.36 | 8.69 | 8.35 | 8.69 | 8.69 | 6.89% | 3,100 |
| Aug 20, 2025 | 8.50 | 8.50 | 8.13 | 8.13 | 8.13 | -4.91% | 3,900 |
| Aug 19, 2025 | 8.53 | 8.73 | 8.53 | 8.55 | 8.55 | 0.59% | 500 |
| Aug 18, 2025 | 8.60 | 8.97 | 8.50 | 8.50 | 8.50 | -0.93% | 4,000 |
| Aug 15, 2025 | 8.90 | 8.90 | 8.51 | 8.58 | 8.58 | -3.92% | 4,300 |
| Aug 14, 2025 | 8.91 | 9.08 | 8.90 | 8.93 | 8.93 | -0.11% | 8,000 |
| Aug 13, 2025 | 8.62 | 9.02 | 8.51 | 8.94 | 8.94 | 3.95% | 11,700 |
| Aug 12, 2025 | 8.48 | 8.89 | 8.48 | 8.60 | 8.60 | 1.18% | 7,500 |
| Aug 11, 2025 | 8.65 | 8.65 | 8.45 | 8.50 | 8.50 | -1.05% | 3,900 |
| Aug 8, 2025 | 7.90 | 8.59 | 7.79 | 8.59 | 8.59 | 16.08% | 47,900 |
| Aug 7, 2025 | 7.42 | 7.54 | 7.40 | 7.40 | 7.40 | -0.27% | 1,100 |
| Aug 6, 2025 | 7.40 | 7.59 | 7.40 | 7.42 | 7.42 | 0.27% | 3,400 |
| Aug 5, 2025 | 7.22 | 7.40 | 7.22 | 7.40 | 7.40 | - | 500 |
| Aug 4, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 0.68% | 600 |
| Aug 1, 2025 | 7.32 | 7.40 | 7.30 | 7.35 | 7.35 | 0.41% | 5,900 |
| Jul 31, 2025 | 7.40 | 7.48 | 7.32 | 7.32 | 7.32 | - | 400 |
| Jul 30, 2025 | 7.32 | 7.32 | 7.29 | 7.32 | 7.32 | - | 2,100 |
| Jul 29, 2025 | 7.35 | 7.35 | 7.32 | 7.32 | 7.32 | -1.08% | 600 |
| Jul 28, 2025 | 7.64 | 7.64 | 7.40 | 7.40 | 7.40 | -3.14% | 2,100 |
| Jul 25, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 3.80% | 400 |
| Jul 24, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -3.66% | 800 |
| Jul 23, 2025 | 7.57 | 7.75 | 7.43 | 7.64 | 7.64 | 5.38% | 1,400 |
| Jul 22, 2025 | 7.50 | 7.70 | 7.25 | 7.25 | 7.25 | -4.61% | 2,200 |
| Jul 21, 2025 | 7.50 | 7.60 | 7.20 | 7.60 | 7.60 | 1.33% | 2,200 |
| Jul 18, 2025 | 7.77 | 7.77 | 7.50 | 7.50 | 7.50 | -3.47% | 5,300 |
| Jul 17, 2025 | 7.65 | 7.77 | 7.55 | 7.77 | 7.77 | -0.13% | 6,000 |
| Jul 16, 2025 | 7.68 | 7.79 | 7.62 | 7.78 | 7.78 | 1.30% | 3,300 |
| Jul 15, 2025 | 7.85 | 7.85 | 7.67 | 7.68 | 7.68 | -0.26% | 6,700 |
| Jul 14, 2025 | 8.00 | 8.00 | 7.63 | 7.70 | 7.70 | -4.82% | 14,900 |
| Jul 11, 2025 | 8.05 | 8.09 | 8.05 | 8.09 | 8.09 | -0.12% | 1,300 |
| Jul 10, 2025 | 8.58 | 8.58 | 8.10 | 8.10 | 8.10 | -6.03% | 10,900 |