Alpargatas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	12.87	13.23	12.73	13.13	13.13	2.10%	8,900
Feb 9, 2026	12.96	13.00	12.69	12.86	12.86	-0.77%	71,500
Feb 6, 2026	12.79	13.10	12.69	12.96	12.96	1.33%	14,900
Feb 5, 2026	12.10	12.80	11.82	12.79	12.79	5.70%	27,600
Feb 4, 2026	12.06	12.10	11.45	12.10	12.10	1.34%	80,300
Feb 3, 2026	11.49	12.00	11.49	11.94	11.94	5.20%	20,100
Feb 2, 2026	10.85	11.35	10.85	11.35	11.35	3.56%	92,100
Jan 30, 2026	10.71	11.15	10.70	10.96	10.96	2.43%	10,600
Jan 29, 2026	10.62	10.91	10.62	10.70	10.70	0.85%	2,800
Jan 28, 2026	10.95	10.95	10.61	10.61	10.61	-1.12%	5,800
Jan 27, 2026	10.77	10.96	10.70	10.73	10.73	-0.37%	4,500
Jan 26, 2026	10.89	10.97	10.65	10.77	10.77	2.09%	28,500
Jan 23, 2026	10.61	11.20	10.54	10.55	10.55	0.29%	15,900
Jan 22, 2026	10.14	10.59	10.14	10.52	10.52	3.85%	7,800
Jan 21, 2026	10.51	10.78	10.09	10.13	10.13	-1.65%	5,800
Jan 20, 2026	10.28	10.50	10.28	10.30	10.30	0.19%	2,200
Jan 19, 2026	10.24	10.31	9.99	10.28	10.28	-0.58%	5,100
Jan 16, 2026	10.59	10.67	10.34	10.34	10.34	-2.36%	3,300
Jan 15, 2026	10.45	10.59	10.45	10.59	10.59	1.34%	3,500
Jan 14, 2026	10.60	10.60	10.42	10.45	10.45	-1.42%	15,200
Jan 13, 2026	10.70	10.70	10.60	10.60	10.60	-	1,500
Jan 12, 2026	10.44	10.74	10.44	10.60	10.60	0.38%	6,000
Jan 9, 2026	10.77	10.77	10.45	10.56	10.56	-0.28%	7,000
Jan 8, 2026	10.34	10.60	10.34	10.59	10.59	2.82%	13,300
Jan 7, 2026	10.70	10.70	10.30	10.30	10.30	-2.37%	2,200
Jan 6, 2026	10.70	10.72	10.50	10.55	10.55	-1.59%	9,200
Jan 5, 2026	10.59	10.72	10.30	10.72	10.72	3.28%	7,500
Jan 2, 2026	10.59	10.88	10.37	10.38	10.38	-	20,500
Dec 30, 2025	10.53	10.78	10.37	10.38	10.38	-1.33%	16,800
Dec 29, 2025	11.15	11.15	10.30	10.52	10.52	-3.66%	17,500
Dec 26, 2025	11.07	11.44	10.65	10.92	10.92	-0.36%	30,800
Dec 23, 2025	10.22	10.99	10.22	10.96	10.96	8.73%	46,700
Dec 22, 2025	9.90	10.28	9.60	10.08	10.08	-1.66%	36,700
Dec 19, 2025	10.40	10.40	9.88	10.25	10.25	-1.44%	12,200
Dec 18, 2025	9.99	10.40	9.82	10.40	10.40	9.01%	11,400
Dec 17, 2025	9.82	10.08	9.50	9.54	9.54	-7.29%	14,500
Dec 16, 2025	10.16	10.29	9.96	10.29	9.80	3.21%	5,200
Dec 15, 2025	10.09	10.09	9.97	9.97	9.49	0.20%	12,600
Dec 12, 2025	10.09	10.14	9.85	9.95	9.47	1.22%	9,100
Dec 11, 2025	10.10	10.10	9.81	9.83	9.36	0.10%	6,100
Dec 10, 2025	9.88	9.97	9.78	9.82	9.35	-2.58%	10,300
Dec 9, 2025	9.75	10.17	9.75	10.08	9.60	1.20%	6,100
Dec 8, 2025	10.00	10.28	9.96	9.96	9.48	-2.35%	4,300
Dec 5, 2025	10.22	10.22	9.94	10.20	9.71	-0.20%	3,100
Dec 4, 2025	9.96	10.24	9.96	10.22	9.73	2.61%	4,900
Dec 3, 2025	10.12	10.13	9.90	9.96	9.48	-1.48%	2,700
Dec 2, 2025	9.89	10.11	9.87	10.11	9.63	2.54%	9,400
Dec 1, 2025	10.00	10.19	9.86	9.86	9.39	-	5,400
Nov 28, 2025	10.15	10.15	9.86	9.86	9.39	-2.86%	5,300
Nov 27, 2025	10.20	10.29	10.15	10.15	9.66	-0.49%	6,900