Alpargatas S.A. (BVMF:ALPA3)
Brazil · Delayed Price · Currency is BRL 9.22
+0.02 (0.22%)
Aug 28, 2025, 2:30 PM GMT-3
Alpargatas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 8.22 | 8.62 | 8.22 | 8.62 | 8.62 | 4.23% | 3,600 |
| Jul 8, 2025 | 8.25 | 8.32 | 8.15 | 8.27 | 8.27 | -1.55% | 2,800 |
| Jul 7, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% | 600 |
| Jul 4, 2025 | 8.48 | 8.60 | 8.43 | 8.60 | 8.60 | 1.42% | 5,400 |
| Jul 3, 2025 | 8.72 | 8.72 | 8.48 | 8.48 | 8.48 | -3.09% | 4,200 |
| Jul 2, 2025 | 8.81 | 8.81 | 8.75 | 8.75 | 8.75 | -0.46% | 6,000 |
| Jul 1, 2025 | 8.72 | 9.00 | 8.72 | 8.79 | 8.79 | 0.69% | 7,100 |
| Jun 30, 2025 | 8.76 | 8.97 | 8.73 | 8.73 | 8.73 | - | 1,300 |
| Jun 27, 2025 | 8.73 | 9.00 | 8.73 | 8.73 | 8.73 | 0.11% | 4,100 |
| Jun 26, 2025 | 8.71 | 8.81 | 8.71 | 8.72 | 8.72 | 0.23% | 3,300 |
| Jun 25, 2025 | 8.77 | 9.00 | 8.70 | 8.70 | 8.70 | -1.14% | 6,900 |
| Jun 24, 2025 | 8.86 | 9.00 | 8.80 | 8.80 | 8.80 | 2.21% | 3,100 |
| Jun 23, 2025 | 8.60 | 8.71 | 8.60 | 8.61 | 8.61 | -0.35% | 2,600 |
| Jun 20, 2025 | 8.64 | 8.65 | 8.64 | 8.64 | 8.64 | -2.04% | 1,800 |