Alpargatas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	10.22	10.37	10.20	10.20	9.71	-0.49%	7,300
Nov 25, 2025	10.50	10.60	10.25	10.25	9.76	-0.10%	8,400
Nov 24, 2025	10.13	10.37	10.13	10.26	9.77	1.38%	11,400
Nov 21, 2025	10.39	10.39	9.95	10.12	9.64	-3.16%	13,000
Nov 19, 2025	10.90	10.90	10.38	10.45	9.95	-15.59%	19,100
Nov 18, 2025	12.60	12.65	12.10	12.38	10.59	-2.13%	33,600
Nov 17, 2025	12.48	12.90	12.21	12.65	10.83	2.43%	71,900
Nov 14, 2025	12.11	12.38	12.11	12.35	10.57	-0.24%	17,000
Nov 13, 2025	12.30	12.45	12.12	12.38	10.59	3.25%	17,900
Nov 12, 2025	12.29	12.30	11.70	11.99	10.26	-2.52%	11,200
Nov 11, 2025	11.38	12.48	11.38	12.30	10.53	8.08%	20,500
Nov 10, 2025	11.10	11.50	11.03	11.38	9.74	3.55%	12,200
Nov 7, 2025	10.99	11.23	10.90	10.99	9.40	2.90%	19,100
Nov 6, 2025	10.79	10.79	10.59	10.68	9.14	-2.55%	7,800
Nov 5, 2025	10.97	11.00	10.59	10.96	9.38	-0.09%	5,800
Nov 4, 2025	10.45	10.99	10.42	10.97	9.39	6.92%	8,400
Nov 3, 2025	10.80	10.81	10.22	10.26	8.78	-5.00%	12,200
Oct 31, 2025	10.80	11.23	10.57	10.80	9.24	-	5,300
Oct 30, 2025	10.42	10.80	10.42	10.80	9.24	3.75%	2,600
Oct 29, 2025	10.39	10.78	10.36	10.41	8.91	0.29%	4,900
Oct 28, 2025	10.54	10.80	10.36	10.38	8.88	1.37%	11,300
Oct 27, 2025	10.37	10.48	10.21	10.24	8.76	-1.25%	16,900
Oct 24, 2025	10.36	10.40	10.21	10.37	8.87	1.97%	4,100
Oct 23, 2025	10.10	10.38	10.06	10.17	8.70	2.11%	6,400
Oct 22, 2025	10.00	10.40	9.95	9.96	8.52	0.10%	10,700
Oct 21, 2025	9.59	10.05	9.59	9.95	8.51	4.74%	11,200
Oct 20, 2025	9.46	9.69	9.32	9.50	8.13	0.42%	12,500
Oct 17, 2025	9.72	9.72	9.44	9.46	8.10	-1.46%	6,700
Oct 16, 2025	9.70	9.72	9.48	9.60	8.22	-1.03%	6,000
Oct 15, 2025	9.25	9.70	9.25	9.70	8.30	5.21%	4,700
Oct 14, 2025	9.12	9.49	9.12	9.22	7.89	0.55%	8,000