Alpargatas S.A. (BVMF:ALPA3)
Brazil · Delayed Price · Currency is BRL 9.65
-0.22 (-2.23%)
Aug 10, 2026, 5:00 PM GMT-3
BVMF:ALPA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 9.92 | 10.03 | 9.65 | 9.65 | 9.65 | -2.23% | 8,500 |
| Aug 7, 2026 | 10.21 | 10.50 | 9.78 | 9.87 | 9.87 | 2.81% | 66,000 |
| Aug 6, 2026 | 9.55 | 9.60 | 9.40 | 9.60 | 9.60 | 0.10% | 2,500 |
| Aug 5, 2026 | 9.54 | 9.59 | 9.26 | 9.59 | 9.59 | 5.62% | 17,900 |
| Aug 4, 2026 | 9.44 | 9.56 | 9.08 | 9.08 | 9.08 | -4.42% | 12,900 |
| Aug 3, 2026 | 9.00 | 9.70 | 9.00 | 9.50 | 9.50 | 4.40% | 7,200 |
| Jul 31, 2026 | 8.67 | 9.10 | 8.67 | 9.10 | 9.10 | 5.81% | 4,900 |
| Jul 30, 2026 | 8.86 | 8.86 | 8.60 | 8.60 | 8.60 | -0.46% | 2,200 |
| Jul 29, 2026 | 8.64 | 8.86 | 8.64 | 8.64 | 8.64 | - | 700 |
| Jul 28, 2026 | 8.94 | 8.99 | 8.64 | 8.64 | 8.64 | -2.92% | 7,800 |
| Jul 27, 2026 | 8.55 | 8.90 | 8.47 | 8.90 | 8.90 | 4.09% | 6,600 |
| Jul 24, 2026 | 8.51 | 8.57 | 8.50 | 8.55 | 8.55 | -0.58% | 3,300 |
| Jul 23, 2026 | 8.99 | 8.99 | 8.60 | 8.60 | 8.60 | -3.37% | 14,800 |
| Jul 22, 2026 | 9.04 | 9.05 | 8.90 | 8.90 | 8.90 | -0.56% | 9,900 |
| Jul 21, 2026 | 9.12 | 9.16 | 8.92 | 8.95 | 8.95 | -1.86% | 1,900 |
| Jul 20, 2026 | 9.39 | 9.45 | 9.12 | 9.12 | 9.12 | -2.98% | 6,900 |
| Jul 17, 2026 | 9.19 | 9.40 | 9.18 | 9.40 | 9.40 | 3.87% | 6,400 |
| Jul 16, 2026 | 9.24 | 9.25 | 9.05 | 9.05 | 9.05 | -1.95% | 5,100 |
| Jul 15, 2026 | 9.39 | 9.44 | 9.20 | 9.23 | 9.23 | -1.81% | 6,600 |
| Jul 14, 2026 | 9.30 | 9.47 | 9.20 | 9.40 | 9.40 | 3.98% | 13,800 |
| Jul 13, 2026 | 9.40 | 9.50 | 9.04 | 9.04 | 9.04 | -4.14% | 9,100 |
| Jul 10, 2026 | 9.45 | 9.47 | 9.27 | 9.43 | 9.43 | 1.95% | 5,800 |
| Jul 9, 2026 | 8.81 | 9.25 | 8.81 | 9.25 | 9.25 | 3.12% | 4,400 |
| Jul 8, 2026 | 9.16 | 9.16 | 8.93 | 8.97 | 8.97 | -1.97% | 6,100 |
| Jul 7, 2026 | 9.31 | 9.35 | 9.15 | 9.15 | 9.15 | -1.08% | 3,800 |
| Jul 6, 2026 | 9.25 | 9.31 | 9.25 | 9.25 | 9.25 | -1.60% | 2,900 |
| Jul 3, 2026 | 9.39 | 9.59 | 9.22 | 9.40 | 9.40 | 0.21% | 11,100 |
| Jul 2, 2026 | 9.44 | 9.50 | 9.20 | 9.38 | 9.38 | 1.63% | 19,000 |
| Jul 1, 2026 | 9.44 | 9.44 | 9.17 | 9.23 | 9.23 | -2.22% | 4,300 |
| Jun 30, 2026 | 9.70 | 9.70 | 9.40 | 9.44 | 9.44 | -2.18% | 10,900 |
| Jun 29, 2026 | 9.78 | 9.80 | 9.65 | 9.65 | 9.65 | -1.03% | 3,100 |
| Jun 26, 2026 | 10.05 | 10.06 | 9.23 | 9.75 | 9.75 | -3.08% | 106,400 |
| Jun 25, 2026 | 10.66 | 10.67 | 10.00 | 10.06 | 10.06 | -5.98% | 7,900 |
| Jun 24, 2026 | 10.29 | 10.70 | 10.29 | 10.70 | 10.70 | 4.39% | 700 |
| Jun 23, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 100 |
| Jun 22, 2026 | 10.35 | 10.40 | 10.25 | 10.25 | 10.25 | - | 1,600 |
| Jun 19, 2026 | 10.24 | 10.32 | 10.11 | 10.25 | 10.25 | 2.09% | 6,100 |
| Jun 18, 2026 | 10.02 | 10.10 | 10.02 | 10.04 | 10.04 | 2.24% | 3,800 |
| Jun 17, 2026 | 10.46 | 10.46 | 9.82 | 9.82 | 9.82 | -6.39% | 1,100 |
| Jun 16, 2026 | 10.51 | 10.56 | 10.49 | 10.49 | 10.49 | -0.29% | 13,300 |
| Jun 15, 2026 | 10.24 | 10.82 | 10.24 | 10.52 | 10.52 | 2.83% | 7,000 |
| Jun 12, 2026 | 10.05 | 10.58 | 10.05 | 10.23 | 10.23 | 0.29% | 5,700 |
| Jun 11, 2026 | 10.04 | 10.47 | 10.04 | 10.20 | 10.20 | 1.59% | 7,300 |
| Jun 10, 2026 | 10.42 | 10.54 | 10.04 | 10.04 | 10.04 | -4.11% | 8,800 |
| Jun 9, 2026 | 10.00 | 10.47 | 10.00 | 10.47 | 10.47 | 8.72% | 2,900 |
| Jun 8, 2026 | 9.78 | 9.91 | 9.63 | 9.63 | 9.63 | -0.82% | 1,800 |
| Jun 5, 2026 | 9.85 | 10.00 | 9.71 | 9.71 | 9.71 | -2.61% | 4,000 |
| Jun 3, 2026 | 10.38 | 10.38 | 9.97 | 9.97 | 9.97 | -1.38% | 11,400 |
| Jun 2, 2026 | 9.98 | 10.20 | 9.95 | 10.11 | 10.11 | 1.51% | 5,600 |
| Jun 1, 2026 | 10.41 | 10.41 | 9.96 | 9.96 | 9.96 | -5.23% | 2,900 |