Alpargatas S.A. (BVMF:ALPA3)
Brazil · Delayed Price · Currency is BRL 10.18
-0.01 (-0.10%)
Sep 24, 2026, 5:04 PM GMT-3
BVMF:ALPA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9.96 | 10.18 | 9.93 | 10.18 | - | -0.10% | 2,800 |
| Sep 23, 2026 | 9.93 | 10.19 | 9.88 | 10.19 | 10.19 | -0.10% | 9,200 |
| Sep 22, 2026 | 9.66 | 10.20 | 9.64 | 10.20 | 10.20 | 5.81% | 19,400 |
| Sep 21, 2026 | 9.54 | 9.70 | 9.54 | 9.64 | 9.64 | 1.05% | 9,000 |
| Sep 18, 2026 | 9.64 | 9.75 | 9.54 | 9.54 | 9.54 | -0.83% | 14,500 |
| Sep 17, 2026 | 9.70 | 9.99 | 9.62 | 9.62 | 9.62 | 0.21% | 8,000 |
| Sep 16, 2026 | 9.77 | 9.86 | 9.60 | 9.60 | 9.60 | -1.74% | 14,900 |
| Sep 15, 2026 | 9.79 | 9.86 | 9.77 | 9.77 | 9.77 | -1.31% | 3,500 |
| Sep 14, 2026 | 9.75 | 9.90 | 9.56 | 9.90 | 9.90 | -1.00% | 11,200 |
| Sep 11, 2026 | 9.77 | 10.00 | 9.77 | 10.00 | 10.00 | 0.60% | 2,700 |
| Sep 10, 2026 | 9.75 | 9.94 | 9.75 | 9.94 | 9.94 | -1.00% | 6,000 |
| Sep 9, 2026 | 10.00 | 10.04 | 9.80 | 10.04 | 10.04 | 0.40% | 7,300 |
| Sep 8, 2026 | 9.99 | 10.02 | 9.57 | 10.00 | 10.00 | -1.96% | 35,400 |
| Sep 4, 2026 | 9.93 | 10.20 | 9.93 | 10.20 | 10.20 | - | 1,200 |
| Sep 3, 2026 | 10.62 | 10.62 | 9.74 | 10.20 | 10.20 | -1.73% | 21,700 |
| Sep 2, 2026 | 10.14 | 10.38 | 9.91 | 10.38 | 10.38 | 3.08% | 6,500 |
| Sep 1, 2026 | 10.36 | 10.68 | 10.07 | 10.07 | 10.07 | -1.27% | 6,200 |
| Aug 31, 2026 | 10.30 | 10.67 | 10.20 | 10.20 | 10.20 | -0.87% | 13,600 |
| Aug 28, 2026 | 10.06 | 10.29 | 10.06 | 10.29 | 10.29 | 3.31% | 3,400 |
| Aug 27, 2026 | 9.71 | 10.29 | 9.71 | 9.96 | 9.96 | 2.89% | 15,700 |
| Aug 26, 2026 | 9.69 | 9.77 | 9.68 | 9.68 | 9.68 | 1.79% | 1,200 |
| Aug 25, 2026 | 9.29 | 9.51 | 9.19 | 9.51 | 9.51 | 2.81% | 25,700 |
| Aug 24, 2026 | 9.45 | 9.46 | 9.20 | 9.25 | 9.25 | -2.22% | 5,700 |
| Aug 21, 2026 | 9.11 | 9.46 | 9.11 | 9.46 | 9.46 | 4.99% | 8,100 |
| Aug 20, 2026 | 9.26 | 9.47 | 9.01 | 9.01 | 9.01 | -4.15% | 7,000 |
| Aug 19, 2026 | 9.23 | 9.40 | 9.19 | 9.40 | 9.40 | 4.44% | 8,200 |
| Aug 18, 2026 | 9.39 | 9.39 | 9.00 | 9.00 | 9.00 | -1.64% | 17,900 |
| Aug 17, 2026 | 9.58 | 9.78 | 9.15 | 9.15 | 9.15 | -4.49% | 10,400 |
| Aug 14, 2026 | 9.30 | 9.58 | 9.30 | 9.58 | 9.58 | - | 13,600 |
| Aug 13, 2026 | 9.89 | 9.89 | 9.34 | 9.58 | 9.58 | -3.33% | 12,600 |
| Aug 12, 2026 | 9.55 | 9.91 | 9.40 | 9.91 | 9.91 | 3.23% | 9,200 |
| Aug 11, 2026 | 9.70 | 9.81 | 9.60 | 9.60 | 9.60 | -0.52% | 2,800 |
| 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 |