Alpargatas S.A. (BVMF:ALPA4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock10.09
+0.39 (4.02%)
At close: Sep 4, 2025
Alpargatas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.12 | 10.50 | 10.12 | 10.45 | 10.45 | 3.57% | 4,666,100 |
| Sep 4, 2025 | 9.75 | 10.09 | 9.70 | 10.09 | 10.09 | 4.02% | 3,307,600 |
| Sep 3, 2025 | 9.74 | 9.74 | 9.60 | 9.70 | 9.70 | -0.51% | 1,542,500 |
| Sep 2, 2025 | 9.72 | 9.80 | 9.60 | 9.75 | 9.75 | -0.31% | 1,834,900 |
| Sep 1, 2025 | 9.65 | 9.95 | 9.62 | 9.78 | 9.78 | 2.95% | 2,696,100 |
| Aug 29, 2025 | 9.42 | 9.60 | 9.42 | 9.50 | 9.50 | 0.32% | 1,522,600 |
| Aug 28, 2025 | 9.66 | 9.97 | 9.47 | 9.47 | 9.47 | -1.87% | 2,829,300 |
| Aug 27, 2025 | 9.65 | 9.79 | 9.56 | 9.65 | 9.65 | 0.63% | 2,701,100 |
| Aug 26, 2025 | 9.44 | 9.59 | 9.30 | 9.59 | 9.59 | 1.27% | 1,356,200 |
| Aug 25, 2025 | 9.51 | 9.62 | 9.36 | 9.47 | 9.47 | 0.21% | 1,472,400 |
| Aug 22, 2025 | 9.06 | 9.49 | 9.02 | 9.45 | 9.45 | 4.77% | 3,125,900 |
| Aug 21, 2025 | 9.24 | 9.27 | 8.96 | 9.02 | 9.02 | -2.38% | 1,243,100 |
| Aug 20, 2025 | 9.26 | 9.45 | 9.20 | 9.24 | 9.24 | -0.54% | 602,400 |
| Aug 19, 2025 | 9.51 | 9.51 | 9.22 | 9.29 | 9.29 | -2.42% | 509,100 |
| Aug 18, 2025 | 9.41 | 9.67 | 9.37 | 9.52 | 9.52 | 1.28% | 1,432,000 |
| Aug 15, 2025 | 9.35 | 9.54 | 9.27 | 9.40 | 9.40 | -0.84% | 998,800 |
| Aug 14, 2025 | 9.49 | 9.52 | 9.33 | 9.48 | 9.48 | -0.84% | 1,146,200 |
| Aug 13, 2025 | 9.86 | 9.87 | 9.46 | 9.56 | 9.56 | -3.04% | 4,784,100 |
| Aug 12, 2025 | 9.50 | 9.94 | 9.41 | 9.86 | 9.86 | 4.23% | 3,818,100 |
| Aug 11, 2025 | 9.77 | 9.80 | 9.40 | 9.46 | 9.46 | -2.97% | 1,151,900 |
| Aug 8, 2025 | 9.80 | 10.01 | 9.62 | 9.75 | 9.75 | 8.09% | 5,429,000 |
| Aug 7, 2025 | 8.85 | 9.10 | 8.75 | 9.02 | 9.02 | 1.58% | 2,202,700 |
| Aug 6, 2025 | 8.64 | 8.96 | 8.61 | 8.88 | 8.88 | 2.78% | 1,379,500 |
| Aug 5, 2025 | 8.65 | 8.68 | 8.48 | 8.64 | 8.64 | 0.35% | 1,315,900 |
| Aug 4, 2025 | 8.74 | 8.74 | 8.48 | 8.61 | 8.61 | -0.35% | 1,380,100 |
| Aug 1, 2025 | 8.59 | 8.84 | 8.58 | 8.64 | 8.64 | 0.93% | 1,545,600 |
| Jul 31, 2025 | 8.38 | 8.66 | 8.35 | 8.56 | 8.56 | 0.12% | 1,605,300 |
| Jul 30, 2025 | 8.36 | 8.58 | 8.31 | 8.55 | 8.55 | 1.54% | 1,560,200 |
| Jul 29, 2025 | 8.35 | 8.49 | 8.26 | 8.42 | 8.42 | 0.84% | 687,700 |
| Jul 28, 2025 | 8.53 | 8.58 | 8.29 | 8.35 | 8.35 | -1.65% | 802,800 |
| Jul 25, 2025 | 8.44 | 8.57 | 8.44 | 8.49 | 8.49 | - | 894,600 |
| Jul 24, 2025 | 8.48 | 8.52 | 8.41 | 8.49 | 8.49 | -1.28% | 888,800 |
| Jul 23, 2025 | 8.39 | 8.70 | 8.37 | 8.60 | 8.60 | 2.02% | 719,500 |
| Jul 22, 2025 | 8.60 | 8.60 | 8.29 | 8.43 | 8.43 | -1.52% | 2,619,000 |
| Jul 21, 2025 | 8.63 | 8.63 | 8.42 | 8.56 | 8.56 | 0.35% | 1,068,300 |
| Jul 18, 2025 | 8.69 | 8.69 | 8.45 | 8.53 | 8.53 | -2.40% | 1,162,000 |
| Jul 17, 2025 | 8.66 | 8.77 | 8.53 | 8.74 | 8.74 | 0.81% | 898,800 |
| Jul 16, 2025 | 8.66 | 8.75 | 8.55 | 8.67 | 8.67 | 0.46% | 746,000 |
| Jul 15, 2025 | 8.57 | 8.73 | 8.46 | 8.63 | 8.63 | 2.37% | 585,800 |
| Jul 14, 2025 | 8.43 | 8.54 | 8.36 | 8.43 | 8.43 | -1.52% | 1,086,600 |
| Jul 11, 2025 | 8.53 | 8.65 | 8.47 | 8.56 | 8.56 | -0.58% | 917,600 |
| Jul 10, 2025 | 8.62 | 8.69 | 8.47 | 8.61 | 8.61 | -1.71% | 1,808,200 |
| Jul 9, 2025 | 8.73 | 8.94 | 8.69 | 8.76 | 8.76 | -0.57% | 654,700 |
| Jul 8, 2025 | 8.87 | 8.92 | 8.80 | 8.81 | 8.81 | 0.46% | 576,900 |
| Jul 7, 2025 | 8.94 | 9.01 | 8.71 | 8.77 | 8.77 | -1.90% | 1,038,700 |
| Jul 4, 2025 | 8.88 | 9.07 | 8.85 | 8.94 | 8.94 | 0.68% | 700,200 |
| Jul 3, 2025 | 8.70 | 8.94 | 8.66 | 8.88 | 8.88 | 2.66% | 887,900 |
| Jul 2, 2025 | 9.48 | 9.48 | 8.65 | 8.65 | 8.65 | -8.27% | 2,133,900 |
| Jul 1, 2025 | 9.32 | 9.47 | 9.29 | 9.43 | 9.43 | 1.95% | 878,200 |
| Jun 30, 2025 | 9.27 | 9.47 | 9.19 | 9.25 | 9.25 | 0.22% | 1,237,800 |