Alpargatas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	11.46	11.88	11.35	11.81	11.81	1.03%	2,093,900
Mar 18, 2026	11.64	11.95	11.49	11.69	11.69	-0.17%	2,892,500
Mar 17, 2026	11.37	11.88	11.37	11.71	11.71	2.45%	2,958,000
Mar 16, 2026	11.60	11.77	11.34	11.43	11.43	-0.26%	1,894,800
Mar 13, 2026	11.18	11.48	11.15	11.46	11.46	2.96%	2,739,400
Mar 12, 2026	11.61	11.61	11.08	11.13	11.13	-5.28%	3,484,800
Mar 11, 2026	11.97	12.06	11.74	11.75	11.75	-3.29%	2,883,200
Mar 10, 2026	12.66	12.68	11.94	12.15	12.15	-4.10%	5,328,600
Mar 9, 2026	12.10	12.69	11.78	12.67	12.67	3.34%	3,758,300
Mar 6, 2026	13.37	13.38	12.26	12.26	12.26	-6.63%	4,615,200
Mar 5, 2026	13.88	13.88	13.06	13.13	13.13	-5.54%	1,994,600
Mar 4, 2026	13.97	14.45	13.72	13.90	13.90	1.46%	2,031,300
Mar 3, 2026	14.62	14.74	13.58	13.70	13.70	-8.42%	3,494,200
Mar 2, 2026	15.17	15.18	14.81	14.96	14.96	-2.67%	2,348,600
Feb 27, 2026	15.28	15.48	15.17	15.37	15.37	0.72%	1,545,000
Feb 26, 2026	15.05	15.48	15.05	15.26	15.26	1.40%	1,102,200
Feb 25, 2026	14.71	15.18	14.71	15.05	15.05	2.31%	1,249,900
Feb 24, 2026	14.95	14.96	14.66	14.71	14.71	-1.14%	700,200
Feb 23, 2026	14.90	14.98	14.70	14.88	14.88	-0.07%	989,200
Feb 20, 2026	14.74	14.89	14.27	14.89	14.89	0.95%	2,282,500
Feb 19, 2026	14.61	14.83	14.52	14.75	14.75	0.20%	1,283,600
Feb 18, 2026	15.12	15.20	14.54	14.72	14.72	-2.06%	1,289,400
Feb 13, 2026	15.04	15.13	14.80	15.03	15.03	-0.13%	1,970,100
Feb 12, 2026	16.03	16.13	14.66	15.05	15.05	-6.29%	4,461,500
Feb 11, 2026	15.94	16.22	15.85	16.06	16.06	1.71%	2,185,700
Feb 10, 2026	15.43	15.96	15.43	15.79	15.79	1.81%	1,766,500
Feb 9, 2026	15.63	15.63	15.23	15.51	15.51	0.26%	1,562,300
Feb 6, 2026	15.26	15.62	15.10	15.47	15.47	1.51%	2,419,200
Feb 5, 2026	14.72	15.28	14.65	15.24	15.24	4.46%	2,245,900
Feb 4, 2026	14.78	14.81	14.41	14.59	14.59	-1.42%	1,532,900
Feb 3, 2026	14.75	15.04	14.69	14.80	14.80	1.09%	4,755,700
Feb 2, 2026	14.30	14.70	14.06	14.64	14.64	1.88%	1,953,700
Jan 30, 2026	13.87	14.37	13.75	14.37	14.37	3.98%	2,344,800
Jan 29, 2026	13.97	14.03	13.67	13.82	13.82	0.07%	3,388,400
Jan 28, 2026	14.13	14.13	13.70	13.81	13.81	-1.36%	1,965,900
Jan 27, 2026	14.13	14.41	13.88	14.00	14.00	-0.07%	3,561,500
Jan 26, 2026	13.62	14.07	13.41	14.01	14.01	3.01%	5,351,500
Jan 23, 2026	13.45	14.01	13.39	13.60	13.60	1.87%	3,594,900
Jan 22, 2026	12.92	13.54	12.92	13.35	13.35	3.25%	2,140,100
Jan 21, 2026	12.71	13.10	12.71	12.93	12.93	2.54%	2,793,100
Jan 20, 2026	12.94	12.94	12.61	12.61	12.61	-1.94%	956,700
Jan 19, 2026	12.70	12.90	12.70	12.86	12.86	-0.08%	371,800
Jan 16, 2026	12.99	13.00	12.67	12.87	12.87	-0.39%	874,500
Jan 15, 2026	12.95	13.10	12.86	12.92	12.92	-0.31%	1,038,400
Jan 14, 2026	12.99	13.16	12.83	12.96	12.96	0.62%	1,595,400
Jan 13, 2026	13.15	13.15	12.78	12.88	12.88	-2.20%	2,205,800
Jan 12, 2026	12.90	13.30	12.84	13.17	13.17	2.33%	2,564,800
Jan 9, 2026	12.81	12.95	12.61	12.87	12.87	0.94%	1,585,900
Jan 8, 2026	12.29	12.87	12.21	12.75	12.75	3.74%	2,757,900
Jan 7, 2026	12.36	12.41	12.14	12.29	12.29	-1.44%	11,187,500