Alpargatas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	13.32	13.93	13.31	13.88	-	4.28%	1,981,400
Sep 24, 2026	13.19	13.50	13.13	13.31	13.31	0.45%	814,300
Sep 23, 2026	13.70	13.91	13.18	13.25	13.25	-3.99%	1,434,600
Sep 22, 2026	13.09	13.80	13.09	13.80	13.80	4.70%	2,420,500
Sep 21, 2026	13.00	13.28	12.90	13.18	13.18	2.01%	1,213,400
Sep 18, 2026	12.76	13.17	12.68	12.92	12.92	0.86%	3,294,600
Sep 17, 2026	13.38	13.52	12.81	12.81	12.81	-3.17%	3,942,500
Sep 16, 2026	13.01	13.35	12.97	13.23	13.23	1.85%	2,702,200
Sep 15, 2026	13.04	13.23	12.98	12.99	12.99	-0.23%	667,800
Sep 14, 2026	13.16	13.21	12.86	13.02	13.02	-2.33%	967,000
Sep 11, 2026	13.30	13.41	13.16	13.33	13.33	0.60%	1,698,900
Sep 10, 2026	13.17	13.33	13.05	13.25	13.25	-	1,834,800
Sep 9, 2026	12.99	13.51	12.91	13.25	13.25	1.53%	3,555,100
Sep 8, 2026	13.69	13.74	12.51	13.05	13.05	-3.83%	9,510,500
Sep 4, 2026	13.75	13.75	13.38	13.57	13.57	-1.24%	3,029,100
Sep 3, 2026	14.34	14.43	13.65	13.74	13.74	-3.44%	3,319,600
Sep 2, 2026	14.01	14.32	13.54	14.23	14.23	1.64%	2,580,600
Sep 1, 2026	14.99	15.15	13.94	14.00	14.00	-6.60%	3,782,200
Aug 31, 2026	14.63	14.99	14.39	14.99	14.99	4.10%	2,425,400
Aug 28, 2026	14.33	14.64	14.20	14.40	14.40	0.56%	3,501,000
Aug 27, 2026	13.51	14.53	13.51	14.32	14.32	5.29%	2,693,200
Aug 26, 2026	13.18	13.66	13.16	13.60	13.60	2.72%	1,620,200
Aug 25, 2026	12.70	13.36	12.62	13.24	13.24	4.25%	2,447,100
Aug 24, 2026	12.70	12.92	12.58	12.70	12.70	-1.09%	635,500
Aug 21, 2026	12.80	13.03	12.54	12.84	12.84	1.02%	951,800
Aug 20, 2026	12.74	12.94	12.52	12.71	12.71	-0.63%	1,124,600
Aug 19, 2026	12.35	12.79	12.34	12.79	12.79	4.58%	2,169,500
Aug 18, 2026	12.45	12.63	12.18	12.23	12.23	-1.53%	1,160,300
Aug 17, 2026	12.78	12.87	12.40	12.42	12.42	-2.82%	1,376,600
Aug 14, 2026	12.85	12.91	12.27	12.78	12.78	-0.93%	2,375,000
Aug 13, 2026	12.91	13.04	12.71	12.90	12.90	-0.39%	1,264,000
Aug 12, 2026	12.93	13.04	12.74	12.95	12.95	0.62%	1,047,900
Aug 11, 2026	12.97	13.19	12.70	12.87	12.87	-0.77%	1,833,200
Aug 10, 2026	13.51	13.51	12.67	12.97	12.97	-4.14%	2,463,800
Aug 7, 2026	13.28	14.03	13.22	13.53	13.53	10.36%	6,760,000
Aug 6, 2026	12.44	12.46	12.17	12.26	12.26	-1.45%	953,400
Aug 5, 2026	12.52	12.63	12.29	12.44	12.44	-0.24%	1,163,700
Aug 4, 2026	12.61	12.72	12.39	12.47	12.47	-0.08%	984,100
Aug 3, 2026	12.34	12.68	12.23	12.48	12.48	1.71%	1,522,900
Jul 31, 2026	11.73	12.28	11.73	12.27	12.27	4.60%	1,333,000
Jul 30, 2026	11.61	11.78	11.53	11.73	11.73	1.12%	640,600
Jul 29, 2026	11.42	11.69	11.35	11.60	11.60	1.31%	1,208,900
Jul 28, 2026	11.57	11.82	11.44	11.45	11.45	0.09%	1,217,100
Jul 27, 2026	11.01	11.49	11.01	11.44	11.44	4.28%	1,326,700
Jul 24, 2026	11.04	11.06	10.80	10.97	10.97	-1.44%	1,960,300
Jul 23, 2026	11.73	11.73	11.13	11.13	11.13	-5.60%	1,827,000
Jul 22, 2026	11.96	11.96	11.47	11.79	11.79	-0.34%	1,628,100
Jul 21, 2026	11.88	12.02	11.57	11.83	11.83	-0.42%	1,010,300
Jul 20, 2026	12.14	12.44	11.77	11.88	11.88	-1.90%	1,177,600
Jul 17, 2026	11.85	12.19	11.85	12.11	12.11	1.85%	1,094,100