Alpargatas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	12.47	12.65	12.42	12.64	12.64	0.72%	1,215,700
May 25, 2026	12.43	12.67	12.30	12.55	12.55	2.03%	1,112,000
May 22, 2026	12.36	12.43	12.13	12.30	12.30	-0.08%	1,582,600
May 21, 2026	12.08	12.41	11.95	12.31	12.31	1.65%	3,343,500
May 20, 2026	11.28	12.22	11.27	12.11	12.11	7.36%	2,842,100
May 19, 2026	11.29	11.43	11.13	11.28	11.28	-0.18%	2,046,100
May 18, 2026	11.29	11.37	11.15	11.30	11.30	0.09%	1,166,900
May 15, 2026	11.14	11.36	11.10	11.29	11.29	-0.27%	1,851,800
May 14, 2026	11.12	11.48	11.12	11.32	11.32	1.80%	2,361,300
May 13, 2026	11.20	11.24	10.83	11.12	11.12	-1.59%	5,873,700
May 12, 2026	11.35	11.62	11.17	11.30	11.30	-1.31%	3,266,100
May 11, 2026	12.20	12.20	11.28	11.45	11.45	-6.83%	6,573,900
May 8, 2026	13.07	13.16	12.08	12.29	12.29	-2.15%	4,391,500
May 7, 2026	12.61	12.71	12.38	12.56	12.56	-0.32%	1,487,000
May 6, 2026	12.05	12.80	12.05	12.60	12.60	5.53%	2,945,300
May 5, 2026	11.78	11.99	11.75	11.94	11.94	1.36%	902,300
May 4, 2026	12.02	12.08	11.57	11.78	11.78	-2.00%	1,057,200
Apr 30, 2026	11.60	12.23	11.60	12.02	12.02	4.89%	1,991,800
Apr 29, 2026	11.83	11.83	11.43	11.46	11.46	-2.96%	1,117,200
Apr 28, 2026	12.12	12.15	11.63	11.81	11.81	-3.36%	1,332,000
Apr 27, 2026	12.26	12.45	12.05	12.22	12.22	0.08%	1,111,100
Apr 24, 2026	12.17	12.32	12.11	12.21	12.21	0.08%	871,400
Apr 23, 2026	12.32	12.42	12.16	12.20	12.20	-0.97%	1,628,700
Apr 22, 2026	12.73	12.93	12.22	12.32	12.32	-3.22%	1,116,800
Apr 20, 2026	12.66	12.86	12.48	12.73	12.73	1.19%	1,089,800
Apr 17, 2026	12.40	12.94	12.38	12.58	12.58	2.78%	2,790,500
Apr 16, 2026	12.32	12.41	12.02	12.24	12.24	-0.73%	1,672,700
Apr 15, 2026	12.35	12.55	12.22	12.33	12.33	-0.16%	1,874,900
Apr 14, 2026	12.38	12.55	12.12	12.35	12.35	-0.24%	1,890,100
Apr 13, 2026	12.10	12.44	12.01	12.38	12.38	1.06%	1,705,200
Apr 10, 2026	12.22	12.37	11.98	12.25	12.25	0.82%	2,855,500
Apr 9, 2026	11.88	12.19	11.64	12.15	12.15	2.97%	2,678,500
Apr 8, 2026	11.58	12.07	11.47	11.80	11.80	6.59%	4,276,200
Apr 7, 2026	11.52	11.55	10.99	11.07	11.07	-3.99%	2,033,200
Apr 6, 2026	11.85	11.93	11.47	11.53	11.53	-1.96%	1,425,300
Apr 2, 2026	11.80	12.05	11.50	11.76	11.76	-4.08%	2,466,200
Apr 1, 2026	12.48	12.60	12.18	12.26	12.26	-1.13%	1,943,000
Mar 31, 2026	12.18	12.51	11.96	12.40	12.40	3.16%	5,651,500
Mar 30, 2026	12.19	12.30	11.90	12.02	12.02	-0.41%	1,981,000
Mar 27, 2026	12.02	12.44	11.90	12.07	12.07	-0.25%	1,863,500
Mar 26, 2026	12.40	12.46	11.90	12.10	12.10	-2.97%	3,577,800
Mar 25, 2026	12.44	12.57	12.20	12.47	12.47	2.13%	2,447,400
Mar 24, 2026	12.44	12.46	12.04	12.21	12.21	-1.85%	3,751,800
Mar 23, 2026	11.86	12.62	11.84	12.44	12.44	5.51%	3,211,500
Mar 20, 2026	11.81	11.89	11.49	11.79	11.79	-0.17%	7,199,600
Mar 19, 2026	11.46	11.88	11.35	11.81	11.81	1.03%	2,078,600
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