Alpargatas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	13.34	13.77	13.03	13.56	-	5.36%	684,400
Nov 8, 2026	12.87	12.87	12.87	12.87	-	-	-
Nov 6, 2026	12.62	13.06	12.54	12.87	12.87	1.66%	1,362,500
Nov 5, 2026	13.07	13.44	12.64	12.66	12.66	-2.76%	1,543,300
Nov 4, 2026	12.40	13.06	12.12	13.02	13.02	7.60%	5,505,400
Nov 3, 2026	12.20	12.54	11.99	12.10	12.10	-2.26%	1,770,800
Oct 30, 2026	12.86	12.86	12.37	12.38	12.38	-4.40%	1,714,400
Oct 29, 2026	13.42	13.42	12.62	12.95	12.95	-3.36%	3,424,600
Oct 28, 2026	13.68	13.69	13.23	13.40	13.40	-2.33%	4,083,700
Oct 27, 2026	13.65	13.94	13.04	13.72	13.72	3.16%	3,535,700
Oct 26, 2026	13.45	14.36	12.54	13.30	13.30	-21.49%	5,791,400
Oct 23, 2026	16.75	16.95	16.38	16.94	16.94	1.01%	2,001,900
Oct 22, 2026	17.29	17.50	16.58	16.77	16.77	-3.62%	1,952,900
Oct 21, 2026	17.88	18.25	17.37	17.40	17.40	-3.01%	2,279,800
Oct 20, 2026	18.51	18.68	17.73	17.94	17.94	-1.91%	4,549,400
Oct 19, 2026	17.84	18.46	17.82	18.29	18.29	2.29%	2,612,700
Oct 16, 2026	18.15	18.27	17.45	17.88	17.88	-1.49%	2,465,400
Oct 15, 2026	17.32	18.33	17.17	18.15	18.15	2.60%	2,789,200
Oct 14, 2026	17.21	17.80	16.87	17.69	17.69	1.90%	5,277,500
Oct 13, 2026	16.72	17.36	16.34	17.36	17.36	4.14%	6,128,200
Oct 9, 2026	16.01	16.88	15.98	16.67	16.67	5.37%	4,471,000
Oct 8, 2026	15.31	16.14	15.26	15.82	15.82	3.67%	4,698,200
Oct 7, 2026	15.98	16.09	15.26	15.26	15.26	-4.57%	2,286,700
Oct 6, 2026	15.84	16.25	15.63	15.99	15.99	0.88%	2,570,300
Oct 5, 2026	15.89	16.75	15.57	15.85	15.85	4.48%	4,213,900
Oct 2, 2026	14.71	15.29	14.66	15.17	15.17	4.12%	1,979,700
Oct 1, 2026	14.19	14.65	14.19	14.57	14.57	2.75%	2,633,400
Sep 30, 2026	14.18	14.38	13.90	14.18	14.18	1.21%	1,437,600
Sep 29, 2026	14.14	14.34	13.91	14.01	14.01	-1.62%	1,472,900
Sep 28, 2026	13.85	14.30	13.62	14.24	14.24	2.59%	1,459,900
Sep 25, 2026	13.32	13.93	13.31	13.88	13.88	4.28%	1,981,000
Sep 24, 2026	13.19	13.50	13.13	13.31	13.31	0.45%	811,300
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%	666,400
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