Alpargatas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	12.01	12.13	11.87	11.89	11.89	-1.00%	967,500
Jul 15, 2026	12.27	12.30	12.01	12.01	12.01	-1.96%	537,800
Jul 14, 2026	12.13	12.37	11.94	12.25	12.25	1.66%	907,300
Jul 13, 2026	12.30	12.34	11.94	12.05	12.05	-1.07%	709,700
Jul 10, 2026	12.03	12.28	11.96	12.18	12.18	2.96%	742,800
Jul 9, 2026	11.40	11.89	11.40	11.83	11.83	3.68%	1,106,700
Jul 8, 2026	11.71	11.78	11.29	11.41	11.41	-2.89%	953,200
Jul 7, 2026	11.83	11.92	11.62	11.75	11.75	-0.51%	776,600
Jul 6, 2026	11.82	11.89	11.70	11.81	11.81	-1.09%	747,100
Jul 3, 2026	12.00	12.08	11.83	11.94	11.94	0.25%	1,043,600
Jul 2, 2026	11.88	12.23	11.82	11.91	11.91	0.51%	1,551,300
Jul 1, 2026	11.90	12.14	11.79	11.85	11.85	-1.41%	1,606,400
Jun 30, 2026	12.35	12.64	11.94	12.02	12.02	-3.53%	1,426,600
Jun 29, 2026	12.48	12.71	12.34	12.46	12.46	0.08%	1,526,800
Jun 26, 2026	12.42	12.71	12.30	12.45	12.45	0.24%	1,618,600
Jun 25, 2026	13.15	13.39	12.30	12.42	12.42	-5.34%	2,751,100
Jun 24, 2026	13.14	13.34	13.07	13.12	13.12	-0.61%	1,001,400
Jun 23, 2026	13.05	13.22	12.96	13.20	13.20	0.46%	753,600
Jun 22, 2026	13.14	13.31	12.98	13.14	13.14	0.46%	811,300
Jun 19, 2026	13.07	13.45	12.98	13.08	13.08	0.38%	894,500
Jun 18, 2026	13.03	13.27	12.98	13.03	13.03	-	841,800
Jun 17, 2026	13.04	13.38	12.97	13.03	13.03	-0.31%	1,344,700
Jun 16, 2026	13.23	13.47	13.00	13.07	13.07	-1.58%	1,449,500
Jun 15, 2026	13.44	13.62	13.17	13.28	13.28	0.61%	1,285,600
Jun 12, 2026	13.18	13.45	13.05	13.20	13.20	-0.45%	1,369,300
Jun 11, 2026	12.68	13.26	12.47	13.26	13.26	4.41%	2,499,800
Jun 10, 2026	12.58	12.84	12.27	12.70	12.70	1.11%	5,605,100
Jun 9, 2026	12.13	12.63	12.13	12.56	12.56	3.80%	1,982,800
Jun 8, 2026	12.01	12.23	11.79	12.10	12.10	1.00%	915,200
Jun 5, 2026	11.77	11.98	11.58	11.98	11.98	1.35%	6,803,200
Jun 3, 2026	12.08	12.11	11.69	11.82	11.82	-3.04%	1,583,000
Jun 2, 2026	12.18	12.33	12.01	12.19	12.19	0.33%	1,064,500
Jun 1, 2026	12.44	12.57	12.08	12.15	12.15	-2.02%	1,679,900
May 29, 2026	12.62	12.65	12.20	12.40	12.40	-1.67%	1,806,000
May 28, 2026	12.54	12.92	12.48	12.61	12.61	-0.32%	954,200
May 27, 2026	12.60	12.92	12.55	12.65	12.65	0.08%	1,003,900
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