Alpargatas S.A. (BVMF:ALPA3)
Brazil
· Delayed Price · Currency is BRL 10.20
-0.02 (-0.20%)
At close: Dec 5, 2025
Alpargatas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.22 | 10.22 | 9.94 | 10.20 | 10.20 | -0.20% | 3,100 |
| Dec 4, 2025 | 9.96 | 10.24 | 9.96 | 10.22 | 10.22 | 2.61% | 4,900 |
| Dec 3, 2025 | 10.12 | 10.13 | 9.90 | 9.96 | 9.96 | -1.48% | 2,700 |
| Dec 2, 2025 | 9.89 | 10.11 | 9.87 | 10.11 | 10.11 | 2.54% | 9,400 |
| Dec 1, 2025 | 10.00 | 10.19 | 9.86 | 9.86 | 9.86 | - | 5,400 |
| Nov 28, 2025 | 10.15 | 10.15 | 9.86 | 9.86 | 9.86 | -2.86% | 5,300 |
| Nov 27, 2025 | 10.20 | 10.29 | 10.15 | 10.15 | 10.15 | -0.49% | 6,900 |
| Nov 26, 2025 | 10.22 | 10.37 | 10.20 | 10.20 | 10.20 | -0.49% | 7,300 |
| Nov 25, 2025 | 10.50 | 10.60 | 10.25 | 10.25 | 10.25 | -0.10% | 8,400 |
| Nov 24, 2025 | 10.13 | 10.37 | 10.13 | 10.26 | 10.26 | 1.38% | 11,400 |
| Nov 21, 2025 | 10.39 | 10.39 | 9.95 | 10.12 | 10.12 | -3.16% | 13,000 |
| Nov 19, 2025 | 10.90 | 10.90 | 10.38 | 10.45 | 10.45 | -15.59% | 19,100 |
| Nov 18, 2025 | 12.60 | 12.65 | 12.10 | 12.38 | 11.14 | -2.13% | 33,600 |
| Nov 17, 2025 | 12.48 | 12.90 | 12.21 | 12.65 | 11.38 | 2.43% | 71,900 |
| Nov 14, 2025 | 12.11 | 12.38 | 12.11 | 12.35 | 11.11 | -0.24% | 17,000 |
| Nov 13, 2025 | 12.30 | 12.45 | 12.12 | 12.38 | 11.14 | 3.25% | 17,900 |
| Nov 12, 2025 | 12.29 | 12.30 | 11.70 | 11.99 | 10.79 | -2.52% | 11,200 |
| Nov 11, 2025 | 11.38 | 12.48 | 11.38 | 12.30 | 11.07 | 8.08% | 20,500 |
| Nov 10, 2025 | 11.10 | 11.50 | 11.03 | 11.38 | 10.24 | 3.55% | 12,200 |
| Nov 7, 2025 | 10.99 | 11.23 | 10.90 | 10.99 | 9.89 | 2.90% | 19,100 |
| Nov 6, 2025 | 10.79 | 10.79 | 10.59 | 10.68 | 9.61 | -2.55% | 7,800 |
| Nov 5, 2025 | 10.97 | 11.00 | 10.59 | 10.96 | 9.86 | -0.09% | 5,800 |
| Nov 4, 2025 | 10.45 | 10.99 | 10.42 | 10.97 | 9.87 | 6.92% | 8,400 |
| Nov 3, 2025 | 10.80 | 10.81 | 10.22 | 10.26 | 9.23 | -5.00% | 12,200 |
| Oct 31, 2025 | 10.80 | 11.23 | 10.57 | 10.80 | 9.72 | - | 5,300 |
| Oct 30, 2025 | 10.42 | 10.80 | 10.42 | 10.80 | 9.72 | 3.75% | 2,600 |
| Oct 29, 2025 | 10.39 | 10.78 | 10.36 | 10.41 | 9.37 | 0.29% | 4,900 |
| Oct 28, 2025 | 10.54 | 10.80 | 10.36 | 10.38 | 9.34 | 1.37% | 11,300 |
| Oct 27, 2025 | 10.37 | 10.48 | 10.21 | 10.24 | 9.21 | -1.25% | 16,900 |
| Oct 24, 2025 | 10.36 | 10.40 | 10.21 | 10.37 | 9.33 | 1.97% | 4,100 |
| Oct 23, 2025 | 10.10 | 10.38 | 10.06 | 10.17 | 9.15 | 2.11% | 6,400 |
| Oct 22, 2025 | 10.00 | 10.40 | 9.95 | 9.96 | 8.96 | 0.10% | 10,700 |
| Oct 21, 2025 | 9.59 | 10.05 | 9.59 | 9.95 | 8.95 | 4.74% | 11,200 |
| Oct 20, 2025 | 9.46 | 9.69 | 9.32 | 9.50 | 8.55 | 0.42% | 12,500 |
| Oct 17, 2025 | 9.72 | 9.72 | 9.44 | 9.46 | 8.51 | -1.46% | 6,700 |
| Oct 16, 2025 | 9.70 | 9.72 | 9.48 | 9.60 | 8.64 | -1.03% | 6,000 |
| Oct 15, 2025 | 9.25 | 9.70 | 9.25 | 9.70 | 8.73 | 5.21% | 4,700 |
| Oct 14, 2025 | 9.12 | 9.49 | 9.12 | 9.22 | 8.30 | 0.55% | 8,000 |
| Oct 13, 2025 | 9.56 | 9.60 | 9.17 | 9.17 | 8.25 | -1.93% | 5,600 |
| Oct 10, 2025 | 9.43 | 9.44 | 9.35 | 9.35 | 8.41 | -0.85% | 3,100 |
| Oct 9, 2025 | 9.59 | 9.59 | 9.43 | 9.43 | 8.48 | 0.43% | 400 |
| Oct 8, 2025 | 9.55 | 9.55 | 9.39 | 9.39 | 8.45 | -1.68% | 1,800 |
| Oct 7, 2025 | 9.58 | 9.69 | 9.47 | 9.55 | 8.59 | 0.84% | 3,400 |
| Oct 6, 2025 | 9.69 | 9.73 | 9.47 | 9.47 | 8.52 | 0.11% | 7,800 |
| Oct 3, 2025 | 9.27 | 9.60 | 9.13 | 9.46 | 8.51 | 0.32% | 21,900 |
| Oct 2, 2025 | 9.30 | 9.72 | 9.30 | 9.43 | 8.48 | 1.40% | 10,300 |
| Oct 1, 2025 | 9.30 | 9.37 | 9.08 | 9.30 | 8.37 | -0.96% | 2,600 |
| Sep 30, 2025 | 9.49 | 9.49 | 9.13 | 9.39 | 8.45 | 3.30% | 5,900 |
| Sep 29, 2025 | 9.15 | 9.31 | 9.00 | 9.09 | 8.18 | -0.22% | 5,200 |
| Sep 26, 2025 | 8.95 | 9.11 | 8.94 | 9.11 | 8.20 | 1.79% | 1,600 |
| Sep 25, 2025 | 9.05 | 9.07 | 8.95 | 8.95 | 8.05 | -0.56% | 3,400 |
| Sep 24, 2025 | 9.08 | 9.18 | 9.00 | 9.00 | 8.10 | -0.77% | 5,300 |
| Sep 23, 2025 | 9.17 | 9.17 | 9.00 | 9.07 | 8.16 | 0.22% | 4,300 |
| Sep 22, 2025 | 9.30 | 9.40 | 9.05 | 9.05 | 8.14 | -2.06% | 5,800 |
| Sep 19, 2025 | 9.85 | 9.85 | 9.24 | 9.24 | 8.31 | -6.48% | 19,600 |
| Sep 18, 2025 | 10.18 | 10.18 | 9.86 | 9.88 | 8.89 | -3.14% | 8,900 |
| Sep 17, 2025 | 9.98 | 10.20 | 9.84 | 10.20 | 9.18 | 2.10% | 3,500 |
| Sep 16, 2025 | 9.99 | 9.99 | 9.95 | 9.99 | 8.99 | 2.78% | 900 |
| Sep 15, 2025 | 10.18 | 10.18 | 9.72 | 9.72 | 8.74 | -2.70% | 5,100 |
| Sep 12, 2025 | 10.20 | 10.20 | 9.99 | 9.99 | 8.99 | -2.06% | 600 |
| Sep 11, 2025 | 10.30 | 10.37 | 10.20 | 10.20 | 9.18 | - | 3,200 |
| Sep 10, 2025 | 10.35 | 10.35 | 10.20 | 10.20 | 9.18 | -1.64% | 200 |
| Sep 9, 2025 | 10.36 | 10.37 | 10.03 | 10.37 | 9.33 | 2.37% | 2,000 |
| Sep 8, 2025 | 10.29 | 10.40 | 10.13 | 10.13 | 9.11 | -1.55% | 4,500 |
| Sep 5, 2025 | 9.81 | 10.50 | 9.81 | 10.29 | 9.26 | 5.32% | 118,600 |
| Sep 4, 2025 | 9.56 | 9.83 | 9.30 | 9.77 | 8.79 | 3.17% | 5,700 |
| Sep 3, 2025 | 9.21 | 9.55 | 9.17 | 9.47 | 8.52 | 0.74% | 5,200 |
| Sep 2, 2025 | 9.43 | 9.43 | 9.00 | 9.40 | 8.46 | 1.40% | 9,000 |
| Sep 1, 2025 | 9.34 | 9.59 | 9.24 | 9.27 | 8.34 | -0.11% | 14,600 |
| Aug 29, 2025 | 9.22 | 9.28 | 9.16 | 9.28 | 8.35 | 0.65% | 400 |
| Aug 28, 2025 | 9.20 | 9.30 | 9.16 | 9.22 | 8.30 | 0.22% | 4,700 |
| Aug 27, 2025 | 8.95 | 9.20 | 8.95 | 9.20 | 8.28 | 1.77% | 5,300 |
| Aug 26, 2025 | 8.74 | 9.04 | 8.74 | 9.04 | 8.13 | 3.43% | 11,400 |
| Aug 25, 2025 | 8.98 | 9.05 | 8.74 | 8.74 | 7.86 | -0.68% | 3,000 |
| Aug 22, 2025 | 8.72 | 8.92 | 8.72 | 8.80 | 7.92 | 1.27% | 2,100 |
| Aug 21, 2025 | 8.36 | 8.69 | 8.35 | 8.69 | 7.82 | 6.89% | 2,800 |
| Aug 20, 2025 | 8.50 | 8.50 | 8.13 | 8.13 | 7.31 | -4.91% | 3,100 |
| Aug 19, 2025 | 8.53 | 8.73 | 8.53 | 8.55 | 7.69 | 0.59% | 400 |
| Aug 18, 2025 | 8.60 | 8.97 | 8.50 | 8.50 | 7.65 | -0.93% | 4,000 |
| Aug 15, 2025 | 8.90 | 8.90 | 8.51 | 8.58 | 7.72 | -3.92% | 4,300 |
| Aug 14, 2025 | 8.91 | 9.08 | 8.90 | 8.93 | 8.03 | -0.11% | 8,000 |
| Aug 13, 2025 | 8.62 | 9.02 | 8.51 | 8.94 | 8.04 | 3.95% | 11,500 |
| Aug 12, 2025 | 8.48 | 8.89 | 8.48 | 8.60 | 7.74 | 1.18% | 7,500 |
| Aug 11, 2025 | 8.65 | 8.65 | 8.45 | 8.50 | 7.65 | -1.05% | 3,900 |
| Aug 8, 2025 | 7.90 | 8.59 | 7.79 | 8.59 | 7.73 | 16.08% | 47,400 |
| Aug 7, 2025 | 7.42 | 7.54 | 7.40 | 7.40 | 6.66 | -0.27% | 1,000 |
| Aug 6, 2025 | 7.40 | 7.59 | 7.40 | 7.42 | 6.68 | 0.27% | 3,200 |
| Aug 5, 2025 | 7.22 | 7.40 | 7.22 | 7.40 | 6.66 | - | 500 |
| Aug 4, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 6.66 | 0.68% | 600 |
| Aug 1, 2025 | 7.32 | 7.40 | 7.30 | 7.35 | 6.61 | 0.41% | 5,400 |
| Jul 31, 2025 | 7.40 | 7.48 | 7.32 | 7.32 | 6.59 | - | 400 |
| Jul 30, 2025 | 7.32 | 7.32 | 7.29 | 7.32 | 6.59 | - | 2,100 |
| Jul 29, 2025 | 7.35 | 7.35 | 7.32 | 7.32 | 6.59 | -1.08% | 600 |
| Jul 28, 2025 | 7.64 | 7.64 | 7.40 | 7.40 | 6.66 | -3.14% | 2,100 |
| Jul 25, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 6.87 | 3.80% | 400 |
| Jul 24, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 6.62 | -3.66% | 800 |
| Jul 23, 2025 | 7.57 | 7.75 | 7.43 | 7.64 | 6.87 | 5.38% | 1,400 |
| Jul 22, 2025 | 7.50 | 7.70 | 7.25 | 7.25 | 6.52 | -4.61% | 1,900 |
| Jul 21, 2025 | 7.50 | 7.60 | 7.20 | 7.60 | 6.84 | 1.33% | 2,100 |
| Jul 18, 2025 | 7.77 | 7.77 | 7.50 | 7.50 | 6.75 | -3.47% | 5,300 |