Skip to main content
Alpargatas S.A. (BVMF:ALPA4)
Brazil flag Brazil · Delayed Price · Currency is BRL
11.81
-0.41 (-3.36%)
Apr 28, 2026, 5:07 PM GMT-3

Alpargatas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.1212.1511.6311.8111.81-3.36%1,337,400
Apr 27, 202612.2612.4512.0512.2212.220.08%1,111,200
Apr 24, 202612.1712.3212.1112.2112.210.08%871,400
Apr 23, 202612.3212.4212.1612.2012.20-0.97%1,633,100
Apr 22, 202612.7312.9312.2212.3212.32-3.22%1,116,800
Apr 20, 202612.6612.8612.4812.7312.731.19%1,089,800
Apr 17, 202612.4012.9412.3812.5812.582.78%2,790,500
Apr 16, 202612.3212.4112.0212.2412.24-0.73%1,672,700
Apr 15, 202612.3512.5512.2212.3312.33-0.16%1,874,900
Apr 14, 202612.3812.5512.1212.3512.35-0.24%1,890,100
Apr 13, 202612.1012.4412.0112.3812.381.06%1,705,200
Apr 10, 202612.2212.3711.9812.2512.250.82%2,855,500
Apr 9, 202611.8812.1911.6412.1512.152.97%2,678,500
Apr 8, 202611.5812.0711.4711.8011.806.59%4,277,200
Apr 7, 202611.5211.5510.9911.0711.07-3.99%2,033,200
Apr 6, 202611.8511.9311.4711.5311.53-1.96%1,425,300
Apr 2, 202611.8012.0511.5011.7611.76-4.08%2,466,200
Apr 1, 202612.4812.6012.1812.2612.26-1.13%1,943,000
Mar 31, 202612.1812.5111.9612.4012.403.16%5,651,500
Mar 30, 202612.1912.3011.9012.0212.02-0.41%1,981,000
Mar 27, 202612.0212.4411.9012.0712.07-0.25%1,863,500
Mar 26, 202612.4012.4611.9012.1012.10-2.97%3,577,800
Mar 25, 202612.4412.5712.2012.4712.472.13%2,447,400
Mar 24, 202612.4412.4612.0412.2112.21-1.85%3,751,800
Mar 23, 202611.8612.6211.8412.4412.445.51%3,211,500
Mar 20, 202611.8111.8911.4911.7911.79-0.17%7,199,600
Mar 19, 202611.4611.8811.3511.8111.811.03%2,093,900
Mar 18, 202611.6411.9511.4911.6911.69-0.17%2,892,500
Mar 17, 202611.3711.8811.3711.7111.712.45%2,958,000
Mar 16, 202611.6011.7711.3411.4311.43-0.26%1,894,800
Mar 13, 202611.1811.4811.1511.4611.462.96%2,739,400
Mar 12, 202611.6111.6111.0811.1311.13-5.28%3,484,800
Mar 11, 202611.9712.0611.7411.7511.75-3.29%2,883,200
Mar 10, 202612.6612.6811.9412.1512.15-4.10%5,328,600
Mar 9, 202612.1012.6911.7812.6712.673.34%3,758,300
Mar 6, 202613.3713.3812.2612.2612.26-6.63%4,615,200
Mar 5, 202613.8813.8813.0613.1313.13-5.54%1,994,600
Mar 4, 202613.9714.4513.7213.9013.901.46%2,031,300
Mar 3, 202614.6214.7413.5813.7013.70-8.42%3,494,200
Mar 2, 202615.1715.1814.8114.9614.96-2.67%2,348,600
Feb 27, 202615.2815.4815.1715.3715.370.72%1,545,000
Feb 26, 202615.0515.4815.0515.2615.261.40%1,102,200
Feb 25, 202614.7115.1814.7115.0515.052.31%1,249,900
Feb 24, 202614.9514.9614.6614.7114.71-1.14%700,200
Feb 23, 202614.9014.9814.7014.8814.88-0.07%989,200
Feb 20, 202614.7414.8914.2714.8914.890.95%2,282,500
Feb 19, 202614.6114.8314.5214.7514.750.20%1,283,600
Feb 18, 202615.1215.2014.5414.7214.72-2.06%1,289,400
Feb 13, 202615.0415.1314.8015.0315.03-0.13%1,970,100
Feb 12, 202616.0316.1314.6615.0515.05-6.29%4,461,500
Feb 11, 202615.9416.2215.8516.0616.061.71%2,185,700
Feb 10, 202615.4315.9615.4315.7915.791.81%1,766,500
Feb 9, 202615.6315.6315.2315.5115.510.26%1,562,300
Feb 6, 202615.2615.6215.1015.4715.471.51%2,419,200
Feb 5, 202614.7215.2814.6515.2415.244.46%2,245,900
Feb 4, 202614.7814.8114.4114.5914.59-1.42%1,532,900
Feb 3, 202614.7515.0414.6914.8014.801.09%4,755,700
Feb 2, 202614.3014.7014.0614.6414.641.88%1,953,700
Jan 30, 202613.8714.3713.7514.3714.373.98%2,344,800
Jan 29, 202613.9714.0313.6713.8213.820.07%3,388,400
Jan 28, 202614.1314.1313.7013.8113.81-1.36%1,965,900
Jan 27, 202614.1314.4113.8814.0014.00-0.07%3,561,500
Jan 26, 202613.6214.0713.4114.0114.013.01%5,351,500
Jan 23, 202613.4514.0113.3913.6013.601.87%3,594,900
Jan 22, 202612.9213.5412.9213.3513.353.25%2,140,100
Jan 21, 202612.7113.1012.7112.9312.932.54%2,793,100
Jan 20, 202612.9412.9412.6112.6112.61-1.94%956,700
Jan 19, 202612.7012.9012.7012.8612.86-0.08%371,800
Jan 16, 202612.9913.0012.6712.8712.87-0.39%874,500
Jan 15, 202612.9513.1012.8612.9212.92-0.31%1,038,400
Jan 14, 202612.9913.1612.8312.9612.960.62%1,595,400
Jan 13, 202613.1513.1512.7812.8812.88-2.20%2,205,800
Jan 12, 202612.9013.3012.8413.1713.172.33%2,564,800
Jan 9, 202612.8112.9512.6112.8712.870.94%1,585,900
Jan 8, 202612.2912.8712.2112.7512.753.74%2,757,900
Jan 7, 202612.3612.4112.1412.2912.29-1.44%11,187,500
Jan 6, 202612.4812.5412.2312.4712.47-0.08%2,647,600
Jan 5, 202611.8312.5211.6812.4812.486.39%2,991,400
Jan 2, 202611.9712.0011.6411.7311.73-1.76%9,901,400
Dec 30, 202511.7612.0011.6911.9411.941.79%1,603,800
Dec 29, 202511.8611.8611.6511.7311.73-0.51%1,275,800
Dec 26, 202511.9011.9011.7211.7911.79-0.92%1,098,900
Dec 23, 202511.5711.9511.5111.9011.904.02%2,741,500
Dec 22, 202511.3611.5011.2611.4411.44-2.39%4,866,500
Dec 19, 202511.7511.8511.5411.7211.72-0.51%3,449,200
Dec 18, 202511.8911.9311.7011.7811.78-0.25%1,752,400
Dec 17, 202511.8411.9811.3811.8111.81-3.43%6,448,800
Dec 16, 202512.1512.2811.8412.2311.690.74%3,792,600
Dec 15, 202512.2912.2912.0312.1411.60-0.08%3,254,000
Dec 12, 202512.0012.1511.7812.1511.611.84%2,039,500
Dec 11, 202511.4912.0011.4211.9311.403.83%2,098,800
Dec 10, 202511.3911.5711.2711.4910.980.61%1,198,600
Dec 9, 202511.3211.4511.1211.4210.91-0.17%1,642,100
Dec 8, 202511.2111.5811.1911.4410.932.88%1,661,100
Dec 5, 202511.8411.9010.9911.1210.63-6.16%2,595,400
Dec 4, 202511.4311.9011.3811.8511.334.68%2,070,300
Dec 3, 202511.5811.6211.2511.3210.82-0.26%1,299,900
Dec 2, 202511.3211.4011.2311.3510.850.44%1,875,600
Dec 1, 202511.3511.4411.2511.3010.80-0.62%1,575,900
Nov 28, 202511.5211.7011.3211.3710.87-1.81%1,919,200