São Paulo - Delayed Quote
BRL
Alpargatas S.A. (ALPA3.SA)
10.22
-0.27
(-2.57%)
At close: October 30 at 5:03:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
10.41
10.41
10.01
10.22
10.22
7,700
Oct 29, 2026
11.03
11.03
10.46
10.49
10.49
9,100
Oct 28, 2026
10.97
11.05
10.55
11.05
11.05
10,500
Oct 27, 2026
10.95
11.11
10.46
11.05
11.05
16,500
Oct 26, 2026
11.50
11.50
10.10
10.80
10.80
33,900
Oct 23, 2026
12.35
13.45
12.09
13.45
13.45
18,000
Oct 22, 2026
12.50
12.60
12.10
12.60
12.60
16,000
Oct 21, 2026
12.60
12.80
12.41
12.59
12.59
7,800
Oct 20, 2026
13.14
13.14
12.58
12.60
12.60
44,400
Oct 19, 2026
12.89
13.39
12.57
13.39
13.39
6,900
Oct 16, 2026
12.55
12.95
12.32
12.90
12.90
7,700
Oct 15, 2026
12.73
12.88
12.10
12.55
12.55
22,200
Oct 14, 2026
12.20
12.58
12.03
12.50
12.50
14,600
Oct 13, 2026
11.97
12.55
11.97
12.20
12.20
19,900
Oct 9, 2026
11.78
12.23
11.78
11.82
11.82
11,300
Oct 8, 2026
11.03
11.68
11.03
11.53
11.53
4,900
Oct 7, 2026
11.57
11.57
11.16
11.16
11.16
15,200
Oct 6, 2026
11.80
11.95
11.52
11.80
11.80
8,700
Oct 5, 2026
11.51
12.00
11.41
11.80
11.80
90,600
Oct 2, 2026
10.65
11.38
10.65
11.38
11.38
11,700
Oct 1, 2026
10.39
10.60
10.39
10.60
10.60
8,900
Sep 30, 2026
10.30
10.31
10.21
10.21
10.21
3,900
Sep 29, 2026
10.20
10.29
9.93
9.93
9.93
3,300
Sep 28, 2026
10.38
10.39
10.05
10.20
10.20
7,800
Sep 25, 2026
10.10
10.39
10.10
10.39
10.39
3,600
Sep 24, 2026
9.96
10.18
9.96
10.18
10.18
2,800
Sep 23, 2026
9.93
10.19
9.88
10.19
10.19
9,500
Sep 22, 2026
9.66
10.20
9.64
10.20
10.20
19,400
Sep 21, 2026
9.54
9.70
9.54
9.64
9.64
9,300
Sep 18, 2026
9.64
9.75
9.54
9.54
9.54
14,800
Sep 17, 2026
9.70
9.99
9.62
9.62
9.62
8,000
Sep 16, 2026
9.77
9.86
9.60
9.60
9.60
16,800
Sep 15, 2026
9.79
9.86
9.77
9.77
9.77
3,600
Sep 14, 2026
9.75
9.90
9.56
9.90
9.90
11,700
Sep 11, 2026
9.77
10.00
9.77
10.00
10.00
2,700
Sep 10, 2026
9.75
9.94
9.75
9.94
9.94
6,000
Sep 9, 2026
10.00
10.04
9.80
10.04
10.04
7,300
Sep 8, 2026
9.99
10.02
9.57
10.00
10.00
35,600
Sep 4, 2026
9.93
10.20
9.93
10.20
10.20
1,200
Sep 3, 2026
10.62
10.62
9.74
10.20
10.20
21,700
Sep 2, 2026
10.14
10.38
9.91
10.38
10.38
6,700
Sep 1, 2026
10.36
10.68
10.07
10.07
10.07
6,300
Aug 31, 2026
10.30
10.67
10.20
10.20
10.20
15,200
Aug 28, 2026
10.06
10.29
10.06
10.29
10.29
3,400
Aug 27, 2026
9.71
10.29
9.71
9.96
9.96
15,700
Aug 26, 2026
9.69
9.77
9.68
9.68
9.68
1,200
Aug 25, 2026
9.29
9.51
9.19
9.51
9.51
25,700
Aug 24, 2026
9.45
9.46
9.20
9.25
9.25
6,000
Aug 21, 2026
9.11
9.46
9.11
9.46
9.46
8,200
Aug 20, 2026
9.26
9.47
9.01
9.01
9.01
7,000
Aug 19, 2026
9.23
9.40
9.19
9.40
9.40
8,200
Aug 18, 2026
9.39
9.39
9.00
9.00
9.00
17,900
Aug 17, 2026
9.58
9.78
9.15
9.15
9.15
10,400
Aug 14, 2026
9.30
9.58
9.30
9.58
9.58
13,600
Aug 13, 2026
9.89
9.89
9.34
9.58
9.58
12,600
Aug 12, 2026
9.55
9.91
9.40
9.91
9.91
9,500
Aug 11, 2026
9.70
9.81
9.60
9.60
9.60
2,800
Aug 10, 2026
9.92
10.03
9.65
9.65
9.65
8,500
Aug 7, 2026
10.21
10.50
9.78
9.87
9.87
66,100
Aug 6, 2026
9.55
9.60
9.40
9.60
9.60
2,900
Aug 5, 2026
9.54
9.59
9.26
9.59
9.59
18,600
Aug 4, 2026
9.44
9.56
9.08
9.08
9.08
21,400
Aug 3, 2026
9.00
9.70
9.00
9.50
9.50
7,400
Jul 31, 2026
8.67
9.10
8.67
9.10
9.10
4,900
Jul 30, 2026
8.86
8.86
8.60
8.60
8.60
2,900
Jul 29, 2026
8.64
8.86
8.64
8.64
8.64
700
Jul 28, 2026
8.94
8.99
8.64
8.64
8.64
8,100
Jul 27, 2026
8.55
8.90
8.47
8.90
8.90
6,600
Jul 24, 2026
8.51
8.57
8.50
8.55
8.55
3,300
Jul 23, 2026
8.99
8.99
8.60
8.60
8.60
15,900
Jul 22, 2026
9.04
9.05
8.90
8.90
8.90
10,300
Jul 21, 2026
9.12
9.16
8.92
8.95
8.95
1,900
Jul 20, 2026
9.39
9.45
9.12
9.12
9.12
6,900
Jul 17, 2026
9.19
9.40
9.18
9.40
9.40
6,400
Jul 16, 2026
9.24
9.25
9.05
9.05
9.05
5,100
Jul 15, 2026
9.39
9.44
9.20
9.23
9.23
6,600
Jul 14, 2026
9.30
9.47
9.20
9.40
9.40
13,900
Jul 13, 2026
9.40
9.50
9.04
9.04
9.04
9,100
Jul 10, 2026
9.45
9.47
9.27
9.43
9.43
6,200
Jul 9, 2026
8.81
9.25
8.81
9.25
9.25
4,500
Jul 8, 2026
9.16
9.16
8.93
8.97
8.97
6,300
Jul 7, 2026
9.31
9.35
9.15
9.15
9.15
3,800
Jul 6, 2026
9.25
9.31
9.25
9.25
9.25
2,900
Jul 3, 2026
9.39
9.59
9.22
9.40
9.40
11,100
Jul 2, 2026
9.44
9.50
9.20
9.38
9.38
19,000
Jul 1, 2026
9.44
9.44
9.17
9.23
9.23
4,300
Jun 30, 2026
9.70
9.70
9.40
9.44
9.44
10,900
Jun 29, 2026
9.78
9.80
9.65
9.65
9.65
3,100
Jun 26, 2026
10.05
10.06
9.23
9.75
9.75
106,400
Jun 25, 2026
10.66
10.67
10.06
10.06
10.06
8,000
Jun 24, 2026
10.70
10.70
10.70
10.70
10.70
700
Jun 23, 2026
10.25
10.25
10.25
10.25
10.25
100
Jun 22, 2026
10.35
10.40
10.25
10.25
10.25
2,300
Jun 19, 2026
10.24
10.32
10.11
10.25
10.25
6,100
Jun 18, 2026
10.02
10.10
10.02
10.04
10.04
3,800
Jun 17, 2026
10.46
10.46
9.82
9.82
9.82
1,500
Jun 16, 2026
10.51
10.56
10.49
10.49
10.49
13,300
Jun 15, 2026
10.24
10.82
10.24
10.52
10.52
7,000
Jun 12, 2026
10.05
10.58
10.05
10.23
10.23
5,700
Jun 11, 2026
10.04
10.42
10.04
10.20
10.20
7,300
Jun 10, 2026
10.42
10.52
10.04
10.04
10.04
9,200
Jun 9, 2026
10.00
10.47
10.00
10.47
10.47
2,900
Jun 8, 2026
9.78
9.91
9.63
9.63
9.63
1,800
Jun 5, 2026
9.85
10.00
9.71
9.71
9.71
4,000
Jun 3, 2026
10.38
10.38
9.97
9.97
9.97
11,400
Jun 2, 2026
9.98
10.20
9.95
10.11
10.11
5,600
Jun 1, 2026
10.41
10.41
9.96
9.96
9.96
3,000
May 29, 2026
10.31
10.59
10.00
10.51
10.51
1,800
May 28, 2026
10.35
10.77
10.28
10.28
10.28
9,400
May 27, 2026
10.20
10.70
10.20
10.35
10.35
10,200
May 26, 2026
10.39
10.39
10.09
10.10
10.10
900
May 25, 2026
10.01
10.33
10.01
10.02
10.02
4,000
May 22, 2026
10.07
10.07
10.01
10.01
10.01
200
May 21, 2026
10.12
10.38
10.04
10.04
10.04
1,400
May 20, 2026
9.94
10.34
9.94
10.18
10.18
5,800
May 19, 2026
9.80
9.80
9.79
9.80
9.80
4,800
May 18, 2026
9.90
9.90
9.71
9.71
9.71
200
May 15, 2026
9.85
9.85
9.73
9.73
9.73
600
May 14, 2026
10.00
10.08
9.72
9.85
9.85
70,500
May 13, 2026
10.40
10.55
9.84
9.85
9.85
8,200
May 12, 2026
10.94
10.94
10.52
10.52
10.52
16,100
May 11, 2026
11.20
11.20
10.84
10.94
10.94
3,500
May 8, 2026
11.39
11.57
11.22
11.25
11.25
2,300
May 7, 2026
11.21
11.21
11.12
11.12
11.12
1,600
May 6, 2026
11.28
11.55
11.18
11.18
11.18
7,300
May 5, 2026
11.11
11.12
11.10
11.12
11.12
1,200
May 4, 2026
11.10
11.16
11.10
11.10
11.10
4,300
Apr 30, 2026
11.15
11.21
11.10
11.10
11.10
3,600
Apr 29, 2026
11.16
11.24
11.15
11.15
11.15
8,300
Apr 28, 2026
11.13
11.15
11.13
11.14
11.14
12,500
Apr 27, 2026
11.09
11.25
10.98
11.12
11.12
7,200
Apr 24, 2026
11.11
11.20
11.09
11.09
11.09
4,900
Apr 23, 2026
11.24
11.24
10.92
11.09
11.09
1,900
Apr 22, 2026
11.12
11.48
11.11
11.48
11.48
6,800
Apr 20, 2026
11.12
11.22
11.11
11.11
11.11
3,400
Apr 17, 2026
11.13
11.37
11.12
11.12
11.12
7,900
Apr 16, 2026
11.01
11.06
10.93
11.06
11.06
3,800
Apr 15, 2026
11.11
11.21
11.06
11.06
11.06
9,000
Apr 14, 2026
11.36
11.36
11.12
11.13
11.13
19,700
Apr 13, 2026
11.26
11.39
11.21
11.33
11.33
1,600
Apr 10, 2026
11.60
11.96
11.26
11.26
11.26
1,259,500
Apr 9, 2026
11.18
11.75
11.18
11.75
11.75
39,000
Apr 8, 2026
10.75
11.29
10.75
11.26
11.26
14,500
Apr 7, 2026
11.16
11.16
10.51
10.55
10.55
13,300
Apr 6, 2026
11.20
11.47
10.93
11.00
11.00
11,000
Apr 2, 2026
11.57
11.65
11.13
11.30
11.30
18,300
Apr 1, 2026
11.68
11.78
11.56
11.76
11.76
3,600
Mar 31, 2026
11.61
11.70
11.35
11.68
11.68
11,500
Mar 30, 2026
11.71
11.71
11.32
11.32
11.32
7,000
Mar 27, 2026
11.56
11.83
11.40
11.52
11.52
18,500
Mar 26, 2026
11.64
11.87
11.42
11.86
11.86
19,900
Mar 25, 2026
11.90
12.16
11.60
11.94
11.94
6,900
Mar 24, 2026
11.82
12.14
11.47
11.78
11.78
19,600
Mar 23, 2026
11.66
12.09
11.37
12.08
12.08
14,900
Mar 20, 2026
11.45
11.57
11.18
11.35
11.35
8,100
Mar 19, 2026
10.80
11.46
10.80
11.46
11.46
9,000
Mar 18, 2026
11.10
11.41
11.10
11.11
11.11
7,700
Mar 17, 2026
11.17
11.40
11.13
11.39
11.39
4,400
Mar 16, 2026
11.12
11.21
10.95
10.95
10.95
3,200
Mar 13, 2026
10.69
11.10
10.68
11.02
11.02
6,500
Mar 12, 2026
11.16
11.22
10.65
10.66
10.66
12,500
Mar 11, 2026
11.70
11.74
11.31
11.32
11.32
47,500
Mar 10, 2026
11.98
11.98
11.32
11.97
11.97
12,800
Mar 9, 2026
11.32
11.99
11.11
11.99
11.99
18,400
Mar 6, 2026
11.94
12.10
11.11
11.57
11.57
10,600
Mar 5, 2026
12.10
12.39
11.67
11.93
11.93
7,800
Mar 4, 2026
12.21
12.59
12.19
12.33
12.33
5,700
Mar 3, 2026
12.40
12.40
11.77
12.29
12.29
17,500
Mar 2, 2026
13.20
13.20
12.40
12.75
12.75
9,000
Feb 27, 2026
13.06
13.20
12.90
13.20
13.20
32,900
Feb 26, 2026
12.79
13.16
12.75
12.90
12.90
26,100
Feb 25, 2026
12.41
12.82
12.35
12.50
12.50
7,400
Feb 24, 2026
12.60
12.60
12.27
12.53
12.53
4,600
Feb 23, 2026
12.58
12.58
12.28
12.57
12.57
5,400
Feb 20, 2026
12.35
12.55
12.09
12.46
12.46
3,100
Feb 19, 2026
12.20
12.39
12.20
12.35
12.35
2,400
Feb 18, 2026
12.84
12.84
12.20
12.20
12.20
15,400
Feb 13, 2026
12.49
12.84
12.31
12.84
12.84
16,200
Feb 12, 2026
13.47
13.49
12.19
12.63
12.63
24,700
Feb 11, 2026
13.13
13.40
13.00
13.33
13.33
16,100
Feb 10, 2026
12.87
13.23
12.73
13.12
13.12
9,500
Feb 9, 2026
12.96
13.00
12.69
12.86
12.86
71,500
Feb 6, 2026
12.79
13.10
12.69
12.96
12.96
14,900
Feb 5, 2026
12.10
12.80
11.82
12.79
12.79
27,600
Feb 4, 2026
12.06
12.10
11.45
12.10
12.10
80,300
Feb 3, 2026
11.49
12.00
11.49
11.94
11.94
20,100
Feb 2, 2026
10.85
11.35
10.85
11.35
11.35
92,100
Jan 30, 2026
10.71
11.15
10.70
10.96
10.96
10,800
Jan 29, 2026
10.62
10.91
10.62
10.70
10.70
2,800
Jan 28, 2026
10.95
10.95
10.61
10.61
10.61
5,800
Jan 27, 2026
10.77
10.96
10.70
10.73
10.73
4,500
Jan 26, 2026
10.89
10.97
10.65
10.77
10.77
28,500
Jan 23, 2026
10.61
11.20
10.54
10.55
10.55
24,100
Jan 22, 2026
10.14
10.59
10.14
10.52
10.52
7,800
Jan 21, 2026
10.51
10.78
10.09
10.13
10.13
5,800
Jan 20, 2026
10.28
10.50
10.28
10.30
10.30
2,200
Jan 19, 2026
10.24
10.31
9.99
10.28
10.28
5,100
Jan 16, 2026
10.59
10.67
10.34
10.34
10.34
3,300
Jan 15, 2026
10.45
10.59
10.45
10.59
10.59
3,500
Jan 14, 2026
10.60
10.60
10.42
10.45
10.45
15,200
Jan 13, 2026
10.70
10.70
10.60
10.60
10.60
1,500
Jan 12, 2026
10.44
10.74
10.44
10.60
10.60
6,000
Jan 9, 2026
10.77
10.77
10.45
10.56
10.56
7,000
Jan 8, 2026
10.34
10.60
10.34
10.59
10.59
13,300
Jan 7, 2026
10.70
10.70
10.30
10.30
10.30
2,200
Jan 6, 2026
10.70
10.72
10.50
10.55
10.55
9,200
Jan 5, 2026
10.59
10.72
10.30
10.72
10.72
7,500
Jan 2, 2026
10.59
10.88
10.37
10.38
10.38
20,500
Dec 30, 2025
10.53
10.78
10.37
10.38
10.38
16,800
Dec 29, 2025
11.15
11.15
10.30
10.52
10.52
17,500
Dec 26, 2025
11.07
11.44
10.65
10.92
10.92
31,100
Dec 23, 2025
10.22
10.99
10.22
10.96
10.96
46,700
Dec 22, 2025
9.90
10.28
9.60
10.08
10.08
36,700
Dec 19, 2025
10.40
10.40
9.88
10.25
10.25
12,200
Dec 18, 2025
9.99
10.40
9.82
10.40
10.40
11,400
Dec 17, 2025
0.491789
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
9.82
10.08
9.50
9.54
9.54
14,500
Dec 16, 2025
10.16
10.29
9.96
10.29
9.80
5,200
Dec 15, 2025
10.09
10.09
9.97
9.97
9.49
12,600
Dec 12, 2025
10.09
10.14
9.85
9.95
9.47
9,100
Dec 11, 2025
10.10
10.10
9.81
9.83
9.36
6,100
Dec 10, 2025
9.88
9.97
9.78
9.82
9.35
10,300
Dec 9, 2025
9.75
10.17
9.75
10.08
9.60
6,100
Dec 8, 2025
10.00
10.28
9.96
9.96
9.48
4,300
Dec 5, 2025
10.22
10.22
9.94
10.20
9.71
3,100
Dec 4, 2025
9.96
10.24
9.96
10.22
9.73
4,900
Dec 3, 2025
10.12
10.13
9.90
9.96
9.48
2,700
Dec 2, 2025
9.89
10.11
9.87
10.11
9.63
9,400
Dec 1, 2025
10.00
10.19
9.86
9.86
9.39
5,400
Nov 28, 2025
10.15
10.15
9.86
9.86
9.39
5,300
Nov 27, 2025
10.20
10.29
10.15
10.15
9.66
6,900
Nov 26, 2025
10.22
10.37
10.20
10.20
9.71
7,300
Nov 25, 2025
10.50
10.60
10.25
10.25
9.76
8,400
Nov 24, 2025
10.13
10.37
10.13
10.26
9.77
11,400
Nov 21, 2025
10.39
10.39
9.95
10.12
9.64
13,000
Nov 19, 2025
10.90
10.90
10.38
10.45
9.95
19,100
Nov 18, 2025
12.60
12.65
12.10
12.38
11.79
33,600
Nov 17, 2025
12.48
12.90
12.21
12.65
12.05
71,900
Nov 14, 2025
12.11
12.38
12.11
12.35
11.76
17,000
Nov 13, 2025
12.30
12.45
12.12
12.38
11.79
17,900
Nov 12, 2025
12.29
12.30
11.70
11.99
11.42
11,200
Nov 11, 2025
11.38
12.48
11.38
12.30
11.71
20,500
Nov 10, 2025
11.10
11.50
11.03
11.38
10.84
12,200
Nov 7, 2025
10.99
11.23
10.90
10.99
10.46
21,500
Nov 6, 2025
10.79
10.79
10.59
10.68
10.17
7,800
Nov 5, 2025
10.97
11.00
10.59
10.96
10.44
7,000
Nov 4, 2025
10.45
10.99
10.42
10.97
10.45
8,400
Nov 3, 2025
10.80
10.81
10.22
10.26
9.77
12,200
Oct 31, 2025
10.80
11.23
10.57
10.80
10.28
5,300
Oct 30, 2025
10.42
10.80
10.42
10.80
10.28
2,600
