Alpargatas SA ALPA3
BMFBOVESPA · Brazil · Consumer Non-Durables
BRL 10.65+0.44 (+4.31%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 10.43 | +2.15% | BRL 10.39 | BRL 10.55 | BRL 10.35 | 6.80K |
| 2026-09-30 | BRL 10.21 | +2.82% | BRL 10.30 | BRL 10.31 | BRL 10.21 | 3.90K |
| 2026-09-29 | BRL 9.93 | -2.65% | BRL 10.20 | BRL 10.29 | BRL 9.93 | 3.30K |
| 2026-09-28 | BRL 10.20 | -1.83% | BRL 10.38 | BRL 10.39 | BRL 10.05 | 7.80K |
| 2026-09-25 | BRL 10.39 | +2.06% | BRL 10.10 | BRL 10.39 | BRL 10.10 | 3.60K |
| 2026-09-24 | BRL 10.18 | -0.10% | BRL 9.96 | BRL 10.18 | BRL 9.96 | 2.80K |
| 2026-09-23 | BRL 10.19 | -0.10% | BRL 9.93 | BRL 10.19 | BRL 9.88 | 9.50K |
| 2026-09-22 | BRL 10.20 | +5.81% | BRL 9.66 | BRL 10.20 | BRL 9.64 | 19.40K |
| 2026-09-21 | BRL 9.64 | +1.05% | BRL 9.54 | BRL 9.70 | BRL 9.54 | 9.30K |
| 2026-09-18 | BRL 9.54 | -0.83% | BRL 9.64 | BRL 9.75 | BRL 9.54 | 14.80K |
| 2026-09-17 | BRL 9.62 | +0.21% | BRL 9.70 | BRL 9.99 | BRL 9.62 | 8.00K |
| 2026-09-16 | BRL 9.60 | -1.74% | BRL 9.77 | BRL 9.86 | BRL 9.60 | 16.80K |
| 2026-09-15 | BRL 9.77 | -1.31% | BRL 9.79 | BRL 9.86 | BRL 9.77 | 3.60K |
| 2026-09-14 | BRL 9.90 | -1.00% | BRL 9.75 | BRL 9.90 | BRL 9.56 | 11.70K |
| 2026-09-11 | BRL 10.00 | +0.60% | BRL 9.77 | BRL 10.00 | BRL 9.77 | 2.70K |
| 2026-09-10 | BRL 9.94 | -1.00% | BRL 9.75 | BRL 9.94 | BRL 9.75 | 6.00K |
| 2026-09-09 | BRL 10.04 | +0.40% | BRL 10.00 | BRL 10.04 | BRL 9.80 | 7.30K |
| 2026-09-08 | BRL 10.00 | -1.96% | BRL 9.99 | BRL 10.02 | BRL 9.57 | 35.60K |
| 2026-09-04 | BRL 10.20 | 0.00% | BRL 9.93 | BRL 10.20 | BRL 9.93 | 1.20K |
| 2026-09-03 | BRL 10.20 | -1.73% | BRL 10.62 | BRL 10.62 | BRL 9.74 | 21.70K |
| 2026-09-02 | BRL 10.38 | +3.08% | BRL 10.14 | BRL 10.38 | BRL 9.91 | 6.70K |
| 2026-09-01 | BRL 10.07 | -1.27% | BRL 10.36 | BRL 10.68 | BRL 10.07 | 6.30K |
| 2026-08-31 | BRL 10.20 | -0.87% | BRL 10.30 | BRL 10.67 | BRL 10.20 | 15.20K |
| 2026-08-28 | BRL 10.29 | +3.31% | BRL 10.06 | BRL 10.29 | BRL 10.06 | 3.40K |
| 2026-08-27 | BRL 9.96 | +2.89% | BRL 9.71 | BRL 10.29 | BRL 9.71 | 15.70K |
| 2026-08-26 | BRL 9.68 | +1.79% | BRL 9.69 | BRL 9.77 | BRL 9.68 | 1.20K |
| 2026-08-25 | BRL 9.51 | +2.81% | BRL 9.29 | BRL 9.51 | BRL 9.19 | 25.70K |
| 2026-08-24 | BRL 9.25 | -2.22% | BRL 9.45 | BRL 9.46 | BRL 9.20 | 6.00K |
| 2026-08-21 | BRL 9.46 | +4.99% | BRL 9.11 | BRL 9.46 | BRL 9.11 | 8.20K |
| 2026-08-20 | BRL 9.01 | -4.15% | BRL 9.26 | BRL 9.47 | BRL 9.01 | 7.00K |
| 2026-08-19 | BRL 9.40 | +4.44% | BRL 9.23 | BRL 9.40 | BRL 9.19 | 8.20K |
| 2026-08-18 | BRL 9.00 | -1.64% | BRL 9.39 | BRL 9.39 | BRL 9.00 | 17.90K |
| 2026-08-17 | BRL 9.15 | -4.49% | BRL 9.58 | BRL 9.78 | BRL 9.15 | 10.40K |
| 2026-08-14 | BRL 9.58 | 0.00% | BRL 9.30 | BRL 9.58 | BRL 9.30 | 13.60K |
| 2026-08-13 | BRL 9.58 | -3.33% | BRL 9.89 | BRL 9.89 | BRL 9.34 | 12.60K |
| 2026-08-12 | BRL 9.91 | +3.23% | BRL 9.55 | BRL 9.91 | BRL 9.40 | 9.50K |
| 2026-08-11 | BRL 9.60 | -2.74% | BRL 9.70 | BRL 9.81 | BRL 9.60 | 2.80K |
| 2026-08-07 | BRL 9.87 | +2.81% | BRL 10.21 | BRL 10.50 | BRL 9.78 | 66.10K |
| 2026-08-06 | BRL 9.60 | +0.10% | BRL 9.55 | BRL 9.60 | BRL 9.40 | 2.90K |
| 2026-08-05 | BRL 9.59 | +5.62% | BRL 9.54 | BRL 9.59 | BRL 9.26 | 18.60K |
| 2026-08-04 | BRL 9.08 | -4.42% | BRL 9.44 | BRL 9.56 | BRL 9.08 | 21.40K |
| 2026-08-03 | BRL 9.50 | +4.40% | BRL 9.00 | BRL 9.70 | BRL 9.00 | 7.40K |
| 2026-07-31 | BRL 9.10 | +5.81% | BRL 8.67 | BRL 9.10 | BRL 8.67 | 4.90K |
| 2026-07-30 | BRL 8.60 | -0.46% | BRL 8.86 | BRL 8.86 | BRL 8.60 | 2.90K |
| 2026-07-29 | BRL 8.64 | 0.00% | BRL 8.64 | BRL 8.86 | BRL 8.64 | 700 |
| 2026-07-28 | BRL 8.64 | -2.92% | BRL 8.94 | BRL 8.99 | BRL 8.64 | 8.10K |
| 2026-07-27 | BRL 8.90 | +4.09% | BRL 8.55 | BRL 8.90 | BRL 8.47 | 6.60K |
| 2026-07-24 | BRL 8.55 | -0.58% | BRL 8.51 | BRL 8.57 | BRL 8.50 | 3.30K |
| 2026-07-23 | BRL 8.60 | -3.37% | BRL 8.99 | BRL 8.99 | BRL 8.60 | 15.90K |
| 2026-07-22 | BRL 8.90 | -0.56% | BRL 9.04 | BRL 9.05 | BRL 8.90 | 10.30K |
| 2026-07-21 | BRL 8.95 | -1.86% | BRL 9.12 | BRL 9.16 | BRL 8.92 | 1.90K |
| 2026-07-20 | BRL 9.12 | -2.98% | BRL 9.39 | BRL 9.45 | BRL 9.12 | 6.90K |
| 2026-07-17 | BRL 9.40 | +3.87% | BRL 9.19 | BRL 9.40 | BRL 9.18 | 6.40K |
| 2026-07-16 | BRL 9.05 | -1.95% | BRL 9.24 | BRL 9.25 | BRL 9.05 | 5.10K |
| 2026-07-15 | BRL 9.23 | -1.81% | BRL 9.39 | BRL 9.44 | BRL 9.20 | 6.60K |
| 2026-07-14 | BRL 9.40 | +3.98% | BRL 9.30 | BRL 9.47 | BRL 9.20 | 13.90K |
| 2026-07-13 | BRL 9.04 | -4.14% | BRL 9.40 | BRL 9.50 | BRL 9.04 | 9.10K |
| 2026-07-10 | BRL 9.43 | +1.95% | BRL 9.45 | BRL 9.47 | BRL 9.27 | 6.20K |
| 2026-07-09 | BRL 9.25 | +3.12% | BRL 8.81 | BRL 9.25 | BRL 8.81 | 4.50K |
| 2026-07-08 | BRL 8.97 | -1.97% | BRL 9.16 | BRL 9.16 | BRL 8.93 | 6.30K |
| 2026-07-07 | BRL 9.15 | -1.08% | BRL 9.31 | BRL 9.35 | BRL 9.15 | 3.80K |
| 2026-07-06 | BRL 9.25 | -1.60% | BRL 9.25 | BRL 9.31 | BRL 9.25 | 2.90K |
| 2026-07-03 | BRL 9.40 | +0.21% | BRL 9.39 | BRL 9.59 | BRL 9.22 | 11.10K |
| 2026-07-02 | BRL 9.38 | +1.63% | BRL 9.44 | BRL 9.50 | BRL 9.20 | 19.00K |
| 2026-07-01 | BRL 9.23 | -2.22% | BRL 9.44 | BRL 9.44 | BRL 9.17 | 4.30K |
| 2026-06-30 | BRL 9.44 | -2.18% | BRL 9.70 | BRL 9.70 | BRL 9.40 | 10.90K |
| 2026-06-29 | BRL 9.65 | -1.03% | BRL 9.78 | BRL 9.80 | BRL 9.65 | 3.10K |
| 2026-06-26 | BRL 9.75 | -3.08% | BRL 10.05 | BRL 10.06 | BRL 9.23 | 106.40K |
| 2026-06-25 | BRL 10.06 | -5.98% | BRL 10.66 | BRL 10.67 | BRL 10.06 | 8.00K |
| 2026-06-24 | BRL 10.70 | +4.39% | BRL 10.70 | BRL 10.70 | BRL 10.70 | 700 |
| 2026-06-23 | BRL 10.25 | 0.00% | BRL 10.25 | BRL 10.25 | BRL 10.25 | 100 |
| 2026-06-22 | BRL 10.25 | 0.00% | BRL 10.35 | BRL 10.40 | BRL 10.25 | 2.30K |
| 2026-06-19 | BRL 10.25 | +2.09% | BRL 10.24 | BRL 10.32 | BRL 10.11 | 6.10K |
| 2026-06-18 | BRL 10.04 | +2.24% | BRL 10.02 | BRL 10.10 | BRL 10.02 | 3.80K |
| 2026-06-17 | BRL 9.82 | -6.39% | BRL 10.46 | BRL 10.46 | BRL 9.82 | 1.50K |
| 2026-06-16 | BRL 10.49 | -0.29% | BRL 10.51 | BRL 10.56 | BRL 10.49 | 13.30K |
| 2026-06-15 | BRL 10.52 | +2.83% | BRL 10.24 | BRL 10.82 | BRL 10.24 | 7.00K |
| 2026-06-12 | BRL 10.23 | +0.29% | BRL 10.05 | BRL 10.58 | BRL 10.05 | 5.70K |
| 2026-06-11 | BRL 10.20 | +1.59% | BRL 10.04 | BRL 10.42 | BRL 10.04 | 7.30K |
| 2026-06-10 | BRL 10.04 | -4.11% | BRL 10.42 | BRL 10.52 | BRL 10.04 | 9.20K |
| 2026-06-09 | BRL 10.47 | +8.72% | BRL 10.00 | BRL 10.47 | BRL 10.00 | 2.90K |
| 2026-06-08 | BRL 9.63 | -0.82% | BRL 9.78 | BRL 9.91 | BRL 9.63 | 1.80K |
| 2026-06-05 | BRL 9.71 | -2.61% | BRL 9.85 | BRL 10.00 | BRL 9.71 | 4.00K |
| 2026-06-03 | BRL 9.97 | -1.38% | BRL 10.38 | BRL 10.38 | BRL 9.97 | 11.40K |
| 2026-06-02 | BRL 10.11 | +1.51% | BRL 9.98 | BRL 10.20 | BRL 9.95 | 5.60K |
| 2026-06-01 | BRL 9.96 | -5.23% | BRL 10.41 | BRL 10.41 | BRL 9.96 | 3.00K |
| 2026-05-29 | BRL 10.51 | +2.24% | BRL 10.31 | BRL 10.59 | BRL 10.00 | 1.80K |
| 2026-05-28 | BRL 10.28 | -0.68% | BRL 10.35 | BRL 10.77 | BRL 10.28 | 9.40K |
| 2026-05-27 | BRL 10.35 | +2.48% | BRL 10.20 | BRL 10.70 | BRL 10.20 | 10.20K |
| 2026-05-26 | BRL 10.10 | +0.80% | BRL 10.39 | BRL 10.39 | BRL 10.09 | 900 |