Advertisement
Alpargatas S.A. (ALPA4.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Follow
At close: 06:07PM BRT
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 7.19 | 7.34 | 7.13 | 7.22 | 7.22 | 3,814,600 |
| Oct 31, 2024 | 7.23 | 7.32 | 7.17 | 7.17 | 7.17 | 1,913,400 |
| Oct 30, 2024 | 7.13 | 7.25 | 7.13 | 7.25 | 7.25 | 1,289,200 |
| Oct 29, 2024 | 7.17 | 7.23 | 7.11 | 7.13 | 7.13 | 1,610,400 |
| Oct 28, 2024 | 7.18 | 7.35 | 7.13 | 7.20 | 7.20 | 1,831,500 |
| Oct 25, 2024 | 7.26 | 7.29 | 7.13 | 7.13 | 7.13 | 1,535,200 |
| Oct 24, 2024 | 7.10 | 7.24 | 7.06 | 7.24 | 7.24 | 1,743,300 |
| Oct 23, 2024 | 6.97 | 7.14 | 6.97 | 7.09 | 7.09 | 1,259,300 |
| Oct 22, 2024 | 6.94 | 7.10 | 6.94 | 7.04 | 7.04 | 1,527,900 |
| Oct 21, 2024 | 6.95 | 7.06 | 6.93 | 7.02 | 7.02 | 1,325,400 |
| Oct 18, 2024 | 6.92 | 7.00 | 6.86 | 6.94 | 6.94 | 2,067,600 |
| Oct 17, 2024 | 6.95 | 6.97 | 6.88 | 6.92 | 6.92 | 1,390,400 |
| Oct 16, 2024 | 6.92 | 7.06 | 6.89 | 7.03 | 7.03 | 3,062,900 |
| Oct 15, 2024 | 6.92 | 7.04 | 6.90 | 6.92 | 6.92 | 1,471,300 |
| Oct 14, 2024 | 6.91 | 6.99 | 6.84 | 6.93 | 6.93 | 1,909,200 |
| Oct 11, 2024 | 6.92 | 6.97 | 6.83 | 6.89 | 6.89 | 2,655,800 |
| Oct 10, 2024 | 6.83 | 7.00 | 6.70 | 6.95 | 6.95 | 4,377,900 |
| Oct 09, 2024 | 6.95 | 7.04 | 6.82 | 6.83 | 6.83 | 2,913,900 |
| Oct 08, 2024 | 7.01 | 7.04 | 6.97 | 7.02 | 7.02 | 2,423,300 |
| Oct 07, 2024 | 7.03 | 7.13 | 6.89 | 7.01 | 7.01 | 2,720,700 |
| Oct 04, 2024 | 6.89 | 7.06 | 6.80 | 7.05 | 7.05 | 4,804,700 |
| Oct 03, 2024 | 7.00 | 7.00 | 6.89 | 6.89 | 6.89 | 3,099,500 |
| Oct 02, 2024 | 7.00 | 7.22 | 6.96 | 7.13 | 7.13 | 3,984,300 |
| Oct 01, 2024 | 6.96 | 7.04 | 6.88 | 6.92 | 6.92 | 3,034,100 |
| Sep 30, 2024 | 7.12 | 7.12 | 6.94 | 6.95 | 6.95 | 3,203,200 |
| Sep 27, 2024 | 7.13 | 7.25 | 7.10 | 7.11 | 7.11 | 2,115,700 |
| Sep 26, 2024 | 7.20 | 7.33 | 7.10 | 7.13 | 7.13 | 2,468,300 |
| Sep 25, 2024 | 7.15 | 7.26 | 7.08 | 7.17 | 7.17 | 3,451,400 |
| Sep 24, 2024 | 7.17 | 7.25 | 7.10 | 7.15 | 7.15 | 2,501,600 |
| Sep 23, 2024 | 7.05 | 7.19 | 6.93 | 7.13 | 7.13 | 2,824,900 |
| Sep 20, 2024 | 7.26 | 7.26 | 6.84 | 7.05 | 7.05 | 4,911,500 |
| Sep 19, 2024 | 7.40 | 7.44 | 7.21 | 7.25 | 7.25 | 2,210,800 |
| Sep 18, 2024 | 7.37 | 7.57 | 7.31 | 7.35 | 7.35 | 2,358,300 |
| Sep 17, 2024 | 7.34 | 7.48 | 7.31 | 7.43 | 7.43 | 1,892,000 |
| Sep 16, 2024 | 7.40 | 7.43 | 7.33 | 7.40 | 7.40 | 2,262,400 |
| Sep 13, 2024 | 7.35 | 7.50 | 7.33 | 7.40 | 7.40 | 2,156,000 |
| Sep 12, 2024 | 7.32 | 7.38 | 7.25 | 7.29 | 7.29 | 2,077,100 |
| Sep 11, 2024 | 7.20 | 7.44 | 7.19 | 7.35 | 7.35 | 2,914,000 |
| Sep 10, 2024 | 7.30 | 7.33 | 7.16 | 7.18 | 7.18 | 2,523,000 |
| Sep 09, 2024 | 7.46 | 7.47 | 7.26 | 7.28 | 7.28 | 3,105,800 |
| Sep 06, 2024 | 7.56 | 7.66 | 7.37 | 7.42 | 7.42 | 4,446,200 |
| Sep 05, 2024 | 7.67 | 7.72 | 7.37 | 7.59 | 7.59 | 9,944,000 |
| Sep 04, 2024 | 7.65 | 7.76 | 7.60 | 7.67 | 7.67 | 23,248,900 |
| Sep 03, 2024 | 7.63 | 7.84 | 7.56 | 7.60 | 7.60 | 6,196,200 |
| Sep 02, 2024 | 7.68 | 7.72 | 7.32 | 7.63 | 7.63 | 6,046,900 |
| Aug 30, 2024 | 7.93 | 7.93 | 7.70 | 7.70 | 7.70 | 5,114,200 |
| Aug 29, 2024 | 8.19 | 8.19 | 7.95 | 7.95 | 7.95 | 2,893,000 |
| Aug 28, 2024 | 8.23 | 8.24 | 8.11 | 8.19 | 8.19 | 1,549,300 |
| Aug 27, 2024 | 8.20 | 8.36 | 8.13 | 8.26 | 8.26 | 2,850,800 |
| Aug 26, 2024 | 8.25 | 8.27 | 8.13 | 8.18 | 8.18 | 1,631,600 |
| Aug 23, 2024 | 8.11 | 8.32 | 8.00 | 8.27 | 8.27 | 2,219,100 |
| Aug 22, 2024 | 8.22 | 8.23 | 8.04 | 8.08 | 8.08 | 1,338,000 |
| Aug 21, 2024 | 8.35 | 8.39 | 8.15 | 8.24 | 8.24 | 1,923,800 |
| Aug 20, 2024 | 8.22 | 8.40 | 8.22 | 8.32 | 8.32 | 2,311,500 |
| Aug 19, 2024 | 8.13 | 8.37 | 8.07 | 8.30 | 8.30 | 2,085,700 |
| Aug 16, 2024 | 8.28 | 8.42 | 8.03 | 8.09 | 8.09 | 3,351,100 |
| Aug 15, 2024 | 7.94 | 8.24 | 7.83 | 8.24 | 8.24 | 4,044,600 |
| Aug 14, 2024 | 8.11 | 8.17 | 7.86 | 7.86 | 7.86 | 7,819,200 |
| Aug 13, 2024 | 8.24 | 8.27 | 8.06 | 8.07 | 8.07 | 5,355,000 |
| Aug 12, 2024 | 8.42 | 8.46 | 8.22 | 8.22 | 8.22 | 2,489,000 |
| Aug 09, 2024 | 8.80 | 8.86 | 8.32 | 8.35 | 8.35 | 7,243,600 |
| Aug 08, 2024 | 8.53 | 8.82 | 8.50 | 8.73 | 8.73 | 2,072,500 |
| Aug 07, 2024 | 8.34 | 8.61 | 8.30 | 8.53 | 8.53 | 1,818,700 |
| Aug 06, 2024 | 8.30 | 8.39 | 8.19 | 8.24 | 8.24 | 1,503,900 |
| Aug 05, 2024 | 8.40 | 8.44 | 8.25 | 8.28 | 8.28 | 2,222,700 |
| Aug 02, 2024 | 8.60 | 8.71 | 8.50 | 8.58 | 8.58 | 2,413,800 |
| Aug 01, 2024 | 8.68 | 8.77 | 8.46 | 8.53 | 8.53 | 2,220,300 |
| Jul 31, 2024 | 8.60 | 8.73 | 8.52 | 8.60 | 8.60 | 3,115,000 |
| Jul 30, 2024 | 8.60 | 8.63 | 8.51 | 8.56 | 8.56 | 2,413,700 |
| Jul 29, 2024 | 8.61 | 8.73 | 8.57 | 8.65 | 8.65 | 1,523,700 |
| Jul 26, 2024 | 8.55 | 8.75 | 8.51 | 8.66 | 8.66 | 1,809,700 |
| Jul 25, 2024 | 8.49 | 8.72 | 8.36 | 8.55 | 8.55 | 3,025,500 |
| Jul 24, 2024 | 8.53 | 8.53 | 8.27 | 8.53 | 8.53 | 3,299,300 |
| Jul 23, 2024 | 8.89 | 8.90 | 8.47 | 8.53 | 8.53 | 3,521,400 |
| Jul 22, 2024 | 8.81 | 8.99 | 8.79 | 8.89 | 8.89 | 2,171,000 |
| Jul 19, 2024 | 8.93 | 9.07 | 8.76 | 8.87 | 8.87 | 2,570,000 |
| Jul 18, 2024 | 9.24 | 9.26 | 8.90 | 8.91 | 8.91 | 2,341,500 |
| Jul 17, 2024 | 9.21 | 9.47 | 9.08 | 9.28 | 9.28 | 2,694,200 |
| Jul 16, 2024 | 9.40 | 9.48 | 9.20 | 9.20 | 9.20 | 1,734,000 |
| Jul 15, 2024 | 9.30 | 9.42 | 9.24 | 9.33 | 9.33 | 2,000,400 |
| Jul 12, 2024 | 9.29 | 9.44 | 9.21 | 9.31 | 9.31 | 2,308,700 |
| Jul 11, 2024 | 9.53 | 9.56 | 9.28 | 9.29 | 9.29 | 3,079,300 |
| Jul 10, 2024 | 9.60 | 9.81 | 9.37 | 9.43 | 9.43 | 2,008,900 |
| Jul 09, 2024 | 9.24 | 9.53 | 9.15 | 9.50 | 9.50 | 2,237,300 |
| Jul 08, 2024 | 9.33 | 9.38 | 9.20 | 9.24 | 9.24 | 1,104,000 |
| Jul 05, 2024 | 9.28 | 9.35 | 9.14 | 9.34 | 9.34 | 1,247,400 |
| Jul 04, 2024 | 9.09 | 9.30 | 9.04 | 9.28 | 9.28 | 2,379,700 |
| Jul 03, 2024 | 8.97 | 9.10 | 8.94 | 8.98 | 8.98 | 2,421,100 |
| Jul 02, 2024 | 9.00 | 9.09 | 8.84 | 8.90 | 8.90 | 4,135,900 |
| Jul 01, 2024 | 9.13 | 9.20 | 8.97 | 9.04 | 9.04 | 2,900,100 |
| Jun 28, 2024 | 9.35 | 9.52 | 9.08 | 9.12 | 9.12 | 3,389,600 |
| Jun 27, 2024 | 9.40 | 9.53 | 9.31 | 9.46 | 9.46 | 1,230,900 |
| Jun 26, 2024 | 9.18 | 9.38 | 9.04 | 9.35 | 9.35 | 3,093,900 |
| Jun 25, 2024 | 9.11 | 9.37 | 9.10 | 9.30 | 9.30 | 2,031,800 |
| Jun 24, 2024 | 8.85 | 9.24 | 8.85 | 9.19 | 9.19 | 2,216,100 |
| Jun 21, 2024 | 8.99 | 9.07 | 8.81 | 8.85 | 8.85 | 4,254,900 |
| Jun 20, 2024 | 9.25 | 9.35 | 9.02 | 9.02 | 9.02 | 2,180,000 |
| Jun 19, 2024 | 9.00 | 9.20 | 8.90 | 9.15 | 9.15 | 786,400 |
| Jun 18, 2024 | 8.99 | 9.12 | 8.91 | 9.00 | 9.00 | 1,316,500 |
| Jun 17, 2024 | 9.15 | 9.21 | 9.00 | 9.00 | 9.00 | 2,798,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.