Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Alpargatas S.A. (ALPA4.SA)

Compare
7.28
+0.05
+(0.69%)
At close: April 11 at 5:07:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20257.247.287.117.287.28914,300
Apr 10, 20257.277.457.137.237.231,897,800
Apr 9, 20257.107.496.987.357.353,818,200
Apr 8, 20257.107.327.107.157.152,132,800
Apr 7, 20257.157.426.947.177.173,278,100
Apr 4, 20257.277.276.977.237.231,938,600
Apr 3, 20257.087.417.087.317.312,064,500
Apr 2, 20256.927.246.897.147.141,645,600
Apr 1, 20256.897.006.866.936.931,536,300
Mar 31, 20257.027.026.806.856.851,957,500
Mar 28, 20256.967.046.847.037.031,181,700
Mar 27, 20257.107.156.937.027.021,613,400
Mar 26, 20257.007.166.937.107.102,202,400
Mar 25, 20256.847.076.807.017.011,786,600
Mar 24, 20256.837.016.776.816.811,411,300
Mar 21, 20257.007.006.756.816.813,839,800
Mar 20, 20257.097.156.946.986.981,705,400
Mar 19, 20257.007.286.917.097.093,152,300
Mar 18, 20256.796.996.706.946.941,964,700
Mar 17, 20256.886.926.766.796.791,731,400
Mar 14, 20257.157.166.866.906.902,439,400
Mar 13, 20256.807.176.807.117.113,571,200
Mar 12, 20256.616.956.586.866.863,234,500
Mar 11, 20256.596.656.456.596.591,522,500
Mar 10, 20256.596.636.466.596.592,447,300
Mar 7, 20256.656.886.486.646.643,048,900
Mar 6, 20256.376.676.376.676.672,847,600
Mar 5, 20256.236.496.216.406.402,432,800
Feb 28, 2025 0.11 Dividend
Feb 28, 20256.316.586.256.336.333,411,900
Feb 27, 20256.466.636.366.486.372,885,600
Feb 26, 20256.906.976.416.476.363,104,600
Feb 25, 20256.586.956.386.816.705,335,300
Feb 24, 20256.876.886.536.606.492,528,500
Feb 21, 20256.886.966.676.756.641,944,700
Feb 20, 20256.866.996.806.866.751,351,700
Feb 19, 20256.846.896.736.826.711,152,000
Feb 18, 20256.867.036.786.886.771,963,300
Feb 17, 20256.777.076.716.836.722,705,900
Feb 14, 20256.546.746.536.746.631,436,000
Feb 13, 20256.496.586.436.506.391,922,500
Feb 12, 20256.506.566.426.466.351,521,100
Feb 11, 20256.396.586.386.546.431,791,600
Feb 10, 20256.376.556.376.406.291,165,700
Feb 7, 20256.476.476.306.376.272,137,900
Feb 6, 20256.266.466.216.436.321,673,600
Feb 5, 20256.346.356.156.246.141,569,600
Feb 4, 20256.306.346.166.286.18969,500
Feb 3, 20256.206.356.126.316.211,575,700
Jan 31, 20256.386.396.146.206.101,725,900
Jan 30, 20256.046.356.046.356.253,763,400
Jan 29, 20256.156.165.966.005.902,744,500
Jan 28, 20256.346.386.116.136.032,905,100
Jan 27, 20256.106.356.106.306.201,783,300
Jan 24, 20256.066.246.046.136.031,513,600
Jan 23, 20256.316.316.026.055.953,097,800
Jan 22, 20256.246.356.206.316.212,625,900
Jan 21, 20256.126.316.126.266.161,745,100
Jan 20, 20256.126.316.116.116.011,665,100
Jan 17, 20256.296.316.146.216.111,302,800
Jan 16, 20256.266.266.156.256.151,760,300
Jan 15, 20256.156.286.096.266.164,012,900
Jan 14, 20256.166.256.076.095.992,075,300
Jan 13, 20256.256.286.116.146.041,729,000
Jan 10, 20256.156.246.026.246.141,853,800
Jan 9, 20256.436.476.216.216.111,671,400
Jan 8, 20256.636.666.426.446.332,009,000
Jan 7, 20256.806.816.566.696.584,322,100
Jan 6, 20256.506.876.506.716.605,225,200
Jan 3, 20256.246.416.166.416.308,488,600
Jan 2, 20256.366.376.006.326.223,906,700
Dec 30, 20246.386.466.246.366.262,625,600
Dec 27, 20246.396.436.226.326.222,356,100
Dec 26, 20246.216.396.096.386.283,413,800
Dec 23, 20246.616.696.146.186.082,951,600
Dec 20, 20246.296.676.296.616.504,352,700
Dec 19, 20246.056.376.056.346.244,191,800
Dec 18, 20246.426.486.026.065.964,668,200
Dec 17, 20246.166.546.166.426.315,354,200
Dec 16, 20246.156.296.046.186.083,419,900
Dec 13, 20246.316.316.176.186.082,418,400
Dec 12, 20246.396.396.206.276.173,942,700
Dec 11, 20246.316.586.176.476.361,819,700
Dec 10, 20246.096.266.036.256.151,879,400
Dec 9, 20246.006.226.006.055.953,620,000
Dec 6, 20246.136.235.976.005.901,067,400
Dec 5, 20246.176.346.116.146.042,488,600
Dec 4, 20246.176.256.046.065.963,062,800
Dec 3, 20246.156.266.046.186.083,635,600
Dec 2, 20246.296.316.046.136.035,588,500
Nov 29, 20246.206.345.996.306.206,330,000
Nov 28, 20246.876.876.226.236.135,489,600
Nov 27, 20247.217.266.756.896.783,502,100
Nov 26, 20247.047.226.937.187.063,317,900
Nov 25, 20246.837.056.836.976.863,519,100
Nov 22, 20246.666.866.636.866.752,688,900
Nov 21, 20246.836.846.636.636.522,134,800
Nov 19, 20246.746.966.736.866.752,361,100
Nov 18, 20246.766.886.696.786.671,802,900
Nov 14, 20246.756.836.706.776.661,684,300
Nov 13, 20246.776.846.646.786.672,955,100
Nov 12, 20246.786.846.676.796.682,246,500
Nov 11, 20246.497.016.496.806.695,166,000
Nov 8, 20247.187.186.426.536.4222,268,500
Nov 7, 20247.217.357.077.096.973,730,700
Nov 6, 20247.187.287.137.287.161,999,000
Nov 5, 20247.347.447.187.387.261,473,700
Nov 4, 20247.327.547.297.337.212,869,200
Nov 1, 20247.197.347.137.227.103,814,600
Oct 31, 20247.237.327.177.177.051,913,400
Oct 30, 20247.137.257.137.257.131,289,200
Oct 29, 20247.177.237.117.137.011,610,400
Oct 28, 20247.187.357.137.207.081,831,500
Oct 25, 20247.267.297.137.137.011,535,200
Oct 24, 20247.107.247.067.247.121,743,300
Oct 23, 20246.977.146.977.096.971,259,300
Oct 22, 20246.947.106.947.046.921,527,900
Oct 21, 20246.957.066.937.026.901,325,400
Oct 18, 20246.927.006.866.946.832,067,600
Oct 17, 20246.956.976.886.926.811,390,400
Oct 16, 20246.927.066.897.036.913,062,900
Oct 15, 20246.927.046.906.926.811,471,300
Oct 14, 20246.916.996.846.936.821,909,200
Oct 11, 20246.926.976.836.896.782,655,800
Oct 10, 20246.837.006.706.956.844,377,900
Oct 9, 20246.957.046.826.836.722,913,900
Oct 8, 20247.017.046.977.026.902,423,300
Oct 7, 20247.037.136.897.016.892,720,700
Oct 4, 20246.897.066.807.056.934,804,700
Oct 3, 20247.007.006.896.896.783,099,500
Oct 2, 20247.007.226.967.137.013,984,300
Oct 1, 20246.967.046.886.926.813,034,100
Sep 30, 20247.127.126.946.956.843,203,200
Sep 27, 20247.137.257.107.116.992,115,700
Sep 26, 20247.207.337.107.137.012,468,300
Sep 25, 20247.157.267.087.177.053,451,400
Sep 24, 20247.177.257.107.157.032,501,600
Sep 23, 20247.057.196.937.137.012,824,900
Sep 20, 20247.267.266.847.056.934,911,500
Sep 19, 20247.407.447.217.257.132,210,800
Sep 18, 20247.377.577.317.357.232,358,300
Sep 17, 20247.347.487.317.437.311,892,000
Sep 16, 20247.407.437.337.407.282,262,400
Sep 13, 20247.357.507.337.407.282,156,000
Sep 12, 20247.327.387.257.297.172,077,100
Sep 11, 20247.207.447.197.357.232,914,000
Sep 10, 20247.307.337.167.187.062,523,000
Sep 9, 20247.467.477.267.287.163,105,800
Sep 6, 20247.567.667.377.427.304,446,200
Sep 5, 20247.677.727.377.597.479,944,000
Sep 4, 20247.657.767.607.677.5423,248,900
Sep 3, 20247.637.847.567.607.486,196,200
Sep 2, 20247.687.727.327.637.506,046,900
Aug 30, 20247.937.937.707.707.575,114,200
Aug 29, 20248.198.197.957.957.822,893,000
Aug 28, 20248.238.248.118.198.061,549,300
Aug 27, 20248.208.368.138.268.122,850,800
Aug 26, 20248.258.278.138.188.051,631,600
Aug 23, 20248.118.328.008.278.132,219,100
Aug 22, 20248.228.238.048.087.951,338,000
Aug 21, 20248.358.398.158.248.101,923,800
Aug 20, 20248.228.408.228.328.182,311,500
Aug 19, 20248.138.378.078.308.162,085,700
Aug 16, 20248.288.428.038.097.963,351,100
Aug 15, 20247.948.247.838.248.104,044,600
Aug 14, 20248.118.177.867.867.737,819,200
Aug 13, 20248.248.278.068.077.945,355,000
Aug 12, 20248.428.468.228.228.092,489,000
Aug 9, 20248.808.868.328.358.217,243,600
Aug 8, 20248.538.828.508.738.592,072,500
Aug 7, 20248.348.618.308.538.391,818,700
Aug 6, 20248.308.398.198.248.101,503,900
Aug 5, 20248.408.448.258.288.142,222,700
Aug 2, 20248.608.718.508.588.442,413,800
Aug 1, 20248.688.778.468.538.392,220,300
Jul 31, 20248.608.738.528.608.463,115,000
Jul 30, 20248.608.638.518.568.422,413,700
Jul 29, 20248.618.738.578.658.511,523,700
Jul 26, 20248.558.758.518.668.521,809,700
Jul 25, 20248.498.728.368.558.413,025,500
Jul 24, 20248.538.538.278.538.393,299,300
Jul 23, 20248.898.908.478.538.393,521,400
Jul 22, 20248.818.998.798.898.742,171,000
Jul 19, 20248.939.078.768.878.722,570,000
Jul 18, 20249.249.268.908.918.762,341,500
Jul 17, 20249.219.479.089.289.132,694,200
Jul 16, 20249.409.489.209.209.051,734,000
Jul 15, 20249.309.429.249.339.182,000,400
Jul 12, 20249.299.449.219.319.162,308,700
Jul 11, 20249.539.569.289.299.143,079,300
Jul 10, 20249.609.819.379.439.282,008,900
Jul 9, 20249.249.539.159.509.342,237,300
Jul 8, 20249.339.389.209.249.091,104,000
Jul 5, 20249.289.359.149.349.191,247,400
Jul 4, 20249.099.309.049.289.132,379,700
Jul 3, 20248.979.108.948.988.832,421,100
Jul 2, 20249.009.098.848.908.754,135,900
Jul 1, 20249.139.208.979.048.892,900,100
Jun 28, 20249.359.529.089.128.973,389,600
Jun 27, 20249.409.539.319.469.301,230,900
Jun 26, 20249.189.389.049.359.203,093,900
Jun 25, 20249.119.379.109.309.152,031,800
Jun 24, 20248.859.248.859.199.042,216,100
Jun 21, 20248.999.078.818.858.704,254,900
Jun 20, 20249.259.359.029.028.872,180,000
Jun 19, 20249.009.208.909.159.00786,400
Jun 18, 20248.999.128.919.008.851,316,500
Jun 17, 20249.159.219.009.008.852,798,400
Jun 14, 20249.309.439.099.159.004,501,100
Jun 13, 20249.509.549.219.299.142,066,400
Jun 12, 20249.659.809.379.489.322,463,300
Jun 11, 20249.509.649.469.609.441,837,300
Jun 10, 20249.549.629.349.429.273,046,800
Jun 7, 20249.459.709.439.539.372,519,700
Jun 6, 20249.619.829.579.609.442,259,900
Jun 5, 20249.499.739.469.659.492,431,600
Jun 4, 20249.539.589.399.529.361,359,900
Jun 3, 20249.679.749.449.529.361,493,700
May 31, 20249.559.679.339.679.512,944,300
May 29, 20249.649.649.299.499.333,097,300
May 28, 202410.0010.119.669.709.541,254,700
May 27, 20249.749.949.749.949.781,711,500
May 24, 20249.969.979.779.799.631,661,500
May 23, 20249.9510.319.809.879.713,700,400
May 22, 20249.8110.009.549.949.784,041,200
May 21, 20249.9610.059.809.859.691,057,400
May 20, 20249.849.979.709.909.743,021,700
May 17, 202410.0910.269.859.939.773,891,000
May 16, 202410.2210.3010.0310.109.934,255,100
May 15, 20249.9310.249.9310.159.982,947,100
May 14, 202410.3310.399.979.999.834,214,300
May 13, 202410.2910.3510.0810.2710.102,464,900
May 10, 202410.2511.0310.1810.2910.1210,028,500
May 9, 20249.629.979.559.969.801,839,000
May 8, 20249.569.879.509.809.641,380,800
May 7, 20249.809.929.589.689.521,756,200
May 6, 20249.739.919.609.789.621,881,800
May 3, 20249.9010.169.789.789.627,207,300
May 2, 20249.629.869.629.769.603,835,100
Apr 30, 20249.799.869.429.469.302,988,600
Apr 29, 20249.409.809.359.779.615,804,600
Apr 26, 20249.369.559.349.419.262,192,600
Apr 25, 20249.359.399.079.359.202,637,200
Apr 24, 20249.349.469.129.359.203,994,000
Apr 23, 20249.059.338.959.309.153,408,800
Apr 22, 20249.009.248.729.169.013,712,100
Apr 19, 20248.499.208.479.008.858,245,500
Apr 18, 20248.378.588.338.508.365,141,000
Apr 17, 20248.518.608.038.358.2110,222,000
Apr 16, 20248.888.888.418.468.328,428,200
Apr 15, 20249.279.278.918.918.766,444,900
Apr 12, 20249.259.389.199.259.102,644,200
Apr 11, 20249.189.449.119.369.215,461,900

Related Tickers

GRND3.SA Grendene S.A.
5.58
+2.76%
 
AZZA3.SA Azzas 2154 S.A.
26.24
+4.00%
 
VULC3.SA Vulcabras S.A.
15.38
+0.85%
 
SKX Skechers U.S.A., Inc.
49.47
+0.24%
 
NKE NIKE, Inc.
54.39
-0.02%