|
Market Closed -
Sao Paulo
16:00:00 2026-09-18 EDT
|
5-day change | 1st Jan Change | ||
| 9.540 BRL | +0.85% |
|
-3.64% | -8.09% |
| 09-06 | Alpargatas S.A.(BOVESPA:ALPA4) added to Brazil IBRX Index | CI |
| 08-07 | Alpargatas S.A., Q2 2026 Earnings Call, Aug 07, 2026 |
Stock exchange
Quotes 5-day view: Alpargatas S.A.
Delayed Quote Sao Paulo
| 2026-09-14 | 2026-09-15 | 2026-09-16 | 2026-09-17 | 2026-09-18 | |
|---|---|---|---|---|---|
| Last | R$9.900 | R$9.770 | R$9.600 | R$9.620 | R$9.540 |
| Volume | 11,200 | 3,500 | 14,900 | 8,000 | 14,500 |
| Change | -1.00% | -1.31% | -1.74% | +0.21% | -0.83% |
| Opening | R$9.750 | R$9.790 | R$9.770 | R$9.700 | R$9.640 |
| High | R$9.900 | R$9.860 | R$9.860 | R$9.990 | R$9.750 |
| Low | R$9.560 | R$9.770 | R$9.600 | R$9.620 | R$9.540 |
Performance
| 1 day | +0.85% | ||
| 1 week | -3.64% | ||
| Current month | -6.47% | ||
| 1 month | +1.49% | ||
| 3 months | -6.93% | ||
| 6 months | -16.75% | ||
| Current year | -8.09% | ||
| 1 year | +3.25% | ||
| 3 years | +11.45% | ||
| 5 years | -79.91% | ||
| 10 years | +11.24% |
Volumes
marketsDaily volume
14,800
Estimated daily volume
14,800
Avg. Volume 20 sessions
10,993
Daily volume ratio
1.35
Avg. Volume 20 sessions BRL
104,873.22
Avg. Volume 20 sessions USD
20,395.01
Record volume 1
33,012,122
Record volume 2
22,094,595
Record volume 3
16,637,497
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (BRL)
7,630,101,959
Market Cap (USD)
1,477,156,069
Net sales (BRL)
4,564,900,000
Net sales (USD)
883,745,692
Free-Float
16.49%
Free-Float capitalization (BRL)
1,265,084,017
Free-Float capitalization (USD)
244,915,015
Average Daily Capital Traded
-.--%
Indicators
Moving average 5 days
9.778
Moving average 20 days
9.843
Moving average 50 days
9.455
Moving average 100 days
9.814
Price spread / (MMA5)
+2.49%
Price spread / (MMA20)
+3.18%
Price spread / (MMA50)
-0.89%
Price spread / (MMA100)
+2.87%
RSI 9 days
40.1
RSI 14 days
46.33
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.85% | -3.64% | +3.25% | +11.45% | 1.48B | |
| -1.61% | -3.49% | -32.05% | -10.58% | 10.86B | |
| -0.62% | +8.68% | +52.11% | +39.51% | 5.9B | |
| +1.28% | -1.73% | -39.38% | -37.63% | 5.56B | |
| -1.96% | -1.83% | -33.55% | - | 5.54B | |
| -3.04% | -8.26% | -8.12% | +24.72% | 2.56B | |
| -0.40% | +2.07% | -13.79% | -15.41% | 2.29B | |
| -2.12% | -5.02% | -37.73% | +130.29% | 1.59B | |
| +0.62% | -0.77% | +32.38% | +61.30% | 1.48B | |
| +1.02% | -0.67% | -33.48% | - | 1.16B | |
| Average | -0.60% | -0.37% | -11.04% | +25.46% | 3.84B | |
| Weighted average by Cap. | -0.87% | -0.35% | -14.17% | +7.92% |
Historical Quotes: Alpargatas S.A.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
70e8956bc0690bb71cb9.M0prNB-cVYp05snjxK2j_VgJZC1ILu59ik8koFnLITU.QCAxWmesMfAQy5mGrtvHqy1iVXIhHdof-z8Q0xGfS1h8HTMDe_l4_R3Wpg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 9.540 | 200 | 14,500 |
| 16:00:00 | 9.540 | 500 | 14,300 |
| 16:00:00 | 9.540 | 100 | 13,800 |
| 16:00:00 | 9.540 | 100 | 13,700 |
| 16:00:00 | 9.540 | 1,500 | 13,600 |
| 16:00:00 | 9.540 | 600 | 12,100 |
| 16:00:00 | 9.540 | 100 | 11,500 |
| 16:00:00 | 9.540 | 1,000 | 11,400 |
| 16:00:00 | 9.540 | 100 | 10,400 |
| 16:00:00 | 9.540 | 700 | 10,300 |
Price Extremes
| 1 week | 9.54 |  | 9.99 |
| 1 month | 9.01 | | 10.68 |
| Current year | 8.47 | | 13.49 |
| 1 year | 8.47 | | 13.49 |
| 3 years | 5.7 | | 13.49 |
| 5 years | 5.7 | | 48.18 |
| 10 years | 5.7 | | 53.39 |
Monthly variations
Annual variations
| 2026 | -8.09% | ||
| 2025 | +78.97% | ||
| 2024 | -44.39% | ||
| 2023 | -12.35% | ||
| 2022 | -61.61% | ||
| 2021 | -18.64% | ||
| 2020 | +38.14% | ||
| 2019 | +110.73% | ||
| 2018 | -3.99% | ||
| 2017 | +91.89% | ||
| 2016 | -7.50% | ||
| 2015 | +43.28% | ||
| 2014 | -43.26% | ||
| 2013 | -2.80% | ||
| 2012 | +32.00% | ||
| 2011 | +17.79% | ||
| 2010 | +71.90% | ||
| 2009 | +218.17% | ||
| 2008 | -77.43% | ||
| 2007 | +30.61% | ||
| 2006 | +84.31% | ||
| 2005 | +113.38% | ||
| 2004 | +64.82% | ||
| 2003 | +52.96% | ||
| 2002 | -3.63% | ||
| 2001 | -10.00% | ||
| 2000 | +30.43% | ||
| 1999 | +109.09% | ||
| 1998 | +22.22% | ||
| 1997 | -11.77% | ||
| 1996 | -55.65% | ||
| 1995 | -37.16% | ||
| 1994 | +1,006.07% | ||
| 1993 | +5,328.17% | ||
| 1992 | +57.93% |
- Stock Market
- Stocks
- ALPA4 Stock
- ALPA3 Stock
- Quotes Alpargatas S.A.
Select your edition
All financial news and data tailored to specific country editions
