ALPA3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	9.390	9.670	9.390	9.480	9.480	293
2026-07-10	9.350	9.350	9.350	9.350	9.350	203
2026-07-09	9.140	9.200	8.950	9.110	9.110	197
2026-07-08	9.040	9.040	9.040	9.040	9.040	445
2026-07-07	9.220	9.360	9.220	9.320	9.320	253
2026-07-06	9.400	9.400	9.220	9.330	9.330	171
2026-07-03	9.370	9.370	9.370	9.370	9.370	411
2026-07-02	9.280	9.480	9.280	9.280	9.280	237
2026-07-01	9.600	9.600	9.300	9.300	9.300	629
2026-06-30	9.510	9.510	9.510	9.510	9.510	282
2026-06-29	9.750	9.750	9.750	9.750	9.750	240
2026-06-26	9.740	9.740	9.740	9.740	9.740	676
2026-06-25	10.200	10.200	10.200	10.200	10.200	530
2026-06-24	10.310	10.310	10.310	10.310	10.310	38
2026-06-23	10.350	10.350	10.350	10.350	10.350	12
2026-06-22	10.270	10.270	10.270	10.270	10.270	155
2026-06-19	10.130	10.130	10.130	10.130	10.130	92
2026-06-18	10.010	10.310	10.000	10.020	10.020	82
2026-06-17	10.740	10.740	10.270	10.280	10.280	323
2026-06-16	10.300	10.780	10.250	10.730	10.730	346
2026-06-15	9.900	9.900	9.900	9.900	9.900	610
2026-06-12	10.320	10.690	10.230	10.430	10.430	305
2026-06-11	10.320	10.320	10.320	10.320	10.320	412
2026-06-10	10.430	10.430	10.430	10.430	10.430	360
2026-06-09	9.880	10.330	9.860	10.330	10.330	252
2026-06-08	9.980	9.990	9.720	9.780	9.780	330
2026-06-05	9.880	9.880	9.880	9.880	9.880	230
2026-06-03	10.030	10.030	10.030	10.030	10.030	319
2026-06-02	10.200	10.200	9.900	10.000	10.000	396
2026-06-01	10.100	10.100	10.100	10.100	10.100	308
2026-05-29	10.170	10.170	10.170	10.170	10.170	325
2026-05-28	10.520	10.520	10.520	10.520	10.520	203
2026-05-27	10.090	10.660	10.090	10.520	10.520	207
2026-05-26	10.160	10.160	10.160	10.160	10.160	197
2026-05-25	10.350	10.350	10.350	10.350	10.350	165
2026-05-22	10.040	10.040	10.040	10.040	10.040	138
2026-05-21	10.300	10.640	10.250	10.420	10.420	111
2026-05-20	10.160	10.160	10.160	10.160	10.160	410
2026-05-19	9.820	9.820	9.820	9.820	9.820	247
2026-05-18	9.900	9.900	9.900	9.900	9.900	220
2026-05-15	9.990	9.990	9.990	9.990	9.990	408
2026-05-14	9.970	10.170	9.750	9.820	9.820	1,258
2026-05-13	10.550	10.590	9.840	9.850	9.850	695
2026-05-12	10.400	10.400	10.400	10.400	10.400	622
2026-05-11	11.300	11.300	10.830	10.940	10.940	475
2026-05-08	11.390	11.390	11.390	11.390	11.390	240
2026-05-07	11.180	11.450	11.100	11.170	11.170	331
2026-05-06	11.120	11.410	10.940	10.940	10.940	339
2026-05-05	11.110	11.250	11.100	11.180	11.180	239
2026-05-04	11.100	11.210	10.880	10.880	10.880	253
2026-04-30	11.100	11.100	11.100	11.100	11.100	234
2026-04-29	10.900	11.190	10.900	11.060	11.060	240
2026-04-28	10.960	11.250	10.890	10.890	10.890	455
2026-04-27	11.090	11.190	10.980	11.190	11.190	447
2026-04-24	11.160	11.160	11.160	11.160	11.160	152
2026-04-23	11.260	11.260	10.950	11.090	11.090	530
2026-04-22	11.190	11.230	11.110	11.110	11.110	414
2026-04-20	11.170	11.170	11.170	11.170	11.170	397
2026-04-17	11.240	11.240	11.240	11.240	11.240	547
2026-04-16	11.010	11.180	10.970	11.120	11.120	323

← NewerPage 2 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.