ALPA3F historical data
| 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 |
← NewerPage 2 of 2 · 117 trading days
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.