ALPA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	11.130	11.280	11.100	11.110	11.110	330
2026-04-14	11.330	11.440	11.130	11.140	11.140	601
2026-04-13	11.440	11.490	11.270	11.440	11.440	233
2026-04-10	11.500	11.500	11.500	11.500	11.500	775
2026-04-09	10.860	11.650	10.860	11.650	11.650	870
2026-04-08	10.700	11.210	10.700	11.080	11.080	854
2026-04-07	11.030	11.030	10.540	10.540	10.540	982
2026-04-06	11.180	11.480	10.920	11.060	11.060	722
2026-04-02	11.250	11.250	11.250	11.250	11.250	893
2026-04-01	11.430	11.680	11.430	11.670	11.670	270
2026-03-31	11.550	11.600	11.370	11.600	11.600	683
2026-03-30	11.570	11.630	11.350	11.550	11.550	698
2026-03-27	11.300	11.300	11.300	11.300	11.300	608
2026-03-26	11.930	11.930	11.470	11.540	11.540	552
2026-03-25	11.470	12.000	11.470	11.900	11.900	599
2026-03-24	11.990	11.990	11.280	11.640	11.640	1,203
2026-03-23	11.190	11.990	11.190	11.620	11.620	842
2026-03-20	11.260	11.260	11.260	11.260	11.260	607
2026-03-19	11.110	11.630	10.900	11.350	11.350	314
2026-03-18	11.370	11.590	11.170	11.580	11.580	479
2026-03-17	11.140	11.510	11.030	11.510	11.510	785
2026-03-16	11.020	11.180	10.870	11.020	11.020	409
2026-03-13	10.800	10.800	10.800	10.800	10.800	1,019
2026-03-12	11.440	11.550	10.690	10.720	10.720	1,117
2026-03-11	11.820	11.820	11.350	11.420	11.420	1,358
2026-03-10	11.850	11.980	11.560	11.750	11.750	714
2026-03-09	11.570	11.850	11.020	11.310	11.310	1,158
2026-03-06	11.560	11.560	11.560	11.560	11.560	1,688
2026-03-05	12.040	12.290	11.610	11.610	11.610	450
2026-03-04	12.370	12.400	12.240	12.290	12.290	305
2026-03-03	13.250	13.250	11.850	12.000	12.000	1,502
2026-03-02	13.270	13.280	12.510	12.830	12.830	1,050
2026-02-27	13.130	13.130	13.130	13.130	13.130	676
2026-02-26	12.680	13.050	12.550	12.990	12.990	1,283
2026-02-25	12.380	12.760	12.380	12.570	12.570	858
2026-02-24	12.470	12.570	12.300	12.480	12.480	652
2026-02-23	12.370	12.410	12.260	12.340	12.340	516
2026-02-20	12.370	12.370	12.370	12.370	12.370	491
2026-02-19	12.550	12.550	12.200	12.270	12.270	621
2026-02-18	12.930	12.930	12.270	12.500	12.500	541
2026-02-13	12.740	12.740	12.740	12.740	12.740	1,335
2026-02-12	13.140	13.450	12.320	12.650	12.650	1,312
2026-02-11	13.180	13.280	13.010	13.190	13.190	717
2026-02-10	12.860	13.230	12.860	13.040	13.040	1,138
2026-02-09	12.960	13.000	12.600	12.810	12.810	1,053
2026-02-06	12.830	12.830	12.830	12.830	12.830	1,065
2026-02-05	11.850	12.770	11.800	12.630	12.630	1,416
2026-02-04	11.940	12.090	11.430	11.850	11.850	1,692
2026-02-03	11.450	12.140	11.380	11.800	11.800	2,079
2026-02-02	10.810	11.450	10.750	11.450	11.450	1,057
2026-01-30	10.810	11.000	10.750	10.990	10.990	580
2026-01-29	10.660	10.940	10.610	10.700	10.700	752
2026-01-28	10.910	10.960	10.800	10.820	10.820	560
2026-01-27	10.750	10.960	10.750	10.820	10.820	743
2026-01-26	10.580	11.270	10.580	10.850	10.850	1,600
2026-01-23	10.610	10.610	10.610	10.610	10.610	708
2026-01-22	10.150	10.570	10.150	10.420	10.420	702
2026-01-21	10.300	10.820	10.210	10.350	10.350	537
2026-01-20	10.390	10.470	10.210	10.210	10.210	468
2026-01-19	10.190	10.940	10.160	10.410	10.410	818

← NewerPage 3 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.