ALPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 675 |
| 2026-01-15 | 10.450 | 10.530 | 10.390 | 10.470 | 10.470 | 315 |
| 2026-01-14 | 10.600 | 10.740 | 10.400 | 10.410 | 10.410 | 739 |
| 2026-01-13 | 10.700 | 10.750 | 10.600 | 10.610 | 10.610 | 283 |
| 2026-01-12 | 10.590 | 10.750 | 10.500 | 10.570 | 10.570 | 939 |
| 2026-01-09 | 10.550 | 10.550 | 10.550 | 10.550 | 10.550 | 768 |
| 2026-01-08 | 10.500 | 10.740 | 10.360 | 10.590 | 10.590 | 945 |
| 2026-01-07 | 10.550 | 10.690 | 10.350 | 10.480 | 10.480 | 708 |
| 2026-01-06 | 10.720 | 10.840 | 10.540 | 10.600 | 10.600 | 767 |
| 2026-01-05 | 10.490 | 10.610 | 10.280 | 10.450 | 10.450 | 1,114 |
| 2026-01-02 | 10.380 | 10.380 | 10.380 | 10.380 | 10.380 | 1,606 |
| 2025-12-30 | 10.460 | 10.460 | 10.460 | 10.460 | 10.460 | 2,154 |
| 2025-12-29 | 11.190 | 11.190 | 10.550 | 10.690 | 10.690 | 2,597 |
| 2025-12-26 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 5,279 |
| 2025-12-23 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | 9,251 |
| 2025-12-22 | 10.240 | 10.500 | 9.740 | 10.240 | 10.240 | 4,284 |
| 2025-12-19 | 10.130 | 10.130 | 10.130 | 10.130 | 10.130 | 979 |
| 2025-12-18 | 9.910 | 10.380 | 9.830 | 10.070 | 10.070 | 698 |
| 2025-12-17 | 10.300 | 10.380 | 9.600 | 10.030 | 10.030 | 851 |
| 2025-12-16 | 10.170 | 10.470 | 10.010 | 10.300 | 10.300 | 878 |
| 2025-12-15 | 10.080 | 10.360 | 9.960 | 10.040 | 10.040 | 1,001 |
| 2025-12-12 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 664 |
| 2025-12-11 | 9.970 | 10.050 | 9.810 | 9.810 | 9.810 | 236 |
| 2025-12-10 | 10.280 | 10.280 | 9.820 | 9.850 | 9.850 | 525 |
| 2025-12-09 | 9.840 | 10.290 | 9.820 | 10.290 | 10.290 | 630 |
| 2025-12-08 | 10.190 | 10.200 | 9.940 | 10.180 | 10.180 | 596 |
| 2025-12-05 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 219 |
| 2025-12-04 | 9.970 | 10.150 | 9.960 | 10.030 | 10.030 | 273 |
| 2025-12-03 | 9.960 | 10.320 | 9.890 | 10.090 | 10.090 | 498 |
| 2025-12-02 | 9.910 | 10.030 | 9.880 | 9.950 | 9.950 | 568 |
| 2025-12-01 | 9.920 | 10.170 | 9.910 | 9.910 | 9.910 | 582 |
| 2025-11-28 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 759 |
| 2025-11-27 | 10.230 | 10.300 | 10.140 | 10.190 | 10.190 | 354 |
| 2025-11-26 | 10.750 | 10.750 | 10.200 | 10.310 | 10.310 | 841 |
| 2025-11-25 | 10.260 | 10.550 | 10.260 | 10.330 | 10.330 | 614 |
| 2025-11-24 | 10.100 | 10.400 | 10.100 | 10.390 | 10.390 | 448 |
| 2025-11-21 | 10.140 | 10.140 | 10.140 | 10.140 | 10.140 | 880 |
| 2025-11-19 | 10.380 | 10.380 | 10.380 | 10.380 | 10.380 | 1,474 |
| 2025-11-18 | 12.690 | 12.750 | 12.090 | 12.090 | 12.090 | 2,584 |
| 2025-11-17 | 12.420 | 13.500 | 12.330 | 12.600 | 12.600 | 2,448 |
| 2025-11-14 | 12.210 | 12.210 | 12.210 | 12.210 | 12.210 | 1,105 |
| 2025-11-13 | 11.860 | 12.550 | 11.860 | 12.000 | 12.000 | 1,095 |
| 2025-11-12 | 12.300 | 12.600 | 11.760 | 11.860 | 11.860 | 799 |
| 2025-11-11 | 11.380 | 12.260 | 11.380 | 11.650 | 11.650 | 1,350 |
| 2025-11-10 | 11.020 | 12.070 | 10.990 | 11.480 | 11.480 | 1,337 |
| 2025-11-07 | 10.730 | 10.730 | 10.730 | 10.730 | 10.730 | 1,667 |
| 2025-11-06 | 11.020 | 11.020 | 10.610 | 10.770 | 10.770 | 434 |
| 2025-11-05 | 10.640 | 11.000 | 10.640 | 10.860 | 10.860 | 550 |
| 2025-11-04 | 10.320 | 11.230 | 10.320 | 10.860 | 10.860 | 1,331 |
| 2025-11-03 | 10.880 | 12.090 | 10.220 | 10.320 | 10.320 | 1,028 |
| 2025-10-31 | 10.770 | 10.770 | 10.770 | 10.770 | 10.770 | 739 |
| 2025-10-30 | 10.520 | 10.820 | 10.420 | 10.630 | 10.630 | 584 |
| 2025-10-29 | 10.710 | 10.980 | 10.400 | 10.410 | 10.410 | 983 |
| 2025-10-28 | 10.440 | 11.020 | 10.310 | 10.500 | 10.500 | 965 |
| 2025-10-27 | 10.370 | 10.450 | 10.180 | 10.410 | 10.410 | 576 |
| 2025-10-24 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 477 |
| 2025-10-23 | 10.080 | 10.410 | 9.980 | 10.120 | 10.120 | 552 |
| 2025-10-22 | 10.070 | 10.400 | 9.900 | 10.290 | 10.290 | 483 |
| 2025-10-21 | 9.590 | 10.050 | 9.530 | 9.990 | 9.990 | 987 |
| 2025-10-20 | 9.560 | 9.650 | 9.340 | 9.340 | 9.340 | 395 |
← NewerPage 4 of 4 · 240 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.