ALPA3F historical data

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

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 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.