ALPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 224 |
| 2025-10-16 | 9.430 | 9.790 | 9.400 | 9.580 | 9.580 | 634 |
| 2025-10-15 | 9.420 | 9.420 | 9.280 | 9.390 | 9.390 | 609 |
| 2025-10-14 | 9.300 | 9.560 | 9.180 | 9.290 | 9.290 | 792 |
| 2025-10-13 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 264 |
| 2025-10-10 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 366 |
| 2025-10-09 | 9.400 | 9.570 | 9.400 | 9.530 | 9.530 | 364 |
| 2025-10-08 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 299 |
| 2025-10-07 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 600 |
| 2025-10-06 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 482 |
| 2025-10-03 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 1,009 |
| 2025-10-02 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 845 |
| 2025-10-01 | 9.260 | 9.410 | 9.170 | 9.410 | 9.410 | 469 |
| 2025-09-30 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 168 |
| 2025-09-29 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 592 |
| 2025-09-26 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 274 |
| 2025-09-25 | 9.150 | 9.150 | 8.960 | 9.040 | 9.040 | 218 |
| 2025-09-24 | 9.110 | 9.180 | 9.090 | 9.120 | 9.120 | 221 |
| 2025-09-23 | 9.300 | 9.300 | 9.080 | 9.150 | 9.150 | 337 |
| 2025-09-22 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 537 |
| 2025-09-19 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1,061 |
| 2025-09-18 | 10.070 | 10.150 | 9.870 | 9.960 | 9.960 | 464 |
| 2025-09-17 | 9.990 | 10.070 | 9.850 | 9.980 | 9.980 | 410 |
| 2025-09-16 | 9.750 | 10.070 | 9.720 | 9.990 | 9.990 | 160 |
| 2025-09-15 | 10.050 | 10.270 | 9.900 | 9.900 | 9.900 | 358 |
| 2025-09-12 | 10.090 | 10.090 | 10.090 | 10.090 | 10.090 | 428 |
| 2025-09-11 | 10.150 | 10.370 | 10.150 | 10.360 | 10.360 | 175 |
| 2025-09-10 | 10.130 | 10.300 | 10.120 | 10.120 | 10.120 | 138 |
| 2025-09-09 | 10.130 | 10.300 | 10.110 | 10.200 | 10.200 | 223 |
| 2025-09-08 | 10.300 | 10.510 | 9.780 | 10.450 | 10.450 | 483 |
| 2025-09-05 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 662 |
| 2025-09-04 | 9.250 | 9.890 | 9.230 | 9.320 | 9.320 | 812 |
| 2025-09-03 | 9.400 | 9.500 | 9.250 | 9.400 | 9.400 | 145 |
| 2025-09-02 | 9.290 | 9.420 | 9.190 | 9.390 | 9.390 | 360 |
| 2025-09-01 | 9.400 | 9.570 | 9.280 | 9.450 | 9.450 | 233 |
| 2025-08-29 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 159 |
| 2025-08-28 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 374 |
| 2025-08-27 | 8.950 | 9.300 | 8.850 | 9.190 | 9.190 | 294 |
| 2025-08-26 | 8.900 | 9.300 | 8.690 | 8.690 | 8.690 | 387 |
| 2025-08-25 | 8.590 | 9.040 | 8.580 | 8.920 | 8.920 | 255 |
| 2025-08-22 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 290 |
| 2025-08-21 | 8.280 | 8.600 | 8.280 | 8.600 | 8.600 | 172 |
| 2025-08-20 | 8.840 | 8.840 | 8.540 | 8.570 | 8.570 | 90 |
| 2025-08-19 | 8.590 | 8.900 | 8.540 | 8.540 | 8.540 | 172 |
| 2025-08-18 | 8.470 | 8.820 | 8.470 | 8.580 | 8.580 | 125 |
| 2025-08-15 | 9.020 | 9.070 | 8.470 | 8.470 | 8.470 | 160 |
| 2025-08-14 | 8.750 | 9.290 | 8.750 | 8.930 | 8.930 | 512 |
| 2025-08-13 | 8.210 | 8.950 | 8.210 | 8.540 | 8.540 | 562 |
| 2025-08-12 | 8.510 | 8.890 | 8.050 | 8.310 | 8.310 | 405 |
| 2025-08-11 | 8.000 | 8.820 | 7.900 | 8.510 | 8.510 | 894 |
| 2025-08-08 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 1,190 |
| 2025-08-07 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 227 |
| 2025-08-06 | 7.310 | 7.620 | 7.310 | 7.330 | 7.330 | 216 |
| 2025-08-05 | 7.450 | 7.450 | 7.320 | 7.320 | 7.320 | 116 |
| 2025-08-04 | 7.430 | 7.930 | 7.280 | 7.300 | 7.300 | 331 |
| 2025-08-01 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 136 |
| 2025-07-31 | 7.300 | 7.320 | 7.240 | 7.240 | 7.240 | 72 |
| 2025-07-30 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 33 |
| 2025-07-29 | 7.470 | 7.600 | 7.460 | 7.460 | 7.460 | 168 |
| 2025-07-28 | 7.430 | 7.990 | 7.430 | 7.610 | 7.610 | 137 |
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.