ALPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 105 |
| 2025-07-24 | 7.720 | 7.720 | 7.470 | 7.520 | 7.520 | 54 |
| 2025-07-23 | 7.400 | 7.700 | 7.370 | 7.700 | 7.700 | 386 |
| 2025-07-22 | 7.700 | 7.710 | 7.250 | 7.710 | 7.710 | 393 |
| 2025-07-21 | 7.590 | 7.590 | 7.220 | 7.590 | 7.590 | 321 |
| 2025-07-18 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 525 |
| 2025-07-17 | 7.800 | 7.860 | 7.610 | 7.780 | 7.780 | 495 |
| 2025-07-16 | 7.680 | 7.820 | 7.580 | 7.810 | 7.810 | 266 |
| 2025-07-15 | 7.800 | 7.960 | 7.600 | 7.600 | 7.600 | 164 |
| 2025-07-14 | 8.000 | 8.000 | 7.530 | 7.530 | 7.530 | 465 |
| 2025-07-11 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 231 |
| 2025-07-10 | 8.460 | 8.510 | 8.430 | 8.510 | 8.510 | 30 |
| 2025-07-09 | 8.270 | 8.490 | 8.200 | 8.210 | 8.210 | 287 |
| 2025-07-08 | 8.410 | 8.590 | 8.110 | 8.110 | 8.110 | 212 |
| 2025-07-07 | 8.600 | 8.730 | 8.550 | 8.550 | 8.550 | 152 |
| 2025-07-04 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 207 |
| 2025-07-03 | 8.800 | 8.800 | 8.660 | 8.660 | 8.660 | 320 |
| 2025-07-02 | 8.700 | 8.810 | 8.700 | 8.740 | 8.740 | 37 |
| 2025-07-01 | 8.800 | 8.940 | 8.740 | 8.820 | 8.820 | 162 |
| 2025-06-30 | 8.690 | 8.970 | 8.690 | 8.960 | 8.960 | 93 |
| 2025-06-27 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 226 |
| 2025-06-26 | 8.690 | 8.810 | 8.610 | 8.610 | 8.610 | 202 |
| 2025-06-25 | 8.620 | 8.700 | 8.620 | 8.700 | 8.700 | 122 |
| 2025-06-24 | 8.330 | 8.990 | 8.330 | 8.990 | 8.990 | 526 |
| 2025-06-23 | 8.710 | 8.930 | 8.550 | 8.620 | 8.620 | 343 |
| 2025-06-20 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 234 |
| 2025-06-18 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 483 |
| 2025-06-17 | 9.120 | 9.330 | 9.000 | 9.330 | 9.330 | 380 |
| 2025-06-16 | 9.180 | 9.490 | 9.140 | 9.310 | 9.310 | 778 |
| 2025-06-13 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 283 |
| 2025-06-12 | 8.850 | 8.980 | 8.760 | 8.760 | 8.760 | 120 |
| 2025-06-11 | 8.770 | 8.790 | 8.650 | 8.660 | 8.660 | 64 |
| 2025-06-10 | 8.460 | 8.880 | 8.450 | 8.880 | 8.880 | 563 |
| 2025-06-09 | 8.700 | 8.760 | 8.310 | 8.600 | 8.600 | 64 |
| 2025-06-06 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 274 |
| 2025-06-05 | 8.730 | 9.000 | 8.610 | 8.840 | 8.840 | 306 |
| 2025-06-04 | 9.000 | 9.000 | 8.640 | 8.640 | 8.640 | 288 |
| 2025-06-03 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 248 |
| 2025-06-02 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 269 |
| 2025-05-30 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 172 |
| 2025-05-29 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 264 |
| 2025-05-28 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 125 |
| 2025-05-27 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 612 |
| 2025-05-26 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 365 |
| 2025-05-23 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 177 |
| 2025-05-22 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 515 |
| 2025-05-21 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 111 |
| 2025-05-20 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 250 |
| 2025-05-19 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 591 |
| 2025-05-16 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 274 |
| 2025-05-15 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 232 |
| 2025-05-14 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 442 |
| 2025-05-13 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 276 |
| 2025-05-12 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 120 |
| 2025-05-09 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 0 |
| 2025-05-06 | 6.780 | 6.930 | 6.570 | 6.890 | 6.890 | 181 |
| 2025-05-05 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 144 |
| 2025-05-02 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 438 |
| 2025-04-30 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 44 |
| 2025-04-29 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 118 |
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.