ALPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 216 |
| 2025-04-25 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 70 |
| 2025-04-24 | 7.060 | 7.360 | 7.040 | 7.160 | 7.160 | 114 |
| 2025-04-23 | 7.300 | 7.500 | 7.210 | 7.210 | 7.210 | 155 |
| 2025-04-22 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 124 |
| 2025-04-17 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 334 |
| 2025-04-16 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 120 |
| 2025-04-15 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 245 |
| 2025-04-14 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 444 |
| 2025-04-11 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 648 |
| 2025-04-10 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 224 |
| 2025-04-09 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 338 |
| 2025-04-08 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 60 |
| 2025-04-07 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 642 |
| 2025-04-04 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 224 |
| 2025-04-03 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 954 |
| 2025-04-02 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 712 |
| 2025-04-01 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 226 |
| 2025-03-31 | 6.390 | 6.390 | 6.390 | 6.390 | 6.390 | 603 |
| 2025-03-28 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 388 |
| 2025-03-27 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 142 |
| 2025-03-26 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 182 |
| 2025-03-25 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 332 |
| 2025-03-24 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 99 |
| 2025-03-21 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 246 |
| 2025-03-20 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 232 |
| 2025-03-19 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 427 |
| 2025-03-18 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 246 |
| 2025-03-17 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,419 |
| 2025-03-14 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 210 |
| 2025-03-13 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 508 |
| 2025-03-12 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 348 |
| 2025-03-11 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 105 |
| 2025-03-10 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 17 |
| 2025-03-07 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 230 |
| 2025-03-06 | 6.440 | 6.520 | 6.400 | 6.400 | 6.400 | 147 |
| 2025-03-05 | 6.100 | 6.500 | 6.100 | 6.500 | 6.500 | 91 |
| 2025-02-28 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 208 |
| 2025-02-27 | 6.560 | 7.180 | 6.200 | 6.310 | 6.310 | 588 |
| 2025-02-26 | 6.700 | 7.060 | 6.580 | 6.700 | 6.700 | 275 |
| 2025-02-25 | 6.330 | 6.810 | 6.210 | 6.700 | 6.700 | 293 |
| 2025-02-24 | 6.410 | 6.410 | 6.200 | 6.200 | 6.200 | 153 |
| 2025-02-21 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 97 |
| 2025-02-20 | 6.590 | 6.600 | 6.450 | 6.520 | 6.520 | 81 |
| 2025-02-19 | 6.560 | 6.640 | 6.230 | 6.570 | 6.570 | 564 |
| 2025-02-18 | 6.900 | 7.140 | 6.490 | 6.490 | 6.490 | 406 |
| 2025-02-17 | 7.140 | 7.190 | 6.850 | 6.850 | 6.850 | 435 |
| 2025-02-14 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 666 |
| 2025-02-13 | 6.290 | 6.690 | 6.290 | 6.390 | 6.390 | 370 |
| 2025-02-12 | 6.450 | 6.690 | 6.210 | 6.450 | 6.450 | 130 |
| 2025-02-11 | 6.270 | 6.520 | 6.150 | 6.380 | 6.380 | 520 |
| 2025-02-10 | 6.250 | 6.660 | 5.950 | 6.350 | 6.350 | 642 |
| 2025-02-07 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 842 |
| 2025-02-06 | 5.870 | 6.390 | 5.870 | 6.240 | 6.240 | 758 |
| 2025-02-05 | 5.920 | 6.030 | 5.850 | 5.900 | 5.900 | 203 |
| 2025-02-04 | 5.870 | 6.100 | 5.800 | 6.040 | 6.040 | 322 |
| 2025-02-03 | 5.860 | 6.110 | 5.860 | 6.010 | 6.010 | 44 |
| 2025-01-31 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 141 |
| 2025-01-30 | 5.830 | 6.000 | 5.720 | 5.800 | 5.800 | 634 |
| 2025-01-29 | 5.860 | 5.900 | 5.770 | 5.770 | 5.770 | 91 |
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.