ALPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 5.890 | 5.980 | 5.890 | 5.890 | 5.890 | 204 |
| 2025-01-27 | 5.970 | 5.970 | 5.860 | 5.930 | 5.930 | 146 |
| 2025-01-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 72 |
| 2025-01-23 | 6.080 | 6.080 | 5.900 | 5.900 | 5.900 | 96 |
| 2025-01-22 | 6.030 | 6.090 | 5.890 | 6.090 | 6.090 | 91 |
| 2025-01-21 | 6.060 | 6.170 | 5.970 | 6.030 | 6.030 | 239 |
| 2025-01-20 | 6.040 | 6.050 | 5.910 | 5.990 | 5.990 | 62 |
| 2025-01-17 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 51 |
| 2025-01-16 | 5.970 | 6.170 | 5.860 | 6.060 | 6.060 | 118 |
| 2025-01-15 | 6.180 | 6.190 | 5.910 | 5.910 | 5.910 | 255 |
| 2025-01-14 | 5.850 | 6.190 | 5.710 | 5.710 | 5.710 | 222 |
| 2025-01-13 | 5.940 | 6.220 | 5.920 | 5.970 | 5.970 | 44 |
| 2025-01-10 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 65 |
| 2025-01-09 | 6.180 | 6.600 | 5.710 | 5.710 | 5.710 | 344 |
| 2025-01-08 | 6.410 | 6.410 | 6.180 | 6.180 | 6.180 | 135 |
| 2025-01-07 | 6.190 | 6.390 | 5.860 | 6.000 | 6.000 | 421 |
| 2025-01-06 | 6.000 | 6.400 | 5.860 | 6.160 | 6.160 | 389 |
| 2025-01-03 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 109 |
| 2025-01-02 | 5.970 | 6.000 | 5.890 | 6.000 | 6.000 | 92 |
| 2024-12-30 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 175 |
| 2024-12-27 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 97 |
| 2024-12-26 | 5.870 | 5.970 | 5.870 | 5.940 | 5.940 | 73 |
| 2024-12-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 263 |
| 2024-12-20 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 189 |
| 2024-12-19 | 5.870 | 6.260 | 5.710 | 5.990 | 5.990 | 263 |
| 2024-12-18 | 6.120 | 6.270 | 5.860 | 5.950 | 5.950 | 444 |
| 2024-12-17 | 5.910 | 6.240 | 5.910 | 6.050 | 6.050 | 428 |
| 2024-12-16 | 5.970 | 5.970 | 5.830 | 5.850 | 5.850 | 345 |
| 2024-12-13 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 53 |
| 2024-12-12 | 5.900 | 5.960 | 5.900 | 5.960 | 5.960 | 16 |
| 2024-12-11 | 6.050 | 6.190 | 5.890 | 5.890 | 5.890 | 753 |
| 2024-12-10 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
← NewerPage 8 of 8 · 452 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.