ALPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 11.310 | 12.000 | 11.260 | 11.270 | 11.270 | 450 |
| 2026-10-06 | 11.800 | 11.940 | 11.450 | 11.520 | 11.520 | 456 |
| 2026-10-05 | 11.400 | 11.900 | 11.250 | 11.900 | 11.900 | 821 |
| 2026-10-02 | 11.050 | 11.050 | 11.050 | 11.050 | 11.050 | 682 |
| 2026-10-01 | 10.220 | 10.640 | 10.220 | 10.630 | 10.630 | 566 |
| 2026-09-28 | 10.090 | 10.450 | 9.890 | 10.450 | 10.450 | 287 |
| 2026-09-25 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 205 |
| 2026-09-24 | 9.770 | 10.060 | 9.500 | 10.040 | 10.040 | 392 |
| 2026-09-23 | 10.190 | 10.200 | 9.950 | 9.980 | 9.980 | 300 |
| 2026-09-22 | 9.760 | 10.090 | 9.710 | 10.090 | 10.090 | 662 |
| 2026-09-21 | 9.610 | 9.770 | 9.560 | 9.630 | 9.630 | 302 |
| 2026-09-18 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 578 |
| 2026-09-17 | 9.760 | 9.970 | 9.650 | 9.770 | 9.770 | 202 |
| 2026-09-16 | 9.770 | 9.820 | 9.550 | 9.820 | 9.820 | 237 |
| 2026-09-15 | 9.890 | 9.900 | 9.660 | 9.800 | 9.800 | 224 |
| 2026-09-14 | 9.800 | 9.990 | 9.560 | 9.730 | 9.730 | 369 |
| 2026-09-11 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 245 |
| 2026-09-10 | 9.990 | 10.040 | 9.720 | 9.980 | 9.980 | 375 |
| 2026-09-09 | 10.090 | 10.090 | 9.800 | 9.800 | 9.800 | 181 |
| 2026-09-08 | 10.010 | 10.350 | 9.510 | 9.720 | 9.720 | 677 |
| 2026-09-07 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2026-09-04 | 10.570 | 10.730 | 9.900 | 10.000 | 10.000 | 217 |
| 2026-09-03 | 10.380 | 10.380 | 9.790 | 10.380 | 10.380 | 389 |
| 2026-09-02 | 10.160 | 10.360 | 9.730 | 10.360 | 10.360 | 418 |
| 2026-09-01 | 10.200 | 10.650 | 10.150 | 10.200 | 10.200 | 392 |
| 2026-08-31 | 10.160 | 11.000 | 9.740 | 10.240 | 10.240 | 486 |
| 2026-08-28 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 407 |
| 2026-08-27 | 9.680 | 10.150 | 9.680 | 9.910 | 9.910 | 305 |
| 2026-08-26 | 9.310 | 10.000 | 9.310 | 10.000 | 10.000 | 290 |
| 2026-08-25 | 9.290 | 9.870 | 9.260 | 9.510 | 9.510 | 236 |
| 2026-08-24 | 9.250 | 9.900 | 9.010 | 9.260 | 9.260 | 463 |
| 2026-08-21 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 631 |
| 2026-08-20 | 9.400 | 9.490 | 9.240 | 9.490 | 9.490 | 83 |
| 2026-08-19 | 9.000 | 9.350 | 9.000 | 9.350 | 9.350 | 215 |
| 2026-08-18 | 9.280 | 9.310 | 8.990 | 8.990 | 8.990 | 408 |
| 2026-08-17 | 9.580 | 9.720 | 9.310 | 9.310 | 9.310 | 267 |
| 2026-08-14 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 86 |
| 2026-08-13 | 9.800 | 9.820 | 9.290 | 9.760 | 9.760 | 608 |
| 2026-08-12 | 9.580 | 10.000 | 9.380 | 10.000 | 10.000 | 276 |
| 2026-08-11 | 9.430 | 9.930 | 9.420 | 9.620 | 9.620 | 425 |
| 2026-08-10 | 10.250 | 10.290 | 9.500 | 9.500 | 9.500 | 513 |
| 2026-08-07 | 10.140 | 10.140 | 10.140 | 10.140 | 10.140 | 1,126 |
| 2026-08-06 | 9.580 | 9.800 | 9.230 | 9.420 | 9.420 | 304 |
| 2026-08-05 | 9.320 | 10.000 | 9.010 | 9.010 | 9.010 | 392 |
| 2026-08-04 | 9.500 | 9.900 | 9.030 | 9.030 | 9.030 | 345 |
| 2026-08-03 | 9.100 | 9.340 | 9.010 | 9.340 | 9.340 | 393 |
| 2026-07-31 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 136 |
| 2026-07-30 | 8.970 | 9.420 | 8.720 | 8.720 | 8.720 | 247 |
| 2026-07-29 | 8.840 | 9.110 | 8.710 | 8.860 | 8.860 | 214 |
| 2026-07-28 | 8.990 | 9.150 | 8.480 | 9.120 | 9.120 | 924 |
| 2026-07-27 | 8.550 | 8.960 | 8.470 | 8.960 | 8.960 | 308 |
| 2026-07-24 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | 539 |
| 2026-07-23 | 9.300 | 9.300 | 8.610 | 8.610 | 8.610 | 513 |
| 2026-07-22 | 8.950 | 9.150 | 8.890 | 9.150 | 9.150 | 267 |
| 2026-07-21 | 9.190 | 9.900 | 8.920 | 8.950 | 8.950 | 325 |
| 2026-07-20 | 9.390 | 9.400 | 8.960 | 9.200 | 9.200 | 198 |
| 2026-07-17 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | 240 |
| 2026-07-16 | 9.530 | 9.530 | 8.920 | 8.920 | 8.920 | 166 |
| 2026-07-15 | 9.360 | 9.480 | 9.030 | 9.310 | 9.310 | 115 |
| 2026-07-14 | 9.410 | 9.600 | 9.070 | 9.560 | 9.560 | 587 |
Page 1 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.