ALPA4F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	15.830	16.050	15.290	15.300	15.300	9,441
2026-10-06	15.840	16.200	15.630	16.030	16.030	8,214
2026-10-05	15.360	16.700	15.360	15.750	15.750	13,475
2026-10-02	15.060	15.060	15.060	15.060	15.060	9,037
2026-10-01	14.120	14.630	14.110	14.430	14.430	9,988
2026-09-30	14.180	14.180	14.180	14.180	14.180	0
2026-09-28	13.850	14.270	13.620	14.150	14.150	9,394
2026-09-25	13.900	13.900	13.900	13.900	13.900	10,241
2026-09-24	13.240	13.490	13.140	13.300	13.300	3,714
2026-09-23	13.530	13.890	13.190	13.350	13.350	8,517
2026-09-22	13.110	13.870	13.110	13.870	13.870	15,411
2026-09-21	12.960	13.270	12.900	13.100	13.100	6,809
2026-09-18	12.970	12.970	12.970	12.970	12.970	9,013
2026-09-17	13.470	13.540	12.800	12.800	12.800	11,050
2026-09-16	13.010	13.340	12.960	13.240	13.240	8,100
2026-09-15	13.020	13.220	12.980	12.980	12.980	4,461
2026-09-14	13.290	13.290	12.860	12.960	12.960	4,489
2026-09-11	13.440	13.440	13.440	13.440	13.440	3,792
2026-09-10	13.060	13.320	13.050	13.200	13.200	6,396
2026-09-09	13.040	13.500	12.950	13.350	13.350	10,563
2026-09-08	13.700	13.710	12.520	13.090	13.090	16,394
2026-09-04	13.670	13.670	13.670	13.670	13.670	7,169
2026-09-03	14.330	14.500	13.670	13.680	13.680	5,676
2026-09-02	14.110	14.320	13.550	14.270	14.270	7,304
2026-09-01	14.950	15.130	13.950	13.950	13.950	11,196
2026-08-31	14.430	14.980	14.390	14.860	14.860	6,201
2026-08-28	14.500	14.500	14.500	14.500	14.500	6,966
2026-08-27	13.620	14.500	13.580	14.110	14.110	9,526
2026-08-26	13.310	13.660	13.190	13.660	13.660	5,683
2026-08-25	12.700	13.370	12.640	13.130	13.130	4,936
2026-08-24	12.640	12.930	12.570	12.710	12.710	4,505
2026-08-21	12.970	12.970	12.970	12.970	12.970	4,110
2026-08-20	12.770	12.960	12.490	12.770	12.770	16,685
2026-08-19	12.290	12.770	12.290	12.740	12.740	3,801
2026-08-18	12.440	12.640	12.210	12.370	12.370	3,689
2026-08-17	12.780	12.860	12.410	12.490	12.490	3,381
2026-08-14	12.750	12.750	12.750	12.750	12.750	5,812
2026-08-13	12.850	13.010	12.670	12.750	12.750	4,619
2026-08-12	12.860	13.020	12.710	12.980	12.980	3,656
2026-08-11	12.820	13.170	12.610	12.760	12.760	4,669
2026-08-10	13.510	13.510	12.680	12.970	12.970	6,192
2026-08-07	13.540	13.540	13.540	13.540	13.540	13,734
2026-08-06	12.400	12.490	12.180	12.180	12.180	2,779
2026-08-05	12.470	12.640	12.270	12.360	12.360	2,559
2026-08-04	12.570	12.730	12.160	12.330	12.330	4,133
2026-08-03	12.380	12.700	12.250	12.390	12.390	4,531
2026-07-31	12.160	12.160	12.160	12.160	12.160	3,387
2026-07-30	11.560	11.810	11.530	11.810	11.810	2,251
2026-07-29	11.460	11.680	11.350	11.670	11.670	2,755
2026-07-28	11.470	11.800	11.400	11.410	11.410	2,258
2026-07-27	11.020	11.500	10.980	11.490	11.490	3,803
2026-07-24	10.910	10.910	10.910	10.910	10.910	4,568
2026-07-23	11.730	11.730	11.150	11.280	11.280	4,584
2026-07-22	12.070	12.070	11.490	11.660	11.660	3,555
2026-07-21	11.850	12.000	11.560	11.770	11.770	3,106
2026-07-20	12.050	12.450	11.710	11.800	11.800	3,417
2026-07-17	12.220	12.220	12.220	12.220	12.220	2,116
2026-07-16	11.950	12.130	11.830	11.830	11.830	2,683
2026-07-15	12.330	12.330	11.980	11.980	11.980	2,813
2026-07-14	12.120	12.350	11.980	12.200	12.200	3,552

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.