ALPA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	12.300	12.300	11.930	12.060	12.060	2,682
2026-07-10	12.150	12.150	12.150	12.150	12.150	2,543
2026-07-09	11.500	11.890	11.400	11.890	11.890	2,205
2026-07-08	11.700	11.790	11.290	11.440	11.440	3,842
2026-07-07	11.860	11.910	11.640	11.680	11.680	2,552
2026-07-06	11.760	11.890	11.700	11.750	11.750	2,785
2026-07-03	11.990	11.990	11.990	11.990	11.990	2,477
2026-07-02	11.890	12.190	11.780	11.810	11.810	2,809
2026-07-01	11.950	12.150	11.770	11.770	11.770	3,603
2026-06-30	12.250	12.630	11.950	12.050	12.050	3,673
2026-06-29	12.570	12.690	12.320	12.530	12.530	1,930
2026-06-26	12.280	12.280	12.280	12.280	12.280	2,707
2026-06-25	13.010	13.400	12.310	12.430	12.430	4,970
2026-06-24	13.170	13.320	13.110	13.110	13.110	2,213
2026-06-23	12.960	13.220	12.960	13.090	13.090	2,913
2026-06-22	13.090	13.290	12.940	12.940	12.940	2,872
2026-06-19	13.120	13.120	13.120	13.120	13.120	2,406
2026-06-18	13.010	13.270	13.000	13.000	13.000	3,499
2026-06-17	13.090	13.360	12.930	13.140	13.140	3,011
2026-06-16	13.110	13.460	13.000	13.160	13.160	5,223
2026-06-15	13.260	13.600	13.170	13.180	13.180	4,594
2026-06-12	13.180	13.440	13.050	13.100	13.100	3,822
2026-06-11	12.610	13.210	12.480	13.180	13.180	5,427
2026-06-10	12.560	12.850	12.260	12.550	12.550	3,786
2026-06-09	11.900	12.630	11.900	12.410	12.410	3,742
2026-06-08	11.980	12.230	11.790	12.000	12.000	2,657
2026-06-05	11.810	11.810	11.810	11.810	11.810	3,061
2026-06-03	11.880	11.880	11.880	11.880	11.880	3,034
2026-06-02	12.270	12.320	12.020	12.150	12.150	2,639
2026-06-01	12.470	12.470	12.010	12.020	12.020	3,159
2026-05-29	12.460	12.460	12.460	12.460	12.460	3,722
2026-05-28	12.650	12.920	12.520	12.720	12.720	2,380
2026-05-27	12.650	12.900	12.540	12.540	12.540	4,047
2026-05-26	12.620	12.750	12.420	12.460	12.460	3,795
2026-05-25	12.330	12.660	12.300	12.480	12.480	4,831
2026-05-22	12.200	12.200	12.200	12.200	12.200	2,504
2026-05-21	12.020	12.420	11.700	12.270	12.270	3,705
2026-05-20	11.300	12.210	11.300	12.090	12.090	4,453
2026-05-19	11.150	11.390	11.120	11.120	11.120	3,464
2026-05-18	11.290	11.420	11.150	11.230	11.230	3,729
2026-05-15	11.200	11.200	11.200	11.200	11.200	4,116
2026-05-14	11.240	11.490	11.230	11.460	11.460	4,224
2026-05-13	11.290	11.290	10.820	11.200	11.200	8,026
2026-05-12	11.370	11.620	11.190	11.200	11.200	4,438
2026-05-11	12.190	12.290	11.290	11.480	11.480	10,695
2026-05-08	12.360	12.360	12.360	12.360	12.360	5,967
2026-05-07	12.470	12.720	12.380	12.470	12.470	5,111
2026-05-06	11.970	12.790	11.970	12.460	12.460	6,281
2026-05-05	11.750	11.990	11.740	11.810	11.810	3,187
2026-05-04	12.020	12.210	11.580	11.680	11.680	3,570
2026-04-30	12.170	12.170	12.170	12.170	12.170	3,572
2026-04-29	11.800	11.820	11.410	11.560	11.560	3,182
2026-04-28	12.090	12.130	11.610	11.800	11.800	5,966
2026-04-27	12.220	12.410	12.040	12.350	12.350	2,986
2026-04-24	12.120	12.120	12.120	12.120	12.120	3,221
2026-04-23	12.320	12.400	12.100	12.290	12.290	2,450
2026-04-22	12.730	12.920	12.240	12.370	12.370	4,192
2026-04-20	12.600	12.600	12.600	12.600	12.600	3,873

← NewerPage 2 of 2 · 118 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.