ALPA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	12.200	12.550	12.120	12.400	12.400	2,598
2026-04-14	12.180	12.530	12.100	12.280	12.280	2,840
2026-04-13	12.080	12.430	12.010	12.280	12.280	3,697
2026-04-10	12.250	12.250	12.250	12.250	12.250	3,175
2026-04-09	11.920	12.190	11.650	12.190	12.190	4,149
2026-04-08	11.290	12.060	11.290	11.950	11.950	5,999
2026-04-07	11.490	11.550	11.000	11.010	11.010	7,102
2026-04-06	11.880	11.900	11.490	11.580	11.580	5,463
2026-04-02	11.760	11.760	11.760	11.760	11.760	5,451
2026-04-01	12.480	12.600	12.190	12.210	12.210	7,124
2026-03-31	12.120	12.500	12.000	12.450	12.450	3,435
2026-03-30	12.110	12.290	11.920	12.080	12.080	3,242
2026-03-27	11.950	11.950	11.950	11.950	11.950	2,700
2026-03-26	12.380	12.390	11.910	11.930	11.930	2,927
2026-03-25	12.280	12.590	12.210	12.590	12.590	2,721
2026-03-24	12.340	12.340	12.060	12.160	12.160	2,464
2026-03-23	11.990	12.620	11.990	12.560	12.560	4,772
2026-03-20	11.840	11.840	11.840	11.840	11.840	3,439
2026-03-19	11.500	11.870	11.360	11.690	11.690	2,665
2026-03-18	11.770	11.940	11.470	11.740	11.740	2,762
2026-03-17	11.350	11.900	11.330	11.690	11.690	3,125
2026-03-16	11.410	11.700	11.360	11.490	11.490	3,589
2026-03-13	11.500	11.500	11.500	11.500	11.500	3,519
2026-03-12	11.670	11.670	11.090	11.280	11.280	6,565
2026-03-11	12.230	12.230	11.740	11.770	11.770	8,958
2026-03-10	12.590	12.670	11.950	12.330	12.330	6,727
2026-03-09	12.030	12.650	11.790	12.490	12.490	5,701
2026-03-06	12.490	12.490	12.490	12.490	12.490	8,069
2026-03-05	13.900	13.980	13.080	13.160	13.160	5,873
2026-03-04	13.780	14.430	13.710	13.940	13.940	5,570
2026-03-03	14.810	14.960	13.540	13.690	13.690	9,149
2026-03-02	15.390	15.390	14.820	15.140	15.140	5,022
2026-02-27	15.390	15.390	15.390	15.390	15.390	3,558
2026-02-26	14.930	15.580	14.930	15.300	15.300	4,129
2026-02-25	14.870	15.170	14.750	15.100	15.100	4,449
2026-02-24	14.850	14.970	14.680	14.900	14.900	5,012
2026-02-23	14.720	15.000	14.710	14.930	14.930	4,087
2026-02-20	14.940	14.940	14.940	14.940	14.940	4,591
2026-02-19	14.580	14.820	14.550	14.760	14.760	3,703
2026-02-18	15.100	15.280	14.540	14.810	14.810	3,216
2026-02-13	14.940	14.940	14.940	14.940	14.940	4,987
2026-02-12	16.190	16.190	14.680	14.950	14.950	9,350
2026-02-11	16.000	16.200	15.820	16.090	16.090	6,300
2026-02-10	15.510	15.960	15.450	15.930	15.930	4,275
2026-02-09	15.620	15.640	15.240	15.640	15.640	4,829
2026-02-06	15.450	15.450	15.450	15.450	15.450	5,504
2026-02-05	14.720	15.360	14.590	15.320	15.320	5,656
2026-02-04	14.880	14.940	14.420	14.600	14.600	4,299
2026-02-03	14.790	15.060	14.710	14.950	14.950	5,043
2026-02-02	13.820	14.730	13.730	14.730	14.730	9,205
2026-01-30	14.400	14.400	14.400	14.400	14.400	2,131
2026-01-29	13.900	14.000	13.670	13.850	13.850	5,675
2026-01-28	14.030	14.140	13.700	13.700	13.700	6,815
2026-01-27	14.040	14.410	13.850	14.090	14.090	5,450
2026-01-26	13.720	14.050	13.410	13.850	13.850	6,152
2026-01-23	13.660	13.660	13.660	13.660	13.660	5,554
2026-01-22	12.920	13.530	12.920	13.520	13.520	4,834
2026-01-21	12.610	13.090	12.610	12.940	12.940	3,877
2026-01-20	12.850	12.850	12.630	12.720	12.720	3,088
2026-01-19	12.860	12.910	12.730	12.760	12.760	2,886

← NewerPage 3 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.