ALPA4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.890	12.890	12.890	12.890	12.890	3,633
2026-01-15	12.900	13.100	12.800	12.820	12.820	3,098
2026-01-14	13.000	13.150	12.840	12.980	12.980	3,415
2026-01-13	13.170	13.170	12.800	12.920	12.920	4,837
2026-01-12	12.880	13.290	12.830	13.290	13.290	5,805
2026-01-09	12.820	12.820	12.820	12.820	12.820	4,233
2026-01-08	12.280	12.900	12.220	12.690	12.690	5,842
2026-01-07	12.500	12.510	12.160	12.400	12.400	4,011
2026-01-06	12.480	12.600	12.230	12.600	12.600	4,844
2026-01-05	11.860	12.500	11.670	12.380	12.380	7,899
2026-01-02	11.740	11.740	11.740	11.740	11.740	5,365
2025-12-30	11.850	11.850	11.850	11.850	11.850	4,417
2025-12-29	11.910	12.000	11.600	11.620	11.620	6,851
2025-12-26	11.870	11.870	11.870	11.870	11.870	14,013
2025-12-23	12.000	12.000	12.000	12.000	12.000	25,176
2025-12-22	11.270	11.510	11.010	11.480	11.480	20,502
2025-12-19	11.570	11.570	11.570	11.570	11.570	4,959
2025-12-18	11.850	11.910	11.690	11.840	11.840	2,743
2025-12-17	11.730	11.970	11.380	11.740	11.740	4,115
2025-12-16	12.130	12.290	11.880	12.060	12.060	4,990
2025-12-15	12.210	12.250	12.040	12.190	12.190	3,732
2025-12-12	12.180	12.180	12.180	12.180	12.180	4,243
2025-12-11	11.480	11.990	11.380	11.880	11.880	2,772
2025-12-10	11.420	11.550	11.290	11.530	11.530	2,973
2025-12-09	11.120	11.520	11.000	11.420	11.420	6,627
2025-12-08	11.290	11.590	11.230	11.520	11.520	3,868
2025-12-05	11.030	11.030	11.030	11.030	11.030	5,844
2025-12-04	11.400	11.930	11.400	11.930	11.930	2,977
2025-12-03	11.410	11.600	11.230	11.410	11.410	2,943
2025-12-02	11.300	11.430	11.240	11.410	11.410	2,653
2025-12-01	11.370	11.450	11.290	11.360	11.360	2,620
2025-11-28	11.340	11.340	11.340	11.340	11.340	3,350
2025-11-27	11.330	11.640	11.330	11.600	11.600	2,317
2025-11-26	11.070	11.430	11.070	11.250	11.250	2,780
2025-11-25	11.220	11.360	11.070	11.070	11.070	3,272
2025-11-24	10.880	11.460	10.880	11.260	11.260	5,330
2025-11-21	10.880	10.880	10.880	10.880	10.880	2,569
2025-11-19	11.150	11.150	11.150	11.150	11.150	4,863
2025-11-18	12.150	12.400	12.010	12.330	12.330	7,885
2025-11-17	12.310	12.310	12.030	12.270	12.270	8,371
2025-11-14	12.190	12.190	12.190	12.190	12.190	4,286
2025-11-13	11.910	12.150	11.910	12.150	12.150	3,376
2025-11-12	11.980	12.130	11.820	12.000	12.000	4,135
2025-11-11	11.910	12.230	11.830	12.030	12.030	4,250
2025-11-10	11.550	12.000	11.510	12.000	12.000	5,475
2025-11-07	11.550	11.550	11.550	11.550	11.550	9,107
2025-11-06	10.500	10.660	10.370	10.460	10.460	3,861
2025-11-05	10.540	10.670	10.440	10.670	10.670	2,843
2025-11-04	10.180	10.580	10.100	10.460	10.460	3,797
2025-11-03	10.600	10.650	10.120	10.130	10.130	4,270
2025-10-31	10.480	10.480	10.480	10.480	10.480	2,650
2025-10-30	10.600	10.630	10.430	10.630	10.630	1,600
2025-10-29	10.510	10.670	10.510	10.530	10.530	2,609
2025-10-28	10.630	10.650	10.440	10.640	10.640	2,646
2025-10-27	10.550	10.720	10.550	10.610	10.610	2,654
2025-10-24	10.540	10.540	10.540	10.540	10.540	3,222
2025-10-23	10.300	10.560	10.300	10.560	10.560	3,178
2025-10-22	10.390	10.390	10.210	10.210	10.210	2,385
2025-10-21	10.120	10.390	9.990	10.350	10.350	2,978
2025-10-20	9.880	10.100	9.800	10.040	10.040	4,034

← NewerPage 4 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.