ALPA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 2,530 |
| 2025-10-16 | 9.480 | 9.780 | 9.380 | 9.550 | 9.550 | 2,972 |
| 2025-10-15 | 9.320 | 9.550 | 9.290 | 9.380 | 9.380 | 2,722 |
| 2025-10-14 | 9.440 | 9.520 | 9.310 | 9.310 | 9.310 | 2,119 |
| 2025-10-13 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 2,810 |
| 2025-10-10 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 1,955 |
| 2025-10-09 | 9.490 | 9.610 | 9.280 | 9.280 | 9.280 | 2,835 |
| 2025-10-08 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 2,437 |
| 2025-10-07 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 3,787 |
| 2025-10-06 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 2,573 |
| 2025-10-03 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 2,834 |
| 2025-10-02 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 2,831 |
| 2025-10-01 | 9.420 | 9.550 | 9.370 | 9.540 | 9.540 | 2,386 |
| 2025-09-30 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 2,792 |
| 2025-09-29 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 1,886 |
| 2025-09-26 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 1,010 |
| 2025-09-25 | 9.720 | 9.720 | 9.450 | 9.530 | 9.530 | 3,637 |
| 2025-09-24 | 9.720 | 9.760 | 9.600 | 9.600 | 9.600 | 2,049 |
| 2025-09-23 | 9.920 | 9.930 | 9.690 | 9.700 | 9.700 | 2,080 |
| 2025-09-22 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 3,523 |
| 2025-09-19 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 2,505 |
| 2025-09-18 | 10.050 | 10.070 | 9.900 | 9.900 | 9.900 | 2,644 |
| 2025-09-17 | 10.030 | 10.170 | 9.930 | 10.110 | 10.110 | 2,494 |
| 2025-09-16 | 9.930 | 10.130 | 9.930 | 10.090 | 10.090 | 2,440 |
| 2025-09-15 | 10.180 | 10.240 | 9.920 | 9.960 | 9.960 | 2,030 |
| 2025-09-12 | 9.950 | 9.950 | 9.950 | 9.950 | 9.950 | 3,429 |
| 2025-09-11 | 10.120 | 10.310 | 10.060 | 10.060 | 10.060 | 2,987 |
| 2025-09-10 | 10.230 | 10.320 | 10.050 | 10.170 | 10.170 | 2,764 |
| 2025-09-09 | 10.350 | 10.390 | 10.170 | 10.290 | 10.290 | 3,426 |
| 2025-09-08 | 10.480 | 10.600 | 10.120 | 10.230 | 10.230 | 3,644 |
| 2025-09-05 | 10.510 | 10.510 | 10.510 | 10.510 | 10.510 | 4,310 |
| 2025-09-04 | 9.730 | 10.100 | 9.720 | 9.960 | 9.960 | 5,908 |
| 2025-09-03 | 9.740 | 9.740 | 9.600 | 9.600 | 9.600 | 1,351 |
| 2025-09-02 | 9.860 | 9.860 | 9.560 | 9.560 | 9.560 | 2,066 |
| 2025-09-01 | 9.630 | 9.940 | 9.520 | 9.610 | 9.610 | 3,690 |
| 2025-08-29 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 3,019 |
| 2025-08-28 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 4,125 |
| 2025-08-27 | 9.680 | 9.780 | 9.590 | 9.680 | 9.680 | 3,173 |
| 2025-08-26 | 9.450 | 9.670 | 9.390 | 9.670 | 9.670 | 5,980 |
| 2025-08-25 | 9.500 | 9.630 | 9.370 | 9.620 | 9.620 | 3,886 |
| 2025-08-22 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 3,846 |
| 2025-08-21 | 9.150 | 9.290 | 8.970 | 8.980 | 8.980 | 2,028 |
| 2025-08-20 | 9.210 | 9.430 | 9.160 | 9.210 | 9.210 | 1,968 |
| 2025-08-19 | 9.610 | 9.610 | 9.190 | 9.200 | 9.200 | 1,961 |
| 2025-08-18 | 9.490 | 9.650 | 9.350 | 9.620 | 9.620 | 1,762 |
| 2025-08-15 | 9.280 | 9.490 | 9.280 | 9.320 | 9.320 | 2,540 |
| 2025-08-14 | 9.520 | 9.550 | 9.360 | 9.390 | 9.390 | 1,325 |
| 2025-08-13 | 9.860 | 9.880 | 9.440 | 9.440 | 9.440 | 1,970 |
| 2025-08-12 | 9.500 | 9.930 | 9.410 | 9.890 | 9.890 | 3,558 |
| 2025-08-11 | 9.640 | 9.800 | 9.410 | 9.410 | 9.410 | 1,904 |
| 2025-08-08 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 9,826 |
| 2025-08-07 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 3,075 |
| 2025-08-06 | 8.520 | 8.940 | 8.520 | 8.940 | 8.940 | 2,020 |
| 2025-08-05 | 8.550 | 8.680 | 8.490 | 8.510 | 8.510 | 1,076 |
| 2025-08-04 | 8.680 | 8.730 | 8.500 | 8.530 | 8.530 | 1,416 |
| 2025-08-01 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 2,775 |
| 2025-07-31 | 8.490 | 8.630 | 8.390 | 8.470 | 8.470 | 2,568 |
| 2025-07-30 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 1,511 |
| 2025-07-29 | 8.230 | 8.520 | 8.230 | 8.500 | 8.500 | 2,548 |
| 2025-07-28 | 8.440 | 8.580 | 8.270 | 8.270 | 8.270 | 1,966 |
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.