ALPA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 1,497 |
| 2025-07-24 | 8.550 | 8.550 | 8.410 | 8.410 | 8.410 | 1,475 |
| 2025-07-23 | 8.400 | 8.740 | 8.390 | 8.740 | 8.740 | 2,940 |
| 2025-07-22 | 8.730 | 8.730 | 8.310 | 8.350 | 8.350 | 4,688 |
| 2025-07-21 | 8.530 | 8.600 | 8.420 | 8.570 | 8.570 | 2,915 |
| 2025-07-18 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 3,587 |
| 2025-07-17 | 8.650 | 8.760 | 8.540 | 8.710 | 8.710 | 2,317 |
| 2025-07-16 | 8.660 | 8.730 | 8.560 | 8.690 | 8.690 | 1,714 |
| 2025-07-15 | 8.550 | 8.740 | 8.460 | 8.630 | 8.630 | 2,373 |
| 2025-07-14 | 8.520 | 8.550 | 8.370 | 8.420 | 8.420 | 2,358 |
| 2025-07-11 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 1,854 |
| 2025-07-10 | 8.550 | 8.680 | 8.480 | 8.530 | 8.530 | 2,053 |
| 2025-07-09 | 8.820 | 8.960 | 8.670 | 8.670 | 8.670 | 1,321 |
| 2025-07-08 | 8.830 | 8.950 | 8.760 | 8.940 | 8.940 | 1,405 |
| 2025-07-07 | 8.940 | 9.040 | 8.650 | 8.790 | 8.790 | 2,147 |
| 2025-07-04 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 2,234 |
| 2025-07-03 | 8.770 | 8.950 | 8.680 | 8.860 | 8.860 | 2,662 |
| 2025-07-02 | 9.400 | 9.440 | 8.600 | 8.770 | 8.770 | 6,995 |
| 2025-07-01 | 9.440 | 9.480 | 9.310 | 9.380 | 9.380 | 2,458 |
| 2025-06-30 | 9.160 | 9.470 | 9.160 | 9.400 | 9.400 | 3,320 |
| 2025-06-27 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 1,923 |
| 2025-06-26 | 9.050 | 9.450 | 9.050 | 9.270 | 9.270 | 2,524 |
| 2025-06-25 | 9.080 | 9.300 | 9.050 | 9.190 | 9.190 | 1,404 |
| 2025-06-24 | 9.150 | 9.480 | 8.920 | 9.150 | 9.150 | 2,709 |
| 2025-06-23 | 9.060 | 9.180 | 8.890 | 9.050 | 9.050 | 2,944 |
| 2025-06-20 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 3,061 |
| 2025-06-18 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 1,886 |
| 2025-06-17 | 9.250 | 9.250 | 9.060 | 9.110 | 9.110 | 2,408 |
| 2025-06-16 | 9.440 | 9.440 | 9.070 | 9.140 | 9.140 | 3,339 |
| 2025-06-13 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 3,307 |
| 2025-06-12 | 9.000 | 9.200 | 8.910 | 9.110 | 9.110 | 3,059 |
| 2025-06-11 | 9.060 | 9.060 | 8.850 | 8.850 | 8.850 | 2,374 |
| 2025-06-10 | 8.850 | 9.100 | 8.850 | 8.980 | 8.980 | 2,562 |
| 2025-06-09 | 9.110 | 9.110 | 8.790 | 8.820 | 8.820 | 3,573 |
| 2025-06-06 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 2,747 |
| 2025-06-05 | 9.080 | 9.460 | 8.970 | 8.980 | 8.980 | 2,875 |
| 2025-06-04 | 9.210 | 9.360 | 9.200 | 9.200 | 9.200 | 2,853 |
| 2025-06-03 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 3,502 |
| 2025-06-02 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 3,901 |
| 2025-05-30 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 2,909 |
| 2025-05-29 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 2,214 |
| 2025-05-28 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 2,743 |
| 2025-05-27 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 3,130 |
| 2025-05-26 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 2,030 |
| 2025-05-23 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 2,406 |
| 2025-05-22 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 3,398 |
| 2025-05-21 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,354 |
| 2025-05-20 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 4,540 |
| 2025-05-19 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 6,626 |
| 2025-05-16 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 4,615 |
| 2025-05-15 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 3,869 |
| 2025-05-14 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 3,644 |
| 2025-05-13 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 4,173 |
| 2025-05-12 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 5,281 |
| 2025-05-09 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 0 |
| 2025-05-06 | 7.500 | 7.680 | 7.480 | 7.550 | 7.550 | 2,022 |
| 2025-05-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 3,219 |
| 2025-05-02 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 5,008 |
| 2025-04-30 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 2,191 |
| 2025-04-29 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 2,329 |
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.