ALPA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 2,773 |
| 2025-04-25 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 3,004 |
| 2025-04-24 | 7.120 | 7.400 | 7.110 | 7.320 | 7.320 | 3,346 |
| 2025-04-23 | 7.060 | 7.320 | 7.060 | 7.200 | 7.200 | 30,626 |
| 2025-04-22 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 2,543 |
| 2025-04-17 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 4,783 |
| 2025-04-16 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 3,295 |
| 2025-04-15 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 2,229 |
| 2025-04-14 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 2,179 |
| 2025-04-11 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 1,912 |
| 2025-04-10 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 2,518 |
| 2025-04-09 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 5,021 |
| 2025-04-08 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 2,948 |
| 2025-04-07 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 7,231 |
| 2025-04-04 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 2,418 |
| 2025-04-03 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 4,257 |
| 2025-04-02 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 7,278 |
| 2025-04-01 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 17,711 |
| 2025-03-31 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 30,948 |
| 2025-03-28 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 5,290 |
| 2025-03-27 | 7.010 | 7.010 | 7.010 | 7.010 | 7.010 | 13,446 |
| 2025-03-26 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 2,789 |
| 2025-03-25 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 2,659 |
| 2025-03-24 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 1,603 |
| 2025-03-21 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 3,068 |
| 2025-03-20 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 1,776 |
| 2025-03-19 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 4,101 |
| 2025-03-18 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 2,650 |
| 2025-03-17 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 2,806 |
| 2025-03-14 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 3,162 |
| 2025-03-13 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 4,349 |
| 2025-03-12 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 3,536 |
| 2025-03-11 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 2,513 |
| 2025-03-10 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 3,192 |
| 2025-03-07 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 3,636 |
| 2025-03-06 | 6.390 | 6.720 | 6.390 | 6.720 | 6.720 | 2,809 |
| 2025-03-05 | 6.230 | 6.600 | 6.210 | 6.600 | 6.600 | 1,656 |
| 2025-02-28 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 3,584 |
| 2025-02-27 | 6.470 | 6.630 | 6.370 | 6.540 | 6.540 | 4,318 |
| 2025-02-26 | 7.010 | 7.010 | 6.420 | 6.440 | 6.440 | 4,942 |
| 2025-02-25 | 6.820 | 7.000 | 6.400 | 7.000 | 7.000 | 4,154 |
| 2025-02-24 | 7.080 | 7.100 | 6.530 | 6.530 | 6.530 | 3,333 |
| 2025-02-21 | 6.810 | 6.810 | 6.810 | 6.810 | 6.810 | 1,563 |
| 2025-02-20 | 6.820 | 6.970 | 6.780 | 6.810 | 6.810 | 1,463 |
| 2025-02-19 | 6.890 | 6.890 | 6.710 | 6.880 | 6.880 | 2,119 |
| 2025-02-18 | 6.830 | 7.020 | 6.790 | 6.910 | 6.910 | 2,697 |
| 2025-02-17 | 6.850 | 7.080 | 6.640 | 6.850 | 6.850 | 4,631 |
| 2025-02-14 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 3,137 |
| 2025-02-13 | 6.470 | 6.570 | 6.420 | 6.420 | 6.420 | 2,244 |
| 2025-02-12 | 6.510 | 6.540 | 6.400 | 6.400 | 6.400 | 2,649 |
| 2025-02-11 | 6.350 | 6.570 | 6.350 | 6.470 | 6.470 | 2,090 |
| 2025-02-10 | 6.350 | 6.540 | 6.350 | 6.390 | 6.390 | 1,780 |
| 2025-02-07 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 1,856 |
| 2025-02-06 | 6.240 | 6.450 | 6.220 | 6.440 | 6.440 | 2,832 |
| 2025-02-05 | 6.280 | 6.330 | 6.160 | 6.160 | 6.160 | 2,018 |
| 2025-02-04 | 6.310 | 6.370 | 6.180 | 6.240 | 6.240 | 2,038 |
| 2025-02-03 | 6.190 | 6.360 | 6.130 | 6.360 | 6.360 | 2,444 |
| 2025-01-31 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 2,763 |
| 2025-01-30 | 6.000 | 6.310 | 6.000 | 6.230 | 6.230 | 3,861 |
| 2025-01-29 | 6.100 | 6.170 | 5.980 | 6.090 | 6.090 | 3,483 |
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.