ALPA4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 6.190 | 6.370 | 6.090 | 6.090 | 6.090 | 2,636 |
| 2025-01-27 | 6.230 | 6.340 | 6.080 | 6.210 | 6.210 | 3,385 |
| 2025-01-24 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 2,301 |
| 2025-01-23 | 6.310 | 6.310 | 6.030 | 6.050 | 6.050 | 3,361 |
| 2025-01-22 | 6.260 | 6.350 | 6.200 | 6.280 | 6.280 | 3,392 |
| 2025-01-21 | 6.110 | 6.310 | 6.080 | 6.150 | 6.150 | 2,129 |
| 2025-01-20 | 6.210 | 6.300 | 6.120 | 6.140 | 6.140 | 1,727 |
| 2025-01-17 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 2,051 |
| 2025-01-16 | 6.260 | 6.290 | 6.160 | 6.170 | 6.170 | 1,981 |
| 2025-01-15 | 6.150 | 6.280 | 6.100 | 6.150 | 6.150 | 2,951 |
| 2025-01-14 | 6.140 | 6.250 | 6.040 | 6.140 | 6.140 | 2,544 |
| 2025-01-13 | 6.200 | 6.280 | 6.100 | 6.220 | 6.220 | 2,067 |
| 2025-01-10 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 2,521 |
| 2025-01-09 | 6.490 | 6.490 | 6.220 | 6.350 | 6.350 | 2,714 |
| 2025-01-08 | 6.690 | 6.690 | 6.410 | 6.410 | 6.410 | 1,996 |
| 2025-01-07 | 6.660 | 6.810 | 6.580 | 6.750 | 6.750 | 2,672 |
| 2025-01-06 | 6.420 | 6.870 | 6.420 | 6.630 | 6.630 | 6,206 |
| 2025-01-03 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 4,136 |
| 2025-01-02 | 6.250 | 6.360 | 5.900 | 5.900 | 5.900 | 4,819 |
| 2024-12-30 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 3,293 |
| 2024-12-27 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 2,889 |
| 2024-12-26 | 6.180 | 6.390 | 6.090 | 6.140 | 6.140 | 5,484 |
| 2024-12-23 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 6,039 |
| 2024-12-20 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 4,052 |
| 2024-12-19 | 6.100 | 6.400 | 6.050 | 6.400 | 6.400 | 3,877 |
| 2024-12-18 | 6.490 | 6.490 | 6.000 | 6.030 | 6.030 | 5,026 |
| 2024-12-17 | 6.180 | 6.540 | 6.140 | 6.490 | 6.490 | 7,086 |
| 2024-12-16 | 6.170 | 6.290 | 6.040 | 6.220 | 6.220 | 3,539 |
| 2024-12-13 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 2,386 |
| 2024-12-12 | 6.490 | 6.490 | 6.190 | 6.200 | 6.200 | 2,524 |
| 2024-12-11 | 6.300 | 6.560 | 6.170 | 6.390 | 6.390 | 4,323 |
| 2024-12-10 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.