ALPK3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 4.200 | 4.310 | 4.110 | 4.110 | 4.110 | 12,090 |
| 2026-07-13 | 4.460 | 4.480 | 4.220 | 4.320 | 4.320 | 1,310 |
| 2026-07-10 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 936 |
| 2026-07-09 | 4.190 | 4.310 | 4.180 | 4.310 | 4.310 | 3,010 |
| 2026-07-08 | 4.360 | 4.360 | 4.050 | 4.240 | 4.240 | 2,582 |
| 2026-07-07 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 3,449 |
| 2026-07-06 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 3,526 |
| 2026-07-03 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 544 |
| 2026-07-02 | 4.200 | 4.320 | 4.200 | 4.310 | 4.310 | 458 |
| 2026-07-01 | 4.260 | 4.290 | 4.170 | 4.290 | 4.290 | 945 |
| 2026-06-30 | 4.140 | 4.290 | 4.040 | 4.270 | 4.270 | 924 |
| 2026-06-29 | 4.560 | 4.600 | 3.780 | 4.000 | 4.000 | 14,948 |
| 2026-06-26 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 24,675 |
| 2026-06-25 | 4.450 | 4.510 | 4.340 | 4.460 | 4.460 | 5,904 |
| 2026-06-24 | 4.330 | 4.450 | 4.330 | 4.400 | 4.400 | 813 |
| 2026-06-23 | 4.420 | 4.420 | 4.360 | 4.380 | 4.380 | 677 |
| 2026-06-22 | 4.280 | 4.420 | 4.280 | 4.410 | 4.410 | 24,861 |
| 2026-06-19 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 72,634 |
| 2026-06-18 | 4.340 | 4.340 | 4.190 | 4.210 | 4.210 | 625 |
| 2026-06-17 | 4.410 | 4.410 | 4.280 | 4.290 | 4.290 | 9,460 |
| 2026-06-16 | 4.450 | 4.450 | 4.210 | 4.300 | 4.300 | 33,209 |
| 2026-06-15 | 4.290 | 4.480 | 4.250 | 4.300 | 4.300 | 4,575 |
| 2026-06-12 | 4.300 | 4.420 | 4.230 | 4.360 | 4.360 | 7,186 |
| 2026-06-11 | 4.250 | 4.270 | 4.080 | 4.190 | 4.190 | 17,787 |
| 2026-06-10 | 4.160 | 4.200 | 4.000 | 4.050 | 4.050 | 1,447 |
| 2026-06-09 | 4.200 | 4.330 | 4.140 | 4.160 | 4.160 | 18,739 |
| 2026-06-08 | 4.330 | 4.390 | 4.200 | 4.200 | 4.200 | 17,723 |
| 2026-06-05 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 65,816 |
| 2026-06-03 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 8,771 |
| 2026-06-02 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 1,154 |
| 2026-06-01 | 4.630 | 4.640 | 4.310 | 4.430 | 4.430 | 799 |
| 2026-05-29 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 869 |
| 2026-05-28 | 4.250 | 4.640 | 4.250 | 4.610 | 4.610 | 1,237 |
| 2026-05-27 | 4.500 | 4.530 | 4.400 | 4.470 | 4.470 | 6,371 |
| 2026-05-26 | 4.450 | 4.600 | 4.420 | 4.470 | 4.470 | 559 |
| 2026-05-25 | 4.470 | 4.550 | 4.370 | 4.510 | 4.510 | 5,936 |
| 2026-05-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,236 |
| 2026-05-21 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 5,512 |
| 2026-05-20 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 6,422 |
| 2026-05-19 | 4.150 | 4.440 | 4.150 | 4.420 | 4.420 | 3,217 |
| 2026-05-18 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 730 |
| 2026-05-15 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 1,273 |
| 2026-05-14 | 4.000 | 4.250 | 4.000 | 4.110 | 4.110 | 875 |
| 2026-05-13 | 4.210 | 4.250 | 4.000 | 4.090 | 4.090 | 8,475 |
| 2026-05-12 | 4.250 | 4.320 | 4.180 | 4.230 | 4.230 | 676 |
| 2026-05-11 | 4.420 | 4.420 | 4.190 | 4.250 | 4.250 | 2,853 |
| 2026-05-08 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 11,803 |
| 2026-05-07 | 4.530 | 4.530 | 4.310 | 4.350 | 4.350 | 4,504 |
| 2026-05-06 | 4.400 | 4.500 | 4.310 | 4.450 | 4.450 | 850 |
| 2026-05-05 | 4.230 | 4.340 | 4.230 | 4.250 | 4.250 | 1,884 |
| 2026-05-04 | 4.290 | 4.580 | 4.130 | 4.240 | 4.240 | 3,111 |
| 2026-04-30 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 306 |
| 2026-04-29 | 4.310 | 4.350 | 4.240 | 4.270 | 4.270 | 1,455 |
| 2026-04-28 | 4.360 | 4.460 | 4.330 | 4.360 | 4.360 | 1,472 |
| 2026-04-27 | 4.460 | 4.490 | 4.340 | 4.430 | 4.430 | 758 |
| 2026-04-24 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 3,102 |
| 2026-04-23 | 4.500 | 4.700 | 4.500 | 4.600 | 4.600 | 611 |
| 2026-04-22 | 4.670 | 4.710 | 4.570 | 4.570 | 4.570 | 678 |
| 2026-04-20 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 516 |
← NewerPage 2 of 2 · 119 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.