ALPK3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 4.520 | 4.600 | 4.440 | 4.560 | 4.560 | 7,596 |
| 2026-04-15 | 4.670 | 4.670 | 4.460 | 4.560 | 4.560 | 957 |
| 2026-04-14 | 4.770 | 4.770 | 4.600 | 4.660 | 4.660 | 637 |
| 2026-04-13 | 4.630 | 4.770 | 4.550 | 4.720 | 4.720 | 1,041 |
| 2026-04-10 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,783 |
| 2026-04-09 | 4.520 | 4.570 | 4.520 | 4.560 | 4.560 | 296 |
| 2026-04-08 | 4.500 | 4.580 | 4.480 | 4.530 | 4.530 | 846 |
| 2026-04-07 | 4.340 | 4.460 | 4.340 | 4.440 | 4.440 | 3,549 |
| 2026-04-06 | 4.350 | 4.540 | 4.350 | 4.400 | 4.400 | 854 |
| 2026-04-02 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 315 |
| 2026-04-01 | 4.460 | 4.490 | 4.350 | 4.350 | 4.350 | 3,778 |
| 2026-03-31 | 4.390 | 4.530 | 4.350 | 4.430 | 4.430 | 850 |
| 2026-03-30 | 4.400 | 4.400 | 4.100 | 4.310 | 4.310 | 1,727 |
| 2026-03-27 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 1,811 |
| 2026-03-26 | 4.440 | 4.530 | 4.370 | 4.460 | 4.460 | 777 |
| 2026-03-25 | 4.460 | 4.520 | 4.420 | 4.480 | 4.480 | 2,482 |
| 2026-03-24 | 4.520 | 4.590 | 4.350 | 4.460 | 4.460 | 1,092 |
| 2026-03-23 | 4.430 | 4.560 | 4.400 | 4.520 | 4.520 | 5,774 |
| 2026-03-20 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 9,635 |
| 2026-03-19 | 4.500 | 4.500 | 4.350 | 4.460 | 4.460 | 3,030 |
| 2026-03-18 | 4.300 | 4.540 | 4.300 | 4.480 | 4.480 | 584 |
| 2026-03-17 | 4.350 | 4.500 | 4.290 | 4.350 | 4.350 | 1,022 |
| 2026-03-16 | 4.470 | 4.590 | 4.300 | 4.300 | 4.300 | 533 |
| 2026-03-13 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,476 |
| 2026-03-12 | 4.500 | 4.500 | 4.350 | 4.440 | 4.440 | 999 |
| 2026-03-11 | 4.500 | 4.590 | 4.420 | 4.540 | 4.540 | 7,044 |
| 2026-03-10 | 4.550 | 4.610 | 4.400 | 4.560 | 4.560 | 1,084 |
| 2026-03-09 | 4.500 | 4.550 | 4.330 | 4.450 | 4.450 | 1,480 |
| 2026-03-06 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 6,086 |
| 2026-03-05 | 4.940 | 5.060 | 4.720 | 4.720 | 4.720 | 1,653 |
| 2026-03-04 | 4.980 | 5.150 | 4.940 | 5.000 | 5.000 | 17,088 |
| 2026-03-03 | 5.110 | 5.110 | 4.860 | 4.960 | 4.960 | 2,535 |
| 2026-03-02 | 5.020 | 5.350 | 4.950 | 5.100 | 5.100 | 2,167 |
| 2026-02-27 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 1,628 |
| 2026-02-26 | 5.230 | 5.350 | 5.200 | 5.250 | 5.250 | 449 |
| 2026-02-25 | 5.220 | 5.390 | 5.180 | 5.280 | 5.280 | 2,569 |
| 2026-02-24 | 5.340 | 5.550 | 5.200 | 5.330 | 5.330 | 1,568 |
| 2026-02-23 | 5.400 | 5.470 | 5.120 | 5.420 | 5.420 | 1,591 |
| 2026-02-20 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 1,397 |
| 2026-02-19 | 5.070 | 5.340 | 5.000 | 5.200 | 5.200 | 1,960 |
| 2026-02-18 | 4.920 | 5.180 | 4.810 | 5.150 | 5.150 | 3,195 |
| 2026-02-13 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 15,186 |
| 2026-02-12 | 4.570 | 4.930 | 4.570 | 4.880 | 4.880 | 2,647 |
| 2026-02-11 | 4.580 | 4.760 | 4.580 | 4.630 | 4.630 | 3,133 |
| 2026-02-10 | 4.780 | 4.820 | 4.620 | 4.690 | 4.690 | 1,913 |
| 2026-02-09 | 4.600 | 4.870 | 4.530 | 4.780 | 4.780 | 3,325 |
| 2026-02-06 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 2,400 |
| 2026-02-05 | 4.650 | 4.650 | 4.500 | 4.550 | 4.550 | 869 |
| 2026-02-04 | 4.660 | 4.730 | 4.370 | 4.620 | 4.620 | 1,913 |
| 2026-02-03 | 4.750 | 4.750 | 4.620 | 4.710 | 4.710 | 1,203 |
| 2026-02-02 | 4.740 | 4.740 | 4.630 | 4.710 | 4.710 | 1,861 |
| 2026-01-30 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 327 |
| 2026-01-29 | 4.510 | 4.610 | 4.440 | 4.510 | 4.510 | 9,137 |
| 2026-01-28 | 4.540 | 4.630 | 4.490 | 4.610 | 4.610 | 5,785 |
| 2026-01-27 | 4.720 | 4.810 | 4.510 | 4.640 | 4.640 | 1,447 |
| 2026-01-26 | 4.670 | 4.810 | 4.600 | 4.780 | 4.780 | 5,749 |
| 2026-01-23 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 13,266 |
| 2026-01-22 | 4.540 | 4.660 | 4.540 | 4.630 | 4.630 | 5,166 |
| 2026-01-21 | 4.470 | 4.640 | 4.470 | 4.640 | 4.640 | 23,795 |
| 2026-01-20 | 4.500 | 4.590 | 4.470 | 4.470 | 4.470 | 47,845 |
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.