ALPK3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.520 | 4.580 | 4.430 | 4.480 | 4.480 | 33,951 |
| 2026-01-16 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 10,649 |
| 2026-01-15 | 4.560 | 4.560 | 4.460 | 4.510 | 4.510 | 1,576 |
| 2026-01-14 | 4.540 | 4.630 | 4.450 | 4.450 | 4.450 | 26,431 |
| 2026-01-13 | 4.500 | 4.700 | 4.480 | 4.560 | 4.560 | 25,483 |
| 2026-01-12 | 4.590 | 4.640 | 4.510 | 4.580 | 4.580 | 1,014 |
| 2026-01-09 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 8,874 |
| 2026-01-08 | 4.580 | 4.640 | 4.540 | 4.640 | 4.640 | 23,086 |
| 2026-01-07 | 4.680 | 4.800 | 4.580 | 4.580 | 4.580 | 68,081 |
| 2026-01-06 | 4.690 | 4.780 | 4.650 | 4.780 | 4.780 | 4,055 |
| 2026-01-05 | 4.680 | 4.830 | 4.600 | 4.780 | 4.780 | 35,065 |
| 2026-01-02 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 60,672 |
| 2025-12-30 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 24,407 |
| 2025-12-29 | 4.760 | 4.840 | 4.600 | 4.740 | 4.740 | 40,607 |
| 2025-12-26 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 42,527 |
| 2025-12-23 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 1,223 |
| 2025-12-22 | 4.570 | 4.720 | 4.340 | 4.410 | 4.410 | 32,638 |
| 2025-12-19 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 1,210 |
| 2025-12-18 | 4.270 | 4.460 | 4.220 | 4.430 | 4.430 | 18,576 |
| 2025-12-17 | 4.390 | 4.390 | 4.240 | 4.250 | 4.250 | 10,110 |
| 2025-12-16 | 4.430 | 4.430 | 4.310 | 4.400 | 4.400 | 687 |
| 2025-12-15 | 4.430 | 4.490 | 4.380 | 4.430 | 4.430 | 9,221 |
| 2025-12-12 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 570 |
| 2025-12-11 | 4.420 | 4.480 | 4.380 | 4.480 | 4.480 | 3,328 |
| 2025-12-10 | 4.490 | 4.520 | 4.340 | 4.350 | 4.350 | 40,747 |
| 2025-12-09 | 4.400 | 4.480 | 4.200 | 4.480 | 4.480 | 60,861 |
| 2025-12-08 | 4.370 | 4.520 | 4.270 | 4.400 | 4.400 | 1,726 |
| 2025-12-05 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 19,416 |
| 2025-12-04 | 4.690 | 4.750 | 4.630 | 4.690 | 4.690 | 27,042 |
| 2025-12-03 | 4.680 | 4.720 | 4.530 | 4.600 | 4.600 | 22,400 |
| 2025-12-02 | 4.760 | 4.850 | 4.570 | 4.670 | 4.670 | 28,619 |
| 2025-12-01 | 4.760 | 4.960 | 4.570 | 4.700 | 4.700 | 1,867 |
| 2025-11-28 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 45,920 |
| 2025-11-27 | 4.400 | 4.670 | 4.310 | 4.490 | 4.490 | 6,089 |
| 2025-11-26 | 4.330 | 4.370 | 4.290 | 4.330 | 4.330 | 855 |
| 2025-11-25 | 4.220 | 4.330 | 4.210 | 4.310 | 4.310 | 12,693 |
| 2025-11-24 | 4.150 | 4.250 | 4.150 | 4.210 | 4.210 | 87,192 |
| 2025-11-21 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 588 |
| 2025-11-19 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 984 |
| 2025-11-18 | 4.220 | 4.280 | 4.120 | 4.190 | 4.190 | 3,480 |
| 2025-11-17 | 4.200 | 4.230 | 4.140 | 4.180 | 4.180 | 848 |
| 2025-11-14 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 29,997 |
| 2025-11-13 | 4.160 | 4.280 | 4.120 | 4.200 | 4.200 | 1,309 |
| 2025-11-12 | 4.330 | 4.330 | 4.050 | 4.210 | 4.210 | 1,524 |
| 2025-11-11 | 4.050 | 4.320 | 4.050 | 4.280 | 4.280 | 2,194 |
| 2025-11-10 | 4.030 | 4.110 | 4.020 | 4.080 | 4.080 | 737 |
| 2025-11-07 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1,137 |
| 2025-11-06 | 4.190 | 4.240 | 3.990 | 3.990 | 3.990 | 2,146 |
| 2025-11-05 | 4.090 | 4.180 | 4.010 | 4.110 | 4.110 | 9,213 |
| 2025-11-04 | 4.090 | 4.120 | 4.010 | 4.070 | 4.070 | 1,845 |
| 2025-11-03 | 4.170 | 4.240 | 4.050 | 4.120 | 4.120 | 2,521 |
| 2025-10-31 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 4,118 |
| 2025-10-30 | 3.890 | 4.030 | 3.860 | 4.030 | 4.030 | 1,523 |
| 2025-10-29 | 4.000 | 4.020 | 3.780 | 3.930 | 3.930 | 1,118 |
| 2025-10-28 | 4.040 | 4.040 | 3.970 | 4.010 | 4.010 | 518 |
| 2025-10-27 | 4.140 | 4.190 | 3.950 | 4.010 | 4.010 | 2,112 |
| 2025-10-24 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 9,785 |
| 2025-10-23 | 3.770 | 3.770 | 3.610 | 3.680 | 3.680 | 97,277 |
| 2025-10-22 | 3.680 | 3.700 | 3.550 | 3.650 | 3.650 | 66,242 |
| 2025-10-21 | 3.740 | 3.770 | 3.660 | 3.690 | 3.690 | 28,902 |
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.