ALPK3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.710 | 3.760 | 3.670 | 3.710 | 3.710 | 1,113 |
| 2025-10-17 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 4,363 |
| 2025-10-16 | 3.410 | 3.460 | 3.330 | 3.390 | 3.390 | 650 |
| 2025-10-15 | 3.400 | 3.460 | 3.370 | 3.400 | 3.400 | 19,779 |
| 2025-10-14 | 3.440 | 3.450 | 3.370 | 3.370 | 3.370 | 51,187 |
| 2025-10-13 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 478 |
| 2025-10-10 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 1,606 |
| 2025-10-09 | 3.500 | 3.570 | 3.470 | 3.510 | 3.510 | 754 |
| 2025-10-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 23,429 |
| 2025-10-07 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 5,341 |
| 2025-10-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 871 |
| 2025-10-03 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 5,833 |
| 2025-10-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 861 |
| 2025-10-01 | 3.450 | 3.460 | 3.410 | 3.460 | 3.460 | 2,351 |
| 2025-09-30 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 41,370 |
| 2025-09-29 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 18,147 |
| 2025-09-26 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 455 |
| 2025-09-25 | 3.360 | 3.360 | 3.290 | 3.340 | 3.340 | 359 |
| 2025-09-24 | 3.240 | 3.370 | 3.240 | 3.370 | 3.370 | 741 |
| 2025-09-23 | 3.320 | 3.330 | 3.260 | 3.270 | 3.270 | 618 |
| 2025-09-22 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 1,013 |
| 2025-09-19 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 2,437 |
| 2025-09-18 | 3.230 | 3.230 | 3.120 | 3.190 | 3.190 | 1,117 |
| 2025-09-17 | 3.140 | 3.230 | 3.110 | 3.130 | 3.130 | 617 |
| 2025-09-16 | 3.150 | 3.200 | 3.090 | 3.100 | 3.100 | 595 |
| 2025-09-15 | 3.010 | 3.130 | 3.010 | 3.080 | 3.080 | 810 |
| 2025-09-12 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 900 |
| 2025-09-11 | 3.040 | 3.120 | 2.990 | 3.070 | 3.070 | 10,186 |
| 2025-09-10 | 3.010 | 3.070 | 2.980 | 3.030 | 3.030 | 2,444 |
| 2025-09-09 | 2.990 | 3.030 | 2.980 | 2.980 | 2.980 | 544 |
| 2025-09-08 | 3.000 | 3.120 | 2.990 | 3.040 | 3.040 | 1,434 |
| 2025-09-05 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 665 |
| 2025-09-04 | 2.960 | 3.030 | 2.960 | 3.010 | 3.010 | 263 |
| 2025-09-03 | 3.050 | 3.050 | 2.950 | 2.950 | 2.950 | 376 |
| 2025-09-02 | 3.050 | 3.050 | 2.940 | 3.010 | 3.010 | 476 |
| 2025-09-01 | 3.020 | 3.030 | 2.970 | 3.030 | 3.030 | 666 |
| 2025-08-29 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 12,337 |
| 2025-08-28 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 1,444 |
| 2025-08-27 | 2.840 | 2.850 | 2.790 | 2.850 | 2.850 | 2,829 |
| 2025-08-26 | 2.970 | 2.980 | 2.830 | 2.860 | 2.860 | 3,643 |
| 2025-08-25 | 2.990 | 3.020 | 2.920 | 2.920 | 2.920 | 1,388 |
| 2025-08-22 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 673 |
| 2025-08-21 | 3.040 | 3.040 | 2.980 | 2.990 | 2.990 | 743 |
| 2025-08-20 | 3.080 | 3.080 | 2.990 | 3.020 | 3.020 | 1,178 |
| 2025-08-19 | 3.060 | 3.060 | 2.940 | 2.940 | 2.940 | 728 |
| 2025-08-18 | 3.000 | 3.090 | 3.000 | 3.030 | 3.030 | 616 |
| 2025-08-15 | 3.050 | 3.060 | 2.980 | 3.010 | 3.010 | 6,225 |
| 2025-08-14 | 3.030 | 3.080 | 2.960 | 3.020 | 3.020 | 4,520 |
| 2025-08-13 | 3.050 | 3.130 | 3.040 | 3.040 | 3.040 | 899 |
| 2025-08-12 | 3.000 | 3.060 | 2.970 | 3.010 | 3.010 | 14,335 |
| 2025-08-11 | 3.050 | 3.060 | 2.940 | 2.940 | 2.940 | 8,332 |
| 2025-08-08 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 32,773 |
| 2025-08-07 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 889 |
| 2025-08-06 | 2.990 | 3.050 | 2.970 | 3.030 | 3.030 | 26,427 |
| 2025-08-05 | 2.900 | 3.020 | 2.900 | 3.010 | 3.010 | 21,227 |
| 2025-08-04 | 2.970 | 3.050 | 2.920 | 2.920 | 2.920 | 99,737 |
| 2025-08-01 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 602 |
| 2025-07-31 | 2.930 | 3.010 | 2.930 | 3.000 | 3.000 | 576 |
| 2025-07-30 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 7,052 |
| 2025-07-29 | 2.950 | 2.970 | 2.910 | 2.970 | 2.970 | 2,961 |
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.