ALPK3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 3.050 | 3.060 | 2.910 | 2.960 | 2.960 | 8,746 |
| 2025-07-25 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 308 |
| 2025-07-24 | 2.940 | 3.000 | 2.930 | 2.990 | 2.990 | 241 |
| 2025-07-23 | 2.930 | 3.000 | 2.920 | 2.950 | 2.950 | 2,937 |
| 2025-07-22 | 2.940 | 3.060 | 2.940 | 2.940 | 2.940 | 575 |
| 2025-07-21 | 3.000 | 3.060 | 2.940 | 3.000 | 3.000 | 739 |
| 2025-07-18 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1,405 |
| 2025-07-17 | 3.110 | 3.130 | 3.050 | 3.050 | 3.050 | 663 |
| 2025-07-16 | 3.100 | 3.130 | 3.050 | 3.050 | 3.050 | 506 |
| 2025-07-15 | 3.060 | 3.090 | 3.000 | 3.030 | 3.030 | 3,866 |
| 2025-07-14 | 3.140 | 3.200 | 3.050 | 3.050 | 3.050 | 944 |
| 2025-07-11 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 9,714 |
| 2025-07-10 | 3.160 | 3.250 | 2.990 | 3.170 | 3.170 | 2,375 |
| 2025-07-09 | 3.200 | 3.250 | 3.100 | 3.180 | 3.180 | 1,229 |
| 2025-07-08 | 3.280 | 3.300 | 3.180 | 3.210 | 3.210 | 791 |
| 2025-07-07 | 3.340 | 3.380 | 3.170 | 3.170 | 3.170 | 777 |
| 2025-07-04 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 384 |
| 2025-07-03 | 3.380 | 3.420 | 3.330 | 3.370 | 3.370 | 694 |
| 2025-07-02 | 3.340 | 3.390 | 3.280 | 3.390 | 3.390 | 858 |
| 2025-07-01 | 3.450 | 3.520 | 3.330 | 3.340 | 3.340 | 69,232 |
| 2025-06-30 | 3.620 | 3.630 | 3.380 | 3.510 | 3.510 | 1,372 |
| 2025-06-27 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 4,869 |
| 2025-06-26 | 3.680 | 3.680 | 3.500 | 3.540 | 3.540 | 9,100 |
| 2025-06-25 | 3.510 | 3.580 | 3.500 | 3.560 | 3.560 | 559 |
| 2025-06-24 | 3.450 | 3.620 | 3.450 | 3.500 | 3.500 | 2,386 |
| 2025-06-23 | 3.670 | 3.680 | 3.420 | 3.430 | 3.430 | 6,185 |
| 2025-06-20 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 1,542 |
| 2025-06-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,402 |
| 2025-06-17 | 3.380 | 3.520 | 3.380 | 3.480 | 3.480 | 1,536 |
| 2025-06-16 | 3.250 | 3.350 | 3.240 | 3.300 | 3.300 | 4,559 |
| 2025-06-13 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 5,392 |
| 2025-06-12 | 3.420 | 3.420 | 3.270 | 3.390 | 3.390 | 3,330 |
| 2025-06-11 | 3.360 | 3.420 | 3.280 | 3.420 | 3.420 | 761 |
| 2025-06-10 | 3.250 | 3.400 | 3.250 | 3.370 | 3.370 | 4,620 |
| 2025-06-09 | 3.300 | 3.380 | 3.250 | 3.250 | 3.250 | 1,828 |
| 2025-06-06 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 491 |
| 2025-06-05 | 3.410 | 3.440 | 3.360 | 3.400 | 3.400 | 30,408 |
| 2025-06-04 | 3.340 | 3.420 | 3.340 | 3.380 | 3.380 | 1,915 |
| 2025-06-03 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 1,116 |
| 2025-06-02 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 12,337 |
| 2025-05-30 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 2,180 |
| 2025-05-29 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 3,638 |
| 2025-05-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,342 |
| 2025-05-27 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 9,592 |
| 2025-05-26 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 858 |
| 2025-05-23 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 2,480 |
| 2025-05-22 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 775 |
| 2025-05-21 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 8,339 |
| 2025-05-20 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 9,357 |
| 2025-05-19 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 12,086 |
| 2025-05-16 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 6,403 |
| 2025-05-15 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 19,904 |
| 2025-05-14 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 3,566 |
| 2025-05-13 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 1,616 |
| 2025-05-12 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 1,100 |
| 2025-05-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-05-06 | 3.000 | 3.070 | 2.860 | 2.910 | 2.910 | 4,819 |
| 2025-05-05 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 15,840 |
| 2025-05-02 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,418 |
| 2025-04-30 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1,212 |
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.