ALPK3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	2.900	2.900	2.900	2.900	2.900	298
2025-04-28	2.820	2.820	2.820	2.820	2.820	6,866
2025-04-25	2.860	2.860	2.860	2.860	2.860	600
2025-04-24	2.860	2.920	2.770	2.880	2.880	549
2025-04-23	2.940	2.940	2.780	2.830	2.830	2,084
2025-04-22	2.840	2.840	2.840	2.840	2.840	7,117
2025-04-17	2.880	2.880	2.880	2.880	2.880	32,966
2025-04-16	2.820	2.820	2.820	2.820	2.820	16,621
2025-04-15	2.810	2.810	2.810	2.810	2.810	439
2025-04-14	2.870	2.870	2.870	2.870	2.870	4,423
2025-04-11	2.870	2.870	2.870	2.870	2.870	4,818
2025-04-10	2.780	2.780	2.780	2.780	2.780	523
2025-04-09	2.770	2.770	2.770	2.770	2.770	1,283
2025-04-08	2.690	2.690	2.690	2.690	2.690	17,049
2025-04-07	2.760	2.760	2.760	2.760	2.760	13,288
2025-04-04	2.910	2.910	2.910	2.910	2.910	16,630
2025-04-03	3.040	3.040	3.040	3.040	3.040	46,702
2025-04-02	3.010	3.010	3.010	3.010	3.010	15,870
2025-04-01	3.000	3.000	3.000	3.000	3.000	14,349
2025-03-31	3.000	3.000	3.000	3.000	3.000	3,593
2025-03-28	3.130	3.130	3.130	3.130	3.130	54,700
2025-03-27	3.060	3.060	3.060	3.060	3.060	5,874
2025-03-26	3.140	3.140	3.140	3.140	3.140	405
2025-03-25	3.070	3.070	3.070	3.070	3.070	58,101
2025-03-24	2.960	2.960	2.960	2.960	2.960	7,371
2025-03-21	2.960	2.960	2.960	2.960	2.960	14,051
2025-03-20	2.960	2.960	2.960	2.960	2.960	93,247
2025-03-19	2.980	2.980	2.980	2.980	2.980	49,203
2025-03-18	3.040	3.040	3.040	3.040	3.040	25,512
2025-03-17	2.960	2.960	2.960	2.960	2.960	1,000
2025-03-14	2.880	2.880	2.880	2.880	2.880	3,722
2025-03-13	2.860	2.860	2.860	2.860	2.860	36,177
2025-03-12	2.840	2.840	2.840	2.840	2.840	19,909
2025-03-11	2.920	2.920	2.920	2.920	2.920	407
2025-03-10	2.900	2.900	2.900	2.900	2.900	3,190
2025-03-07	2.890	2.890	2.890	2.890	2.890	558
2025-03-06	2.900	2.960	2.830	2.900	2.900	4,870
2025-03-05	2.960	3.050	2.880	2.950	2.950	890
2025-02-28	2.900	2.900	2.900	2.900	2.900	2,813
2025-02-27	2.970	3.020	2.950	3.000	3.000	16,810
2025-02-26	3.020	3.070	2.950	2.950	2.950	27,474
2025-02-25	2.930	3.010	2.930	2.930	2.930	758
2025-02-24	2.980	3.020	2.930	2.940	2.940	11,704
2025-02-21	2.970	2.970	2.970	2.970	2.970	9,608
2025-02-20	3.000	3.040	2.990	2.990	2.990	704
2025-02-19	3.050	3.060	3.000	3.000	3.000	595
2025-02-18	2.950	3.050	2.950	3.050	3.050	694
2025-02-17	2.870	3.040	2.870	3.020	3.020	1,181
2025-02-14	2.930	2.930	2.930	2.930	2.930	36,686
2025-02-13	2.730	2.830	2.730	2.780	2.780	12,127
2025-02-12	2.880	2.880	2.730	2.760	2.760	10,682
2025-02-11	2.750	2.850	2.750	2.850	2.850	31,367
2025-02-10	2.690	2.790	2.690	2.730	2.730	1,265
2025-02-07	2.690	2.690	2.690	2.690	2.690	11,154
2025-02-06	2.900	2.900	2.650	2.650	2.650	19,017
2025-02-05	2.580	2.890	2.580	2.820	2.820	69,460
2025-02-04	2.520	2.710	2.520	2.580	2.580	62,020
2025-02-03	2.480	2.550	2.460	2.490	2.490	10,317
2025-01-31	2.460	2.460	2.460	2.460	2.460	17,755
2025-01-30	2.450	2.520	2.450	2.500	2.500	566

← NewerPage 7 of 8 · 453 trading daysOlder →

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.