ALPK3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-29	2.460	2.530	2.440	2.490	2.490	27,828
2025-01-28	2.530	2.560	2.470	2.490	2.490	21,565
2025-01-27	2.420	2.590	2.420	2.590	2.590	20,101
2025-01-24	2.470	2.470	2.470	2.470	2.470	21,393
2025-01-23	2.470	2.540	2.430	2.490	2.490	27,686
2025-01-22	2.480	2.580	2.430	2.510	2.510	45,748
2025-01-21	2.540	2.540	2.410	2.480	2.480	9,963
2025-01-20	2.640	2.660	2.480	2.500	2.500	49,271
2025-01-17	2.640	2.640	2.640	2.640	2.640	28,177
2025-01-16	2.470	2.590	2.450	2.450	2.450	25,168
2025-01-15	2.440	2.590	2.440	2.520	2.520	28,250
2025-01-14	2.350	2.460	2.350	2.430	2.430	26,992
2025-01-13	2.400	2.460	2.350	2.400	2.400	17,982
2025-01-10	2.390	2.390	2.390	2.390	2.390	41,486
2025-01-09	2.350	2.560	2.330	2.440	2.440	233,227
2025-01-08	2.490	2.490	2.350	2.350	2.350	726
2025-01-07	2.330	2.470	2.310	2.470	2.470	44,008
2025-01-06	2.200	2.330	2.170	2.300	2.300	50,397
2025-01-03	2.140	2.140	2.140	2.140	2.140	95,804
2025-01-02	2.320	2.320	2.210	2.280	2.280	1,180
2024-12-30	2.260	2.260	2.260	2.260	2.260	1,434
2024-12-27	2.340	2.340	2.340	2.340	2.340	27,052
2024-12-26	2.370	2.450	2.290	2.290	2.290	116,449
2024-12-23	2.400	2.400	2.400	2.400	2.400	23,426
2024-12-20	2.410	2.410	2.410	2.410	2.410	56,788
2024-12-19	2.160	2.550	2.150	2.300	2.300	53,915
2024-12-18	2.400	2.400	2.090	2.150	2.150	2,866
2024-12-17	2.510	2.510	2.300	2.360	2.360	26,206
2024-12-16	2.540	2.550	2.470	2.500	2.500	1,553
2024-12-13	2.540	2.540	2.540	2.540	2.540	1,025
2024-12-12	2.670	2.670	2.520	2.560	2.560	973
2024-12-11	2.550	2.650	2.510	2.610	2.610	1,091
2024-12-10	2.550	2.550	2.550	2.550	2.550	0

← NewerPage 8 of 8 · 453 trading days

Stock splits

No stock splits on record.

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.