ALPK3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 5.080 | 5.600 | 4.960 | 5.510 | 5.510 | 21,023 |
| 2026-10-06 | 4.890 | 5.100 | 4.860 | 5.040 | 5.040 | 1,073 |
| 2026-10-05 | 4.760 | 5.100 | 4.620 | 4.850 | 4.850 | 2,550 |
| 2026-10-02 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 5,896 |
| 2026-10-01 | 4.490 | 4.510 | 4.400 | 4.510 | 4.510 | 618 |
| 2026-09-30 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 0 |
| 2026-09-28 | 4.500 | 4.500 | 4.350 | 4.480 | 4.480 | 389 |
| 2026-09-25 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 455 |
| 2026-09-24 | 4.490 | 4.490 | 4.350 | 4.360 | 4.360 | 642 |
| 2026-09-23 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 555 |
| 2026-09-22 | 4.440 | 4.490 | 4.320 | 4.440 | 4.440 | 859 |
| 2026-09-21 | 4.350 | 4.450 | 4.170 | 4.420 | 4.420 | 979 |
| 2026-09-18 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 484 |
| 2026-09-17 | 4.320 | 4.400 | 4.160 | 4.400 | 4.400 | 844 |
| 2026-09-16 | 4.250 | 4.460 | 4.190 | 4.460 | 4.460 | 602 |
| 2026-09-15 | 4.290 | 4.450 | 4.150 | 4.450 | 4.450 | 11,552 |
| 2026-09-14 | 4.460 | 4.460 | 4.270 | 4.350 | 4.350 | 335 |
| 2026-09-11 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 451 |
| 2026-09-10 | 4.260 | 4.500 | 4.260 | 4.340 | 4.340 | 838 |
| 2026-09-09 | 4.370 | 4.530 | 4.270 | 4.280 | 4.280 | 3,398 |
| 2026-09-08 | 4.650 | 4.710 | 4.350 | 4.450 | 4.450 | 1,063 |
| 2026-09-07 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2026-09-04 | 4.520 | 4.620 | 4.500 | 4.600 | 4.600 | 867 |
| 2026-09-03 | 4.570 | 4.750 | 4.410 | 4.660 | 4.660 | 1,288 |
| 2026-09-02 | 4.390 | 4.660 | 4.390 | 4.610 | 4.610 | 2,706 |
| 2026-09-01 | 4.400 | 4.490 | 4.290 | 4.370 | 4.370 | 3,037 |
| 2026-08-31 | 4.380 | 4.440 | 4.320 | 4.350 | 4.350 | 4,130 |
| 2026-08-28 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1,073 |
| 2026-08-27 | 4.280 | 4.480 | 4.150 | 4.480 | 4.480 | 744 |
| 2026-08-26 | 4.280 | 4.320 | 4.190 | 4.310 | 4.310 | 725 |
| 2026-08-25 | 4.130 | 4.300 | 4.120 | 4.300 | 4.300 | 591 |
| 2026-08-24 | 4.240 | 4.240 | 4.090 | 4.160 | 4.160 | 26,925 |
| 2026-08-21 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 652 |
| 2026-08-20 | 4.170 | 4.170 | 4.070 | 4.150 | 4.150 | 278 |
| 2026-08-19 | 4.000 | 4.130 | 3.990 | 4.130 | 4.130 | 469 |
| 2026-08-18 | 4.040 | 4.140 | 4.020 | 4.030 | 4.030 | 540 |
| 2026-08-17 | 3.950 | 4.100 | 3.950 | 4.100 | 4.100 | 2,170 |
| 2026-08-14 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 851 |
| 2026-08-13 | 4.060 | 4.140 | 4.050 | 4.100 | 4.100 | 892 |
| 2026-08-12 | 4.260 | 4.260 | 3.920 | 4.080 | 4.080 | 1,448 |
| 2026-08-11 | 4.300 | 4.300 | 4.110 | 4.210 | 4.210 | 733 |
| 2026-08-10 | 4.440 | 4.440 | 4.230 | 4.330 | 4.330 | 789 |
| 2026-08-07 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 629 |
| 2026-08-06 | 4.400 | 4.500 | 4.330 | 4.500 | 4.500 | 692 |
| 2026-08-05 | 4.400 | 4.460 | 4.340 | 4.430 | 4.430 | 601 |
| 2026-08-04 | 4.360 | 4.430 | 4.280 | 4.430 | 4.430 | 633 |
| 2026-08-03 | 4.490 | 4.490 | 4.290 | 4.400 | 4.400 | 873 |
| 2026-07-31 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 808 |
| 2026-07-30 | 4.310 | 4.450 | 4.280 | 4.320 | 4.320 | 2,949 |
| 2026-07-29 | 4.330 | 4.330 | 4.250 | 4.280 | 4.280 | 4,973 |
| 2026-07-28 | 4.220 | 4.360 | 4.220 | 4.220 | 4.220 | 821 |
| 2026-07-27 | 4.110 | 4.210 | 4.110 | 4.150 | 4.150 | 682 |
| 2026-07-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 643 |
| 2026-07-23 | 4.170 | 4.210 | 4.110 | 4.150 | 4.150 | 246 |
| 2026-07-22 | 4.270 | 4.270 | 4.120 | 4.240 | 4.240 | 507 |
| 2026-07-21 | 4.200 | 4.290 | 4.090 | 4.290 | 4.290 | 2,586 |
| 2026-07-20 | 4.210 | 4.240 | 4.090 | 4.150 | 4.150 | 684 |
| 2026-07-17 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 5,393 |
| 2026-07-16 | 4.240 | 4.240 | 3.980 | 4.050 | 4.050 | 972 |
| 2026-07-15 | 4.120 | 4.150 | 4.040 | 4.080 | 4.080 | 688 |
Page 1 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.