ALUP11F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 29.460 | 29.460 | 29.460 | 29.460 | 29.460 | 7,526 |
| 2025-07-24 | 29.520 | 29.780 | 29.270 | 29.270 | 29.270 | 7,770 |
| 2025-07-23 | 29.270 | 29.860 | 29.270 | 29.630 | 29.630 | 9,163 |
| 2025-07-22 | 29.530 | 29.980 | 29.210 | 29.210 | 29.210 | 9,420 |
| 2025-07-21 | 29.560 | 29.840 | 29.550 | 29.700 | 29.700 | 7,217 |
| 2025-07-18 | 29.560 | 29.560 | 29.560 | 29.560 | 29.560 | 8,114 |
| 2025-07-17 | 30.450 | 30.450 | 29.890 | 30.070 | 30.070 | 9,425 |
| 2025-07-16 | 30.090 | 30.480 | 29.940 | 30.220 | 30.220 | 9,923 |
| 2025-07-15 | 29.820 | 30.140 | 29.780 | 29.980 | 29.980 | 9,187 |
| 2025-07-14 | 29.900 | 30.070 | 29.580 | 30.070 | 30.070 | 9,923 |
| 2025-07-11 | 29.970 | 29.970 | 29.970 | 29.970 | 29.970 | 9,990 |
| 2025-07-10 | 30.350 | 30.650 | 30.120 | 30.400 | 30.400 | 12,570 |
| 2025-07-09 | 31.000 | 31.000 | 30.350 | 30.350 | 30.350 | 8,064 |
| 2025-07-08 | 30.780 | 31.000 | 30.350 | 31.000 | 31.000 | 8,536 |
| 2025-07-07 | 31.080 | 31.080 | 30.370 | 30.800 | 30.800 | 10,003 |
| 2025-07-04 | 31.080 | 31.080 | 31.080 | 31.080 | 31.080 | 9,265 |
| 2025-07-03 | 30.410 | 31.440 | 30.410 | 31.060 | 31.060 | 11,096 |
| 2025-07-02 | 31.340 | 31.440 | 30.440 | 30.610 | 30.610 | 10,098 |
| 2025-07-01 | 30.800 | 31.640 | 30.800 | 31.610 | 31.610 | 14,696 |
| 2025-06-30 | 30.350 | 31.140 | 30.240 | 30.750 | 30.750 | 11,156 |
| 2025-06-27 | 30.370 | 30.370 | 30.370 | 30.370 | 30.370 | 7,281 |
| 2025-06-26 | 30.500 | 30.630 | 30.260 | 30.590 | 30.590 | 7,459 |
| 2025-06-25 | 30.480 | 30.650 | 30.060 | 30.350 | 30.350 | 7,222 |
| 2025-06-24 | 30.500 | 31.140 | 30.170 | 30.650 | 30.650 | 13,372 |
| 2025-06-23 | 30.010 | 30.680 | 29.930 | 30.340 | 30.340 | 13,751 |
| 2025-06-20 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 14,574 |
| 2025-06-18 | 30.330 | 30.330 | 30.330 | 30.330 | 30.330 | 9,386 |
| 2025-06-17 | 30.330 | 30.870 | 30.100 | 30.140 | 30.140 | 9,875 |
| 2025-06-16 | 30.120 | 30.850 | 29.980 | 30.660 | 30.660 | 10,262 |
| 2025-06-13 | 30.260 | 30.260 | 30.260 | 30.260 | 30.260 | 8,545 |
| 2025-06-12 | 29.820 | 30.230 | 29.660 | 30.040 | 30.040 | 8,535 |
| 2025-06-11 | 29.980 | 30.390 | 29.770 | 30.160 | 30.160 | 9,005 |
| 2025-06-10 | 29.750 | 30.300 | 29.750 | 30.040 | 30.040 | 9,200 |
| 2025-06-09 | 30.170 | 30.470 | 29.690 | 29.780 | 29.780 | 15,063 |
| 2025-06-06 | 30.480 | 30.480 | 30.480 | 30.480 | 30.480 | 7,264 |
| 2025-06-05 | 30.530 | 30.660 | 30.050 | 30.610 | 30.610 | 8,391 |
| 2025-06-04 | 30.840 | 31.160 | 30.540 | 30.820 | 30.820 | 9,526 |
| 2025-06-03 | 30.990 | 30.990 | 30.990 | 30.990 | 30.990 | 10,362 |
| 2025-06-02 | 30.400 | 30.400 | 30.400 | 30.400 | 30.400 | 14,480 |
| 2025-05-30 | 30.720 | 30.720 | 30.720 | 30.720 | 30.720 | 10,916 |
| 2025-05-29 | 30.970 | 30.970 | 30.970 | 30.970 | 30.970 | 8,172 |
| 2025-05-28 | 31.080 | 31.080 | 31.080 | 31.080 | 31.080 | 10,931 |
| 2025-05-27 | 31.050 | 31.050 | 31.050 | 31.050 | 31.050 | 12,092 |
| 2025-05-26 | 30.420 | 30.420 | 30.420 | 30.420 | 30.420 | 9,322 |
| 2025-05-23 | 30.710 | 30.710 | 30.710 | 30.710 | 30.710 | 8,893 |
| 2025-05-22 | 30.390 | 30.390 | 30.390 | 30.390 | 30.390 | 9,756 |
| 2025-05-21 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 8,935 |
| 2025-05-20 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 10,467 |
| 2025-05-19 | 30.640 | 30.640 | 30.640 | 30.640 | 30.640 | 11,951 |
| 2025-05-16 | 29.800 | 29.800 | 29.800 | 29.800 | 29.800 | 13,978 |
| 2025-05-15 | 30.250 | 30.250 | 30.250 | 30.250 | 30.250 | 10,076 |
| 2025-05-14 | 29.170 | 29.170 | 29.170 | 29.170 | 29.170 | 10,755 |
| 2025-05-13 | 29.720 | 29.720 | 29.720 | 29.720 | 29.720 | 13,959 |
| 2025-05-12 | 28.780 | 28.780 | 28.780 | 28.780 | 28.780 | 15,341 |
| 2025-05-09 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 0 |
| 2025-05-06 | 29.450 | 29.980 | 29.330 | 29.530 | 29.530 | 12,077 |
| 2025-05-05 | 29.750 | 29.750 | 29.750 | 29.750 | 29.750 | 13,350 |
| 2025-05-02 | 30.410 | 30.410 | 30.410 | 30.410 | 30.410 | 13,457 |
| 2025-04-30 | 30.810 | 30.810 | 30.810 | 30.810 | 30.810 | 11,714 |
| 2025-04-29 | 30.310 | 30.310 | 30.310 | 30.310 | 30.310 | 10,587 |
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.