ALUP3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	13.270	14.070	13.240	13.970	13.970	1,057
2026-10-06	12.740	13.560	12.730	13.200	13.200	1,303
2026-10-05	11.770	13.800	11.770	13.060	13.060	2,103
2026-10-02	11.820	11.820	11.820	11.820	11.820	893
2026-10-01	11.480	11.550	11.160	11.490	11.490	1,216
2026-09-30	11.270	11.270	11.270	11.270	11.270	0
2026-09-28	11.350	11.350	11.000	11.150	11.150	1,009
2026-09-25	11.350	11.350	11.350	11.350	11.350	435
2026-09-24	11.080	11.220	10.940	10.980	10.980	705
2026-09-23	11.080	11.690	11.040	11.090	11.090	1,468
2026-09-22	11.300	11.310	11.100	11.110	11.110	434
2026-09-21	11.380	11.470	11.200	11.200	11.200	1,125
2026-09-18	11.350	11.350	11.350	11.350	11.350	394
2026-09-17	11.390	11.460	11.270	11.350	11.350	366
2026-09-16	11.690	11.690	11.400	11.400	11.400	770
2026-09-15	11.620	11.880	11.510	11.700	11.700	522
2026-09-14	11.800	11.830	11.500	11.500	11.500	1,197
2026-09-11	11.790	11.790	11.790	11.790	11.790	508
2026-09-10	11.740	11.860	11.500	11.830	11.830	717
2026-09-09	11.500	11.940	11.500	11.700	11.700	1,398
2026-09-08	11.670	12.000	11.650	11.650	11.650	1,042
2026-09-07	11.610	11.610	11.610	11.610	11.610	0
2026-09-04	11.720	12.120	11.580	11.610	11.610	1,088
2026-09-03	11.500	12.000	11.500	11.600	11.600	1,074
2026-09-02	11.460	11.910	11.460	11.750	11.750	964
2026-09-01	11.280	11.500	11.050	11.230	11.230	1,102
2026-08-31	10.810	11.350	10.810	11.240	11.240	668
2026-08-28	11.040	11.040	11.040	11.040	11.040	626
2026-08-27	11.280	11.280	10.640	10.910	10.910	1,422
2026-08-26	11.150	11.240	10.750	11.190	11.190	1,453
2026-08-25	10.800	11.410	10.800	11.140	11.140	1,260
2026-08-24	11.140	11.560	10.890	10.890	10.890	1,280
2026-08-21	10.810	10.810	10.810	10.810	10.810	1,225
2026-08-20	10.790	10.810	10.570	10.770	10.770	1,631
2026-08-19	10.970	11.100	10.600	10.750	10.750	1,519
2026-08-18	10.840	10.860	10.610	10.860	10.860	1,415
2026-08-17	10.990	11.000	10.740	10.750	10.750	1,854
2026-08-14	10.850	10.850	10.850	10.850	10.850	1,996
2026-08-13	11.000	11.200	10.850	11.070	11.070	1,797
2026-08-12	11.220	11.320	11.000	11.010	11.010	728
2026-08-11	11.220	11.340	11.020	11.290	11.290	1,055
2026-08-10	11.430	11.430	11.050	11.100	11.100	1,250
2026-08-07	11.390	11.390	11.390	11.390	11.390	1,491
2026-08-06	11.680	11.940	11.530	11.790	11.790	739
2026-08-05	11.790	11.990	11.470	11.990	11.990	826
2026-08-04	11.810	11.810	11.460	11.610	11.610	774
2026-08-03	11.510	11.990	11.310	11.800	11.800	858
2026-07-31	11.410	11.410	11.410	11.410	11.410	827
2026-07-30	11.630	11.630	11.410	11.560	11.560	402
2026-07-29	11.790	11.890	11.450	11.450	11.450	1,117
2026-07-28	11.730	11.950	11.730	11.780	11.780	209
2026-07-27	11.850	12.000	11.720	11.720	11.720	294
2026-07-24	11.790	11.790	11.790	11.790	11.790	716
2026-07-23	12.100	12.160	11.850	11.980	11.980	656
2026-07-22	12.210	12.410	11.810	12.110	12.110	399
2026-07-21	12.140	12.490	11.800	12.150	12.150	811
2026-07-20	12.100	12.240	11.810	12.240	12.240	630
2026-07-17	12.100	12.100	12.100	12.100	12.100	302
2026-07-16	12.360	12.600	11.990	11.990	11.990	428
2026-07-15	12.090	12.520	12.090	12.230	12.230	333

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.