ALUP3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	12.070	12.590	12.070	12.340	12.340	444
2026-07-13	12.440	12.500	12.010	12.320	12.320	669
2026-07-10	12.250	12.250	12.250	12.250	12.250	728
2026-07-09	11.590	11.890	11.320	11.890	11.890	1,089
2026-07-08	11.760	12.080	11.500	11.940	11.940	411
2026-07-07	11.710	11.750	11.300	11.640	11.640	782
2026-07-06	11.940	12.270	11.500	11.650	11.650	1,505
2026-07-03	11.830	11.830	11.830	11.830	11.830	426
2026-07-02	11.730	12.300	11.450	11.710	11.710	952
2026-07-01	11.340	11.840	11.340	11.610	11.610	994
2026-06-30	11.550	11.900	11.400	11.400	11.400	464
2026-06-29	11.500	11.500	11.500	11.500	11.500	543
2026-06-26	11.610	11.610	11.610	11.610	11.610	682
2026-06-25	11.750	11.900	11.420	11.420	11.420	605
2026-06-24	11.700	11.790	11.110	11.110	11.110	461
2026-06-23	11.320	11.700	11.150	11.700	11.700	478
2026-06-22	11.330	11.330	11.330	11.330	11.330	1,321
2026-06-19	11.270	11.270	11.270	11.270	11.270	429
2026-06-18	11.490	11.490	11.490	11.490	11.490	1,035
2026-06-17	11.620	11.740	11.270	11.270	11.270	1,208
2026-06-16	11.500	11.620	11.420	11.490	11.490	1,094
2026-06-15	12.200	12.200	11.550	11.700	11.700	1,257
2026-06-12	11.970	12.120	11.930	12.000	12.000	248
2026-06-11	11.680	12.190	11.680	11.820	11.820	698
2026-06-10	11.720	11.830	11.610	11.680	11.680	427
2026-06-09	11.770	12.010	11.700	11.720	11.720	987
2026-06-08	11.980	11.980	11.980	11.980	11.980	884
2026-06-05	11.830	11.830	11.830	11.830	11.830	1,153
2026-06-03	12.040	12.040	12.040	12.040	12.040	868
2026-06-02	12.100	12.100	12.100	12.100	12.100	752
2026-06-01	12.350	12.430	11.920	12.090	12.090	1,342
2026-05-29	12.310	12.310	12.310	12.310	12.310	1,055
2026-05-28	12.100	12.460	11.950	12.200	12.200	463
2026-05-27	12.210	12.250	12.000	12.100	12.100	524
2026-05-26	11.840	12.210	11.840	11.940	11.940	970
2026-05-25	12.030	12.440	11.710	11.730	11.730	1,265
2026-05-22	11.910	11.910	11.910	11.910	11.910	478
2026-05-21	12.000	12.480	11.570	12.260	12.260	859
2026-05-20	11.560	11.790	11.430	11.550	11.550	529
2026-05-19	11.500	11.690	11.400	11.440	11.440	1,129
2026-05-18	11.600	11.900	11.530	11.560	11.560	940
2026-05-15	11.700	11.700	11.700	11.700	11.700	1,534
2026-05-14	12.470	12.720	12.000	12.100	12.100	1,155
2026-05-13	12.900	12.900	12.100	12.250	12.250	1,273
2026-05-12	12.840	13.320	12.720	13.060	13.060	791
2026-05-11	13.150	13.300	12.840	13.060	13.060	931
2026-05-08	13.240	13.240	13.240	13.240	13.240	719
2026-05-07	12.850	13.480	12.830	12.850	12.850	995
2026-05-06	12.670	13.230	12.670	13.110	13.110	923
2026-05-05	12.930	12.930	12.670	12.710	12.710	767
2026-05-04	12.990	13.000	12.680	12.800	12.800	1,725
2026-04-30	12.860	12.860	12.860	12.860	12.860	736
2026-04-29	13.300	13.310	12.830	13.040	13.040	1,026
2026-04-28	13.100	13.200	13.010	13.010	13.010	850
2026-04-27	13.060	13.600	13.060	13.130	13.130	852
2026-04-24	13.640	13.640	13.640	13.640	13.640	808
2026-04-23	13.410	13.570	13.250	13.440	13.440	723
2026-04-22	13.910	13.910	13.260	13.390	13.390	793
2026-04-20	13.770	13.770	13.770	13.770	13.770	702
2026-04-17	13.550	13.550	13.550	13.550	13.550	392

← NewerPage 2 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.