ALUP3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	13.970	14.040	13.650	14.040	14.040	593
2026-04-15	13.970	13.990	13.740	13.940	13.940	636
2026-04-14	13.700	13.990	13.700	13.970	13.970	805
2026-04-13	14.000	14.000	13.690	13.690	13.690	1,138
2026-04-10	14.000	14.000	14.000	14.000	14.000	711
2026-04-09	13.690	13.980	13.470	13.870	13.870	989
2026-04-08	13.550	13.730	13.280	13.570	13.570	561
2026-04-07	13.310	13.550	12.960	13.550	13.550	764
2026-04-06	13.060	13.560	13.060	13.500	13.500	738
2026-04-02	13.110	13.110	13.110	13.110	13.110	691
2026-04-01	13.160	13.300	13.000	13.000	13.000	900
2026-03-31	13.000	13.190	12.930	13.000	13.000	590
2026-03-30	12.830	13.180	12.800	13.000	13.000	674
2026-03-27	13.010	13.010	13.010	13.010	13.010	557
2026-03-26	13.050	13.230	12.860	13.000	13.000	334
2026-03-25	12.800	13.090	12.590	13.090	13.090	732
2026-03-24	12.970	12.970	12.580	12.880	12.880	662
2026-03-23	12.180	12.870	12.060	12.770	12.770	723
2026-03-20	12.050	12.050	12.050	12.050	12.050	747
2026-03-19	12.170	12.620	12.170	12.590	12.590	644
2026-03-18	12.630	12.750	12.300	12.300	12.300	1,064
2026-03-17	12.920	12.990	12.560	12.750	12.750	497
2026-03-16	12.390	13.000	12.360	12.790	12.790	1,119
2026-03-13	12.740	12.740	12.740	12.740	12.740	796
2026-03-12	12.840	12.880	12.490	12.720	12.720	502
2026-03-11	12.440	13.050	12.440	12.990	12.990	927
2026-03-10	12.310	13.040	12.270	12.720	12.720	806
2026-03-09	12.440	12.450	12.000	12.410	12.410	1,287
2026-03-06	12.370	12.370	12.370	12.370	12.370	1,163
2026-03-05	12.660	12.660	12.220	12.220	12.220	999
2026-03-04	12.340	12.690	12.330	12.560	12.560	1,136
2026-03-03	13.080	13.080	12.250	12.330	12.330	2,188
2026-03-02	13.300	13.300	12.820	13.090	13.090	1,321
2026-02-27	13.350	13.350	13.350	13.350	13.350	908
2026-02-26	13.230	13.400	13.010	13.400	13.400	848
2026-02-25	13.010	13.400	12.990	13.070	13.070	1,239
2026-02-24	12.960	13.440	12.960	13.230	13.230	470
2026-02-23	13.200	13.300	12.930	12.940	12.940	1,158
2026-02-20	13.540	13.540	13.540	13.540	13.540	932
2026-02-19	12.920	13.460	12.920	13.110	13.110	831
2026-02-18	13.470	13.480	13.070	13.230	13.230	890
2026-02-13	13.280	13.280	13.280	13.280	13.280	1,455
2026-02-12	13.320	13.590	13.040	13.500	13.500	806
2026-02-11	12.820	13.290	12.810	13.180	13.180	602
2026-02-10	12.800	12.960	12.540	12.730	12.730	832
2026-02-09	12.480	12.980	12.410	12.800	12.800	832
2026-02-06	12.740	12.740	12.740	12.740	12.740	898
2026-02-05	12.540	13.000	12.290	12.290	12.290	596
2026-02-04	12.000	12.500	12.000	12.490	12.490	1,140
2026-02-03	12.720	12.900	12.070	12.100	12.100	1,599
2026-02-02	12.600	12.970	12.010	12.590	12.590	1,959
2026-01-30	12.870	12.870	12.550	12.600	12.600	492
2026-01-29	13.020	13.020	12.560	12.810	12.810	866
2026-01-28	13.440	13.440	12.860	12.900	12.900	1,112
2026-01-27	12.610	13.740	12.610	13.440	13.440	783
2026-01-26	12.310	13.000	12.310	12.720	12.720	519
2026-01-23	12.410	12.410	12.410	12.410	12.410	542
2026-01-22	11.770	12.540	11.770	12.050	12.050	1,296
2026-01-21	11.690	12.090	11.690	11.860	11.860	778
2026-01-20	11.700	11.810	11.670	11.800	11.800	629

← NewerPage 3 of 5 · 241 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.