ALUP3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	12.020	12.020	11.730	11.850	11.850	1,163
2026-01-16	11.940	11.940	11.940	11.940	11.940	1,028
2026-01-15	11.640	11.990	11.640	11.790	11.790	531
2026-01-14	11.600	11.890	11.570	11.790	11.790	850
2026-01-13	11.810	11.880	11.500	11.570	11.570	960
2026-01-12	11.770	11.890	11.700	11.700	11.700	998
2026-01-09	11.780	11.780	11.780	11.780	11.780	804
2026-01-08	11.890	12.040	11.800	11.800	11.800	1,623
2026-01-07	12.070	12.230	11.880	11.900	11.900	1,469
2026-01-06	11.940	12.400	11.940	11.950	11.950	975
2026-01-05	11.900	12.380	11.760	11.820	11.820	1,208
2026-01-02	11.730	11.730	11.730	11.730	11.730	1,099
2025-12-30	11.800	11.800	11.800	11.800	11.800	833
2025-12-29	12.200	12.210	11.420	11.810	11.810	814
2025-12-26	11.670	11.670	11.670	11.670	11.670	1,499
2025-12-23	11.750	11.750	11.750	11.750	11.750	1,011
2025-12-22	11.800	12.090	11.400	11.440	11.440	1,989
2025-12-19	11.950	11.950	11.950	11.950	11.950	1,032
2025-12-18	11.760	12.320	11.760	12.320	12.320	743
2025-12-17	12.320	12.320	11.700	12.000	12.000	1,042
2025-12-16	12.160	12.490	12.010	12.030	12.030	631
2025-12-15	12.050	12.510	11.850	12.000	12.000	1,082
2025-12-12	11.960	11.960	11.960	11.960	11.960	498
2025-12-11	12.610	12.610	11.870	11.990	11.990	785
2025-12-10	12.280	12.630	11.900	12.630	12.630	957
2025-12-09	12.280	12.280	11.910	12.100	12.100	799
2025-12-08	12.250	12.600	11.980	12.090	12.090	884
2025-12-05	12.600	12.600	12.600	12.600	12.600	1,277
2025-12-04	12.670	13.000	12.640	12.730	12.730	755
2025-12-03	12.890	13.130	12.520	12.730	12.730	972
2025-12-02	12.670	12.900	12.210	12.770	12.770	824
2025-12-01	12.000	12.750	12.000	12.670	12.670	1,420
2025-11-28	12.070	12.070	12.070	12.070	12.070	997
2025-11-27	11.940	12.210	11.940	11.940	11.940	363
2025-11-26	11.980	12.090	11.660	11.940	11.940	433
2025-11-25	11.490	12.100	11.490	11.990	11.990	451
2025-11-24	12.010	12.070	11.300	12.040	12.040	721
2025-11-21	12.010	12.010	12.010	12.010	12.010	574
2025-11-19	11.810	11.810	11.810	11.810	11.810	266
2025-11-18	12.050	12.380	11.940	11.950	11.950	488
2025-11-17	12.160	12.280	12.060	12.200	12.200	816
2025-11-14	12.200	12.200	12.200	12.200	12.200	270
2025-11-13	12.420	12.500	12.180	12.460	12.460	520
2025-11-12	12.500	12.500	12.180	12.340	12.340	662
2025-11-11	11.910	12.500	11.840	12.500	12.500	704
2025-11-10	11.840	12.400	11.830	11.910	11.910	876
2025-11-07	12.060	12.060	12.060	12.060	12.060	606
2025-11-06	11.790	12.100	11.720	12.100	12.100	475
2025-11-05	11.970	12.000	11.670	11.940	11.940	251
2025-11-04	11.930	12.000	11.640	12.000	12.000	513
2025-11-03	11.430	11.980	11.430	11.930	11.930	661
2025-10-31	11.490	11.490	11.490	11.490	11.490	796
2025-10-30	11.650	11.990	11.510	11.980	11.980	786
2025-10-29	11.600	11.800	11.400	11.440	11.440	464
2025-10-28	11.360	11.610	11.360	11.480	11.480	431
2025-10-27	11.060	11.480	11.060	11.350	11.350	626
2025-10-24	11.550	11.550	11.550	11.550	11.550	842
2025-10-23	11.040	11.260	11.040	11.160	11.160	514
2025-10-22	11.030	11.280	11.020	11.020	11.020	455
2025-10-21	11.300	11.530	11.140	11.260	11.260	526

← NewerPage 4 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.