ALUP3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	11.160	11.540	10.940	11.540	11.540	452
2025-10-17	11.150	11.150	11.150	11.150	11.150	795
2025-10-16	11.580	11.580	10.700	10.910	10.910	985
2025-10-15	11.420	11.800	11.300	11.570	11.570	586
2025-10-14	11.430	11.650	11.210	11.210	11.210	651
2025-10-13	11.670	11.670	11.670	11.670	11.670	796
2025-10-10	11.350	11.350	11.350	11.350	11.350	499
2025-10-09	11.350	11.510	11.220	11.270	11.270	336
2025-10-08	11.240	11.240	11.240	11.240	11.240	640
2025-10-07	11.220	11.220	11.220	11.220	11.220	647
2025-10-06	11.400	11.400	11.400	11.400	11.400	989
2025-10-03	11.500	11.500	11.500	11.500	11.500	1,013
2025-10-02	11.230	11.230	11.230	11.230	11.230	506
2025-10-01	11.480	11.660	11.260	11.610	11.610	712
2025-09-30	11.360	11.360	11.360	11.360	11.360	712
2025-09-29	11.450	11.450	11.450	11.450	11.450	607
2025-09-26	11.120	11.120	11.120	11.120	11.120	604
2025-09-25	11.100	11.190	10.990	11.070	11.070	847
2025-09-24	11.370	11.430	11.000	11.010	11.010	830
2025-09-23	10.990	11.670	10.980	11.450	11.450	1,162
2025-09-22	10.990	10.990	10.990	10.990	10.990	609
2025-09-19	10.960	10.960	10.960	10.960	10.960	306
2025-09-18	10.960	11.020	10.870	11.020	11.020	456
2025-09-17	10.970	11.000	10.760	11.000	11.000	870
2025-09-16	10.870	11.000	10.800	10.940	10.940	607
2025-09-15	10.600	10.970	10.600	10.870	10.870	646
2025-09-12	10.680	10.680	10.680	10.680	10.680	588
2025-09-11	10.530	10.770	10.530	10.650	10.650	370
2025-09-10	10.860	10.880	10.400	10.610	10.610	417
2025-09-09	10.760	11.130	10.560	10.760	10.760	830
2025-09-08	10.650	11.000	10.610	10.880	10.880	801
2025-09-05	10.900	10.900	10.900	10.900	10.900	980
2025-09-04	10.500	10.640	10.400	10.570	10.570	602
2025-09-03	10.270	10.510	10.270	10.500	10.500	380
2025-09-02	10.390	10.510	10.300	10.320	10.320	424
2025-09-01	10.400	10.680	10.300	10.300	10.300	1,007
2025-08-29	10.540	10.540	10.540	10.540	10.540	694
2025-08-28	10.560	10.560	10.560	10.560	10.560	412
2025-08-27	10.450	10.750	10.410	10.430	10.430	624
2025-08-26	10.550	10.620	10.330	10.390	10.390	620
2025-08-25	10.710	10.740	10.430	10.600	10.600	645
2025-08-22	10.700	10.700	10.700	10.700	10.700	499
2025-08-21	10.430	10.440	10.310	10.430	10.430	139
2025-08-20	10.220	10.500	10.200	10.210	10.210	1,044
2025-08-19	10.290	10.460	10.230	10.310	10.310	229
2025-08-18	10.300	10.500	10.160	10.500	10.500	869
2025-08-15	10.260	10.330	10.010	10.300	10.300	401
2025-08-14	10.400	10.400	10.260	10.340	10.340	398
2025-08-13	10.430	10.500	10.300	10.440	10.440	331
2025-08-12	10.260	10.450	10.220	10.410	10.410	735
2025-08-11	10.350	10.550	10.250	10.420	10.420	605
2025-08-08	10.370	10.370	10.370	10.370	10.370	595
2025-08-07	10.510	10.510	10.510	10.510	10.510	490
2025-08-06	10.360	10.720	10.360	10.490	10.490	548
2025-08-05	10.300	10.530	10.300	10.420	10.420	535
2025-08-04	10.460	10.970	10.320	10.380	10.380	893
2025-08-01	10.440	10.440	10.440	10.440	10.440	459
2025-07-31	11.030	11.030	10.260	10.410	10.410	838
2025-07-30	10.880	10.880	10.880	10.880	10.880	817
2025-07-29	10.320	10.580	10.260	10.420	10.420	539

← NewerPage 5 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.