ALUP3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	10.230	10.400	10.230	10.340	10.340	382
2025-07-25	10.300	10.300	10.300	10.300	10.300	528
2025-07-24	10.420	10.600	10.330	10.450	10.450	553
2025-07-23	10.380	10.680	10.320	10.680	10.680	685
2025-07-22	10.480	10.700	10.400	10.420	10.420	448
2025-07-21	10.410	10.660	10.370	10.650	10.650	909
2025-07-18	10.630	10.630	10.630	10.630	10.630	435
2025-07-17	10.630	10.840	10.350	10.650	10.650	959
2025-07-16	10.870	10.870	10.630	10.790	10.790	398
2025-07-15	10.710	10.880	10.620	10.670	10.670	685
2025-07-14	10.850	10.890	10.500	10.640	10.640	766
2025-07-11	10.870	10.870	10.870	10.870	10.870	571
2025-07-10	10.890	10.920	10.500	10.910	10.910	905
2025-07-09	11.150	11.150	10.890	10.890	10.890	700
2025-07-08	11.050	11.170	10.780	11.090	11.090	882
2025-07-07	11.230	11.230	10.830	10.840	10.840	1,280
2025-07-04	11.110	11.110	11.110	11.110	11.110	832
2025-07-03	11.150	11.490	11.020	11.350	11.350	1,169
2025-07-02	11.420	11.650	11.000	11.030	11.030	1,890
2025-07-01	11.220	11.410	10.810	11.220	11.220	2,164
2025-06-30	10.800	10.950	10.780	10.840	10.840	1,228
2025-06-27	10.800	10.800	10.800	10.800	10.800	321
2025-06-26	10.850	10.960	10.760	10.940	10.940	661
2025-06-25	11.070	11.080	10.810	10.810	10.810	511
2025-06-24	11.100	11.130	10.870	10.970	10.970	403
2025-06-23	11.130	11.160	10.760	10.880	10.880	1,310
2025-06-20	11.110	11.110	11.110	11.110	11.110	3,147
2025-06-18	10.820	10.820	10.820	10.820	10.820	932
2025-06-17	10.870	11.000	10.820	10.860	10.860	476
2025-06-16	10.860	11.000	10.650	10.840	10.840	1,064
2025-06-13	10.760	10.760	10.760	10.760	10.760	959
2025-06-12	10.730	10.860	10.610	10.780	10.780	870
2025-06-11	10.690	10.870	10.620	10.870	10.870	961
2025-06-10	10.700	10.870	10.600	10.670	10.670	1,464
2025-06-09	10.740	10.960	10.650	10.650	10.650	2,320
2025-06-06	10.640	10.640	10.640	10.640	10.640	959
2025-06-05	10.880	10.950	10.570	10.620	10.620	791
2025-06-04	11.000	11.000	10.670	10.910	10.910	924
2025-06-03	11.010	11.010	11.010	11.010	11.010	952
2025-06-02	10.580	10.580	10.580	10.580	10.580	1,520
2025-05-30	11.060	11.060	11.060	11.060	11.060	873
2025-05-29	10.820	10.820	10.820	10.820	10.820	1,920
2025-05-28	10.900	10.900	10.900	10.900	10.900	1,072
2025-05-27	10.620	10.620	10.620	10.620	10.620	686
2025-05-26	10.460	10.460	10.460	10.460	10.460	1,271
2025-05-23	10.380	10.380	10.380	10.380	10.380	789
2025-05-22	10.520	10.520	10.520	10.520	10.520	616
2025-05-21	10.540	10.540	10.540	10.540	10.540	871
2025-05-20	10.540	10.540	10.540	10.540	10.540	852
2025-05-19	10.600	10.600	10.600	10.600	10.600	1,306
2025-05-16	10.220	10.220	10.220	10.220	10.220	1,037
2025-05-15	10.190	10.190	10.190	10.190	10.190	1,370
2025-05-14	10.160	10.160	10.160	10.160	10.160	1,124
2025-05-13	10.200	10.200	10.200	10.200	10.200	429
2025-05-12	10.320	10.320	10.320	10.320	10.320	1,214
2025-05-09	10.400	10.400	10.400	10.400	10.400	0
2025-05-06	10.140	10.270	10.070	10.080	10.080	547
2025-05-05	10.350	10.350	10.350	10.350	10.350	1,223
2025-05-02	10.500	10.500	10.500	10.500	10.500	1,751
2025-04-30	10.560	10.560	10.560	10.560	10.560	992

← NewerPage 6 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.