ALUP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 10.610 | 10.610 | 10.610 | 10.610 | 10.610 | 1,167 |
| 2025-04-28 | 10.380 | 10.380 | 10.380 | 10.380 | 10.380 | 1,686 |
| 2025-04-25 | 10.170 | 10.170 | 10.170 | 10.170 | 10.170 | 1,189 |
| 2025-04-24 | 9.780 | 10.310 | 9.780 | 10.150 | 10.150 | 1,365 |
| 2025-04-23 | 9.830 | 9.930 | 9.750 | 9.780 | 9.780 | 837 |
| 2025-04-22 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 1,307 |
| 2025-04-17 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 2,746 |
| 2025-04-16 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 2,159 |
| 2025-04-15 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 1,517 |
| 2025-04-14 | 10.110 | 10.110 | 10.110 | 10.110 | 10.110 | 837 |
| 2025-04-11 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 683 |
| 2025-04-10 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 1,287 |
| 2025-04-09 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 1,973 |
| 2025-04-08 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1,047 |
| 2025-04-07 | 10.110 | 10.110 | 10.110 | 10.110 | 10.110 | 1,305 |
| 2025-04-04 | 10.010 | 10.010 | 10.010 | 10.010 | 10.010 | 1,295 |
| 2025-04-03 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 517 |
| 2025-04-02 | 10.230 | 10.230 | 10.230 | 10.230 | 10.230 | 1,224 |
| 2025-04-01 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 693 |
| 2025-03-31 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 493 |
| 2025-03-28 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 519 |
| 2025-03-27 | 10.110 | 10.110 | 10.110 | 10.110 | 10.110 | 1,183 |
| 2025-03-26 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | 724 |
| 2025-03-25 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | 1,394 |
| 2025-03-24 | 10.120 | 10.120 | 10.120 | 10.120 | 10.120 | 886 |
| 2025-03-21 | 10.090 | 10.090 | 10.090 | 10.090 | 10.090 | 667 |
| 2025-03-20 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | 629 |
| 2025-03-19 | 10.160 | 10.160 | 10.160 | 10.160 | 10.160 | 1,392 |
| 2025-03-18 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 776 |
| 2025-03-17 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 895 |
| 2025-03-14 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 732 |
| 2025-03-13 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 937 |
| 2025-03-12 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 721 |
| 2025-03-11 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 653 |
| 2025-03-10 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 1,341 |
| 2025-03-07 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 1,590 |
| 2025-03-06 | 9.390 | 9.510 | 9.240 | 9.260 | 9.260 | 1,749 |
| 2025-03-05 | 9.470 | 9.470 | 9.220 | 9.440 | 9.440 | 913 |
| 2025-02-28 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 940 |
| 2025-02-27 | 9.850 | 9.870 | 9.520 | 9.570 | 9.570 | 723 |
| 2025-02-26 | 9.830 | 9.850 | 9.710 | 9.750 | 9.750 | 441 |
| 2025-02-25 | 9.560 | 9.840 | 9.560 | 9.810 | 9.810 | 754 |
| 2025-02-24 | 9.680 | 9.710 | 9.560 | 9.560 | 9.560 | 705 |
| 2025-02-21 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 735 |
| 2025-02-20 | 9.700 | 9.840 | 9.560 | 9.840 | 9.840 | 598 |
| 2025-02-19 | 9.500 | 9.730 | 9.450 | 9.730 | 9.730 | 775 |
| 2025-02-18 | 9.750 | 9.950 | 9.540 | 9.620 | 9.620 | 549 |
| 2025-02-17 | 9.600 | 10.000 | 9.600 | 9.810 | 9.810 | 790 |
| 2025-02-14 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 1,295 |
| 2025-02-13 | 9.590 | 9.620 | 9.300 | 9.510 | 9.510 | 354 |
| 2025-02-12 | 9.360 | 9.590 | 9.360 | 9.530 | 9.530 | 312 |
| 2025-02-11 | 9.400 | 9.670 | 9.370 | 9.490 | 9.490 | 565 |
| 2025-02-10 | 9.410 | 9.530 | 9.370 | 9.520 | 9.520 | 953 |
| 2025-02-07 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 386 |
| 2025-02-06 | 9.330 | 9.650 | 9.330 | 9.560 | 9.560 | 651 |
| 2025-02-05 | 9.680 | 9.680 | 9.510 | 9.520 | 9.520 | 427 |
| 2025-02-04 | 9.590 | 9.750 | 9.520 | 9.560 | 9.560 | 738 |
| 2025-02-03 | 9.690 | 9.750 | 9.350 | 9.480 | 9.480 | 730 |
| 2025-01-31 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 695 |
| 2025-01-30 | 9.400 | 9.850 | 9.310 | 9.750 | 9.750 | 740 |
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.