ALUP3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 9.380 | 9.580 | 9.300 | 9.300 | 9.300 | 616 |
| 2025-01-28 | 9.320 | 9.470 | 9.310 | 9.450 | 9.450 | 435 |
| 2025-01-27 | 9.260 | 9.460 | 8.850 | 9.420 | 9.420 | 1,055 |
| 2025-01-24 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 717 |
| 2025-01-23 | 9.120 | 9.340 | 9.120 | 9.130 | 9.130 | 378 |
| 2025-01-22 | 9.380 | 9.380 | 9.100 | 9.180 | 9.180 | 676 |
| 2025-01-21 | 9.220 | 9.390 | 9.100 | 9.370 | 9.370 | 672 |
| 2025-01-20 | 8.880 | 9.310 | 8.880 | 9.240 | 9.240 | 719 |
| 2025-01-17 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 947 |
| 2025-01-16 | 9.400 | 9.480 | 9.090 | 9.250 | 9.250 | 1,073 |
| 2025-01-15 | 9.200 | 9.470 | 9.150 | 9.420 | 9.420 | 1,000 |
| 2025-01-14 | 9.090 | 9.380 | 9.050 | 9.350 | 9.350 | 596 |
| 2025-01-13 | 9.100 | 9.400 | 9.000 | 9.120 | 9.120 | 792 |
| 2025-01-10 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 556 |
| 2025-01-09 | 9.170 | 9.170 | 9.030 | 9.060 | 9.060 | 763 |
| 2025-01-08 | 9.180 | 9.230 | 9.050 | 9.110 | 9.110 | 748 |
| 2025-01-07 | 9.050 | 9.180 | 9.020 | 9.100 | 9.100 | 687 |
| 2025-01-06 | 8.850 | 9.120 | 8.850 | 9.020 | 9.020 | 1,060 |
| 2025-01-03 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 1,593 |
| 2025-01-02 | 8.990 | 9.120 | 8.880 | 9.000 | 9.000 | 1,544 |
| 2024-12-30 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1,115 |
| 2024-12-27 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 1,799 |
| 2024-12-26 | 9.000 | 9.040 | 8.850 | 8.850 | 8.850 | 2,039 |
| 2024-12-23 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 1,977 |
| 2024-12-20 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 1,643 |
| 2024-12-19 | 9.070 | 9.160 | 8.950 | 9.130 | 9.130 | 1,185 |
| 2024-12-18 | 9.240 | 9.320 | 8.980 | 9.030 | 9.030 | 1,649 |
| 2024-12-17 | 9.150 | 9.300 | 9.010 | 9.190 | 9.190 | 946 |
| 2024-12-16 | 9.120 | 9.330 | 9.040 | 9.120 | 9.120 | 1,242 |
| 2024-12-13 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 1,587 |
| 2024-12-12 | 9.560 | 9.670 | 9.180 | 9.360 | 9.360 | 1,519 |
| 2024-12-11 | 9.340 | 9.520 | 9.290 | 9.480 | 9.480 | 1,102 |
| 2024-12-10 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 0 |
← NewerPage 8 of 8 · 453 trading days
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.