ALUP4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	11.300	11.440	11.230	11.240	11.240	30,427
2026-04-15	11.500	11.500	11.250	11.400	11.400	31,207
2026-04-14	11.510	11.550	11.360	11.500	11.500	27,284
2026-04-13	11.270	11.610	11.150	11.610	11.610	30,080
2026-04-10	11.500	11.500	11.500	11.500	11.500	77,344
2026-04-09	11.290	11.580	11.180	11.380	11.380	50,976
2026-04-08	10.990	11.440	10.950	11.170	11.170	30,298
2026-04-07	11.010	11.110	10.900	10.910	10.910	84,140
2026-04-06	11.230	11.290	10.990	11.120	11.120	79,488
2026-04-02	11.490	11.490	11.490	11.490	11.490	108,852
2026-04-01	10.990	11.200	10.860	10.860	10.860	60,275
2026-03-31	10.850	11.170	10.810	11.170	11.170	48,479
2026-03-30	10.850	10.970	10.780	10.850	10.850	124,995
2026-03-27	10.910	10.910	10.910	10.910	10.910	61,841
2026-03-26	10.910	11.070	10.810	10.890	10.890	57,731
2026-03-25	10.850	11.100	10.800	11.100	11.100	1,382
2026-03-24	10.950	10.950	10.660	10.790	10.790	36,036
2026-03-23	10.540	10.900	10.500	10.880	10.880	35,689
2026-03-20	10.480	10.480	10.480	10.480	10.480	35,019
2026-03-19	10.770	10.890	10.530	10.680	10.680	2,806
2026-03-18	10.810	10.940	10.750	10.780	10.780	1,647
2026-03-17	10.910	11.170	10.850	10.950	10.950	36,672
2026-03-16	11.000	11.490	10.890	11.030	11.030	1,251
2026-03-13	10.880	10.880	10.880	10.880	10.880	63,989
2026-03-12	11.140	11.140	10.880	10.940	10.940	43,247
2026-03-11	10.800	11.210	10.800	10.990	10.990	107,741
2026-03-10	10.850	11.170	10.700	10.980	10.980	109,886
2026-03-09	10.720	10.850	10.520	10.600	10.600	2,539
2026-03-06	10.870	10.870	10.870	10.870	10.870	26,689
2026-03-05	10.880	11.050	10.670	10.800	10.800	40,252
2026-03-04	10.870	11.120	10.800	11.100	11.100	2,217
2026-03-03	11.060	11.060	10.740	10.820	10.820	49,074
2026-03-02	11.300	11.360	11.060	11.100	11.100	42,217
2026-02-27	11.300	11.300	11.300	11.300	11.300	29,056
2026-02-26	11.400	11.490	11.260	11.470	11.470	63,430
2026-02-25	11.230	11.420	11.180	11.280	11.280	61,715
2026-02-24	11.160	11.400	11.160	11.330	11.330	60,560
2026-02-23	11.210	11.460	11.050	11.230	11.230	18,184
2026-02-20	11.290	11.290	11.290	11.290	11.290	78,473
2026-02-19	11.140	11.440	11.100	11.260	11.260	23,395
2026-02-18	11.300	11.470	11.040	11.150	11.150	3,248
2026-02-13	11.150	11.150	11.150	11.150	11.150	4,808
2026-02-12	11.500	11.600	11.250	11.460	11.460	43,232
2026-02-11	11.500	11.550	11.240	11.550	11.550	1,877
2026-02-10	11.050	11.380	11.020	11.380	11.380	2,923
2026-02-09	10.770	11.160	10.670	10.940	10.940	2,112
2026-02-06	10.780	10.780	10.780	10.780	10.780	2,091
2026-02-05	10.760	10.960	10.680	10.900	10.900	2,300
2026-02-04	10.810	10.820	10.670	10.740	10.740	2,114
2026-02-03	10.700	10.950	10.690	10.700	10.700	3,133
2026-02-02	10.970	10.980	10.650	10.700	10.700	6,133
2026-01-30	10.860	10.860	10.860	10.860	10.860	917
2026-01-29	10.850	10.850	10.630	10.670	10.670	1,818
2026-01-28	10.930	11.110	10.750	10.830	10.830	2,507
2026-01-27	11.060	11.300	11.000	11.000	11.000	1,891
2026-01-26	11.380	11.380	10.850	10.960	10.960	1,846
2026-01-23	11.350	11.350	11.350	11.350	11.350	1,912
2026-01-22	11.000	11.430	10.760	10.760	10.760	2,639
2026-01-21	10.810	11.000	10.640	11.000	11.000	1,998
2026-01-20	10.600	10.800	10.450	10.650	10.650	1,864

← NewerPage 3 of 5 · 241 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.