ALUP4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	10.190	10.610	10.190	10.560	10.560	3,257
2026-01-16	10.200	10.200	10.200	10.200	10.200	1,697
2026-01-15	10.410	10.620	10.320	10.440	10.440	1,809
2026-01-14	10.070	10.450	10.060	10.300	10.300	1,298
2026-01-13	10.100	10.100	9.960	10.040	10.040	4,250
2026-01-12	10.100	10.180	9.890	10.180	10.180	4,396
2026-01-09	10.040	10.040	10.040	10.040	10.040	1,474
2026-01-08	10.050	10.100	9.870	9.940	9.940	2,934
2026-01-07	10.370	10.370	9.950	10.010	10.010	2,813
2026-01-06	10.310	10.360	10.150	10.270	10.270	2,641
2026-01-05	10.210	10.290	10.010	10.230	10.230	2,443
2026-01-02	10.150	10.150	10.150	10.150	10.150	3,139
2025-12-30	9.970	9.970	9.970	9.970	9.970	2,382
2025-12-29	10.160	10.210	9.840	9.970	9.970	3,351
2025-12-26	10.190	10.190	10.190	10.190	10.190	3,241
2025-12-23	10.240	10.240	10.240	10.240	10.240	2,825
2025-12-22	10.240	10.290	9.700	9.730	9.730	6,411
2025-12-19	10.190	10.190	10.190	10.190	10.190	3,228
2025-12-18	10.190	10.290	10.050	10.060	10.060	1,154
2025-12-17	10.150	10.200	10.010	10.200	10.200	1,403
2025-12-16	10.440	10.440	10.130	10.130	10.130	2,522
2025-12-15	10.200	10.800	10.200	10.600	10.600	1,595
2025-12-12	10.290	10.290	10.290	10.290	10.290	1,187
2025-12-11	10.150	10.320	10.090	10.210	10.210	1,864
2025-12-10	10.400	10.400	10.110	10.320	10.320	1,794
2025-12-09	10.350	10.350	10.080	10.130	10.130	1,372
2025-12-08	10.380	10.630	10.200	10.360	10.360	1,856
2025-12-05	10.270	10.270	10.270	10.270	10.270	2,820
2025-12-04	10.720	10.850	10.650	10.730	10.730	1,237
2025-12-03	10.530	10.850	10.530	10.640	10.640	1,828
2025-12-02	10.840	10.840	10.500	10.630	10.630	1,120
2025-12-01	10.740	10.860	10.500	10.720	10.720	1,843
2025-11-28	10.800	10.800	10.800	10.800	10.800	1,222
2025-11-27	10.950	10.950	10.780	10.820	10.820	668
2025-11-26	10.730	10.960	10.560	10.850	10.850	777
2025-11-25	10.540	10.680	10.500	10.530	10.530	1,273
2025-11-24	10.620	10.880	10.500	10.690	10.690	932
2025-11-21	10.510	10.510	10.510	10.510	10.510	947
2025-11-19	10.750	10.750	10.750	10.750	10.750	1,886
2025-11-18	11.000	11.000	10.680	10.750	10.750	997
2025-11-17	10.900	11.060	10.690	11.000	11.000	1,779
2025-11-14	11.120	11.120	11.120	11.120	11.120	840
2025-11-13	11.170	11.230	10.920	11.200	11.200	765
2025-11-12	11.050	11.240	10.910	11.060	11.060	1,343
2025-11-11	11.050	11.050	10.880	10.900	10.900	1,390
2025-11-10	10.910	11.030	10.600	10.980	10.980	2,097
2025-11-07	10.800	10.800	10.800	10.800	10.800	1,629
2025-11-06	11.050	11.050	10.800	10.990	10.990	1,237
2025-11-05	10.860	11.010	10.720	11.010	11.010	979
2025-11-04	10.620	10.950	10.560	10.650	10.650	1,572
2025-11-03	10.550	10.700	10.370	10.500	10.500	1,894
2025-10-31	10.520	10.520	10.520	10.520	10.520	1,046
2025-10-30	10.440	10.480	10.280	10.290	10.290	1,145
2025-10-29	10.340	10.480	10.250	10.250	10.250	442
2025-10-28	10.240	10.420	10.240	10.260	10.260	757
2025-10-27	10.100	10.390	10.080	10.380	10.380	1,357
2025-10-24	10.130	10.130	10.130	10.130	10.130	1,296
2025-10-23	10.180	10.240	10.070	10.100	10.100	1,040
2025-10-22	10.100	10.170	10.000	10.110	10.110	890
2025-10-21	10.140	10.200	10.010	10.130	10.130	967

← NewerPage 4 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.