ALUP4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	9.910	10.190	9.910	10.190	10.190	1,517
2025-10-17	10.090	10.090	10.090	10.090	10.090	1,385
2025-10-16	9.790	10.250	9.730	9.910	9.910	2,277
2025-10-15	9.780	9.850	9.600	9.850	9.850	1,532
2025-10-14	9.780	9.830	9.630	9.740	9.740	8,673
2025-10-13	9.740	9.740	9.740	9.740	9.740	1,317
2025-10-10	9.720	9.720	9.720	9.720	9.720	1,602
2025-10-09	9.790	9.880	9.540	9.640	9.640	1,781
2025-10-08	9.820	9.820	9.820	9.820	9.820	1,668
2025-10-07	9.900	9.900	9.900	9.900	9.900	1,888
2025-10-06	10.010	10.010	10.010	10.010	10.010	1,357
2025-10-03	10.000	10.000	10.000	10.000	10.000	1,387
2025-10-02	10.140	10.140	10.140	10.140	10.140	1,203
2025-10-01	10.210	10.350	10.160	10.200	10.200	2,037
2025-09-30	10.060	10.060	10.060	10.060	10.060	1,812
2025-09-29	10.340	10.340	10.340	10.340	10.340	2,575
2025-09-26	10.220	10.220	10.220	10.220	10.220	4,561
2025-09-25	10.100	10.290	10.100	10.180	10.180	2,553
2025-09-24	10.140	10.280	10.070	10.100	10.100	8,534
2025-09-23	9.910	10.170	9.910	10.090	10.090	2,021
2025-09-22	9.910	9.910	9.910	9.910	9.910	1,841
2025-09-19	9.830	9.830	9.830	9.830	9.830	1,671
2025-09-18	9.940	9.940	9.770	9.890	9.890	1,143
2025-09-17	9.870	9.940	9.830	9.930	9.930	1,476
2025-09-16	9.930	9.950	9.770	9.920	9.920	1,497
2025-09-15	9.990	9.990	9.760	9.890	9.890	1,284
2025-09-12	9.980	9.980	9.980	9.980	9.980	1,212
2025-09-11	9.880	10.000	9.790	9.810	9.810	1,295
2025-09-10	9.790	9.950	9.700	9.780	9.780	1,013
2025-09-09	9.660	9.950	9.660	9.840	9.840	1,196
2025-09-08	9.890	9.900	9.500	9.860	9.860	1,258
2025-09-05	9.860	9.860	9.860	9.860	9.860	1,677
2025-09-04	9.610	9.890	9.480	9.880	9.880	1,100
2025-09-03	9.650	9.740	9.450	9.590	9.590	931
2025-09-02	9.590	9.600	9.450	9.550	9.550	710
2025-09-01	9.770	9.770	9.510	9.580	9.580	1,452
2025-08-29	9.670	9.670	9.670	9.670	9.670	1,416
2025-08-28	9.750	9.750	9.750	9.750	9.750	2,113
2025-08-27	9.390	9.510	9.390	9.400	9.400	1,113
2025-08-26	9.500	9.500	9.360	9.410	9.410	1,182
2025-08-25	9.410	9.490	9.280	9.490	9.490	1,708
2025-08-22	9.420	9.420	9.420	9.420	9.420	1,819
2025-08-21	9.240	9.380	9.210	9.260	9.260	1,404
2025-08-20	9.370	9.450	9.270	9.310	9.310	1,216
2025-08-19	9.450	9.530	9.180	9.350	9.350	2,610
2025-08-18	9.340	9.510	9.340	9.500	9.500	1,946
2025-08-15	9.460	10.380	9.320	9.390	9.390	1,329
2025-08-14	9.490	9.570	9.390	9.550	9.550	1,617
2025-08-13	9.540	9.550	9.430	9.430	9.430	1,214
2025-08-12	9.300	9.570	9.300	9.450	9.450	1,981
2025-08-11	9.390	9.540	9.300	9.300	9.300	1,914
2025-08-08	9.390	9.390	9.390	9.390	9.390	2,235
2025-08-07	9.450	9.450	9.450	9.450	9.450	3,039
2025-08-06	9.620	9.650	9.410	9.500	9.500	4,288
2025-08-05	9.500	9.660	9.400	9.400	9.400	9,183
2025-08-04	9.550	9.630	9.430	9.480	9.480	5,385
2025-08-01	9.550	9.550	9.550	9.550	9.550	16,471
2025-07-31	9.700	9.700	9.480	9.700	9.700	40,278
2025-07-30	9.500	9.500	9.500	9.500	9.500	54,501
2025-07-29	9.390	9.500	9.340	9.470	9.470	1,135

← NewerPage 5 of 8 · 452 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.