ALUP4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 9.380 | 9.540 | 9.350 | 9.350 | 9.350 | 1,585 |
| 2025-07-25 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 1,469 |
| 2025-07-24 | 9.530 | 9.580 | 9.410 | 9.530 | 9.530 | 1,015 |
| 2025-07-23 | 9.450 | 9.620 | 9.440 | 9.590 | 9.590 | 1,244 |
| 2025-07-22 | 9.510 | 9.760 | 9.410 | 9.550 | 9.550 | 1,450 |
| 2025-07-21 | 9.640 | 9.640 | 9.490 | 9.570 | 9.570 | 1,483 |
| 2025-07-18 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 1,049 |
| 2025-07-17 | 9.710 | 9.780 | 9.600 | 9.690 | 9.690 | 1,443 |
| 2025-07-16 | 9.710 | 9.800 | 9.570 | 9.570 | 9.570 | 2,971 |
| 2025-07-15 | 9.650 | 9.700 | 9.480 | 9.540 | 9.540 | 2,540 |
| 2025-07-14 | 9.610 | 9.670 | 9.520 | 9.580 | 9.580 | 1,713 |
| 2025-07-11 | 9.630 | 9.630 | 9.630 | 9.630 | 9.630 | 1,629 |
| 2025-07-10 | 9.850 | 9.850 | 9.650 | 9.650 | 9.650 | 2,334 |
| 2025-07-09 | 9.800 | 9.910 | 9.750 | 9.790 | 9.790 | 2,401 |
| 2025-07-08 | 9.860 | 9.910 | 9.730 | 9.900 | 9.900 | 4,071 |
| 2025-07-07 | 9.890 | 10.010 | 9.790 | 10.000 | 10.000 | 2,267 |
| 2025-07-04 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 1,579 |
| 2025-07-03 | 10.000 | 10.000 | 9.780 | 9.940 | 9.940 | 1,040 |
| 2025-07-02 | 10.060 | 10.070 | 9.770 | 9.900 | 9.900 | 1,694 |
| 2025-07-01 | 10.070 | 10.150 | 9.940 | 9.950 | 9.950 | 1,883 |
| 2025-06-30 | 9.700 | 10.010 | 9.700 | 10.000 | 10.000 | 1,997 |
| 2025-06-27 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 1,645 |
| 2025-06-26 | 9.730 | 9.850 | 9.650 | 9.840 | 9.840 | 1,159 |
| 2025-06-25 | 9.650 | 9.800 | 9.640 | 9.680 | 9.680 | 4,218 |
| 2025-06-24 | 9.840 | 9.980 | 9.620 | 9.820 | 9.820 | 1,981 |
| 2025-06-23 | 9.650 | 9.750 | 9.520 | 9.600 | 9.600 | 11,242 |
| 2025-06-20 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 1,992 |
| 2025-06-18 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 1,797 |
| 2025-06-17 | 9.790 | 9.920 | 9.680 | 9.740 | 9.740 | 1,356 |
| 2025-06-16 | 9.790 | 9.900 | 9.650 | 9.790 | 9.790 | 2,273 |
| 2025-06-13 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 3,823 |
| 2025-06-12 | 9.660 | 9.700 | 9.560 | 9.670 | 9.670 | 1,796 |
| 2025-06-11 | 9.760 | 9.760 | 9.600 | 9.670 | 9.670 | 2,208 |
| 2025-06-10 | 9.510 | 9.660 | 9.510 | 9.660 | 9.660 | 925 |
| 2025-06-09 | 9.620 | 9.820 | 9.540 | 9.820 | 9.820 | 2,295 |
| 2025-06-06 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 1,432 |
| 2025-06-05 | 9.920 | 10.010 | 9.740 | 9.820 | 9.820 | 1,759 |
| 2025-06-04 | 10.060 | 10.060 | 9.880 | 9.980 | 9.980 | 1,464 |
| 2025-06-03 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 1,673 |
| 2025-06-02 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 2,149 |
| 2025-05-30 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 1,444 |
| 2025-05-29 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 2,131 |
| 2025-05-28 | 10.050 | 10.050 | 10.050 | 10.050 | 10.050 | 1,626 |
| 2025-05-27 | 10.180 | 10.180 | 10.180 | 10.180 | 10.180 | 2,236 |
| 2025-05-26 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 1,624 |
| 2025-05-23 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 1,766 |
| 2025-05-22 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 2,115 |
| 2025-05-21 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 1,422 |
| 2025-05-20 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 2,106 |
| 2025-05-19 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 2,475 |
| 2025-05-16 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 2,214 |
| 2025-05-15 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 2,570 |
| 2025-05-14 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 2,436 |
| 2025-05-13 | 9.690 | 9.690 | 9.690 | 9.690 | 9.690 | 2,037 |
| 2025-05-12 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 4,025 |
| 2025-05-09 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 0 |
| 2025-05-05 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 2,373 |
| 2025-05-02 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 1,988 |
| 2025-04-30 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 1,975 |
| 2025-04-29 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 1,466 |
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.