ALUP4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 1,842 |
| 2025-04-25 | 9.770 | 9.770 | 9.770 | 9.770 | 9.770 | 1,922 |
| 2025-04-24 | 9.500 | 9.830 | 9.500 | 9.630 | 9.630 | 1,483 |
| 2025-04-23 | 9.500 | 9.660 | 9.440 | 9.550 | 9.550 | 2,483 |
| 2025-04-22 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 2,352 |
| 2025-04-17 | 9.590 | 9.590 | 9.590 | 9.590 | 9.590 | 2,483 |
| 2025-04-16 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 2,813 |
| 2025-04-15 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 2,264 |
| 2025-04-14 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 2,512 |
| 2025-04-11 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 1,118 |
| 2025-04-10 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 1,618 |
| 2025-04-09 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 2,465 |
| 2025-04-08 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 1,624 |
| 2025-04-07 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | 2,973 |
| 2025-04-04 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 2,305 |
| 2025-04-03 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 1,849 |
| 2025-04-02 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 3,705 |
| 2025-04-01 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 2,105 |
| 2025-03-31 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 1,827 |
| 2025-03-28 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 1,378 |
| 2025-03-27 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 1,012 |
| 2025-03-26 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 911 |
| 2025-03-25 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 1,863 |
| 2025-03-24 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 1,506 |
| 2025-03-21 | 9.810 | 9.810 | 9.810 | 9.810 | 9.810 | 1,709 |
| 2025-03-20 | 9.850 | 9.850 | 9.850 | 9.850 | 9.850 | 1,592 |
| 2025-03-19 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 2,238 |
| 2025-03-18 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 3,099 |
| 2025-03-17 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 1,885 |
| 2025-03-14 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 2,435 |
| 2025-03-13 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 2,526 |
| 2025-03-12 | 9.470 | 9.470 | 9.470 | 9.470 | 9.470 | 1,719 |
| 2025-03-11 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 1,810 |
| 2025-03-10 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 2,261 |
| 2025-03-07 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | 2,698 |
| 2025-03-06 | 9.160 | 9.210 | 9.020 | 9.140 | 9.140 | 3,431 |
| 2025-03-05 | 9.100 | 9.170 | 9.040 | 9.130 | 9.130 | 2,096 |
| 2025-02-28 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 2,730 |
| 2025-02-27 | 9.340 | 9.340 | 9.210 | 9.260 | 9.260 | 1,711 |
| 2025-02-26 | 9.300 | 9.480 | 9.300 | 9.400 | 9.400 | 1,048 |
| 2025-02-25 | 9.260 | 9.470 | 9.230 | 9.320 | 9.320 | 1,484 |
| 2025-02-24 | 9.300 | 9.400 | 9.240 | 9.260 | 9.260 | 1,679 |
| 2025-02-21 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 1,542 |
| 2025-02-20 | 9.200 | 9.390 | 9.200 | 9.360 | 9.360 | 1,091 |
| 2025-02-19 | 9.120 | 9.380 | 9.120 | 9.290 | 9.290 | 1,063 |
| 2025-02-18 | 9.400 | 9.460 | 9.120 | 9.120 | 9.120 | 1,678 |
| 2025-02-17 | 9.560 | 9.600 | 9.430 | 9.600 | 9.600 | 2,202 |
| 2025-02-14 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 1,741 |
| 2025-02-13 | 9.280 | 9.280 | 9.040 | 9.250 | 9.250 | 1,267 |
| 2025-02-12 | 9.170 | 9.300 | 9.140 | 9.180 | 9.180 | 1,659 |
| 2025-02-11 | 9.170 | 9.290 | 9.140 | 9.200 | 9.200 | 1,429 |
| 2025-02-10 | 9.170 | 9.250 | 9.110 | 9.240 | 9.240 | 1,748 |
| 2025-02-07 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 2,593 |
| 2025-02-06 | 9.170 | 9.290 | 9.110 | 9.150 | 9.150 | 1,807 |
| 2025-02-05 | 9.150 | 9.330 | 9.100 | 9.100 | 9.100 | 2,531 |
| 2025-02-04 | 9.250 | 9.410 | 9.130 | 9.410 | 9.410 | 1,480 |
| 2025-02-03 | 9.280 | 9.370 | 9.210 | 9.210 | 9.210 | 3,190 |
| 2025-01-31 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 1,658 |
| 2025-01-30 | 9.090 | 9.440 | 9.090 | 9.440 | 9.440 | 1,984 |
| 2025-01-29 | 9.100 | 9.180 | 9.010 | 9.180 | 9.180 | 1,236 |
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.