ALUP4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 9.140 | 9.150 | 9.050 | 9.110 | 9.110 | 898 |
| 2025-01-27 | 8.970 | 9.130 | 8.930 | 8.970 | 8.970 | 1,494 |
| 2025-01-24 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 1,786 |
| 2025-01-23 | 9.020 | 9.180 | 8.960 | 9.090 | 9.090 | 2,361 |
| 2025-01-22 | 9.030 | 9.140 | 9.020 | 9.020 | 9.020 | 1,553 |
| 2025-01-21 | 9.180 | 9.180 | 8.970 | 9.140 | 9.140 | 53,398 |
| 2025-01-20 | 9.060 | 9.100 | 8.950 | 9.100 | 9.100 | 1,310 |
| 2025-01-17 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 4,529 |
| 2025-01-16 | 9.000 | 9.120 | 8.900 | 9.040 | 9.040 | 8,581 |
| 2025-01-15 | 9.060 | 9.170 | 9.000 | 9.060 | 9.060 | 2,357 |
| 2025-01-14 | 8.850 | 9.150 | 8.850 | 9.000 | 9.000 | 191,760 |
| 2025-01-13 | 8.950 | 9.170 | 8.900 | 8.980 | 8.980 | 23,724 |
| 2025-01-10 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 1,533 |
| 2025-01-09 | 9.000 | 9.000 | 8.800 | 9.000 | 9.000 | 1,845 |
| 2025-01-08 | 9.060 | 9.070 | 8.890 | 8.910 | 8.910 | 1,704 |
| 2025-01-07 | 8.780 | 9.050 | 8.780 | 9.050 | 9.050 | 2,022 |
| 2025-01-06 | 8.800 | 8.850 | 8.680 | 8.700 | 8.700 | 2,770 |
| 2025-01-03 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 4,026 |
| 2025-01-02 | 9.020 | 9.020 | 8.750 | 8.850 | 8.850 | 2,790 |
| 2024-12-30 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | 2,965 |
| 2024-12-27 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 2,252 |
| 2024-12-26 | 8.920 | 8.990 | 8.720 | 8.760 | 8.760 | 4,496 |
| 2024-12-23 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | 4,323 |
| 2024-12-20 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 2,277 |
| 2024-12-19 | 8.990 | 8.990 | 8.870 | 8.980 | 8.980 | 2,794 |
| 2024-12-18 | 9.020 | 9.020 | 8.860 | 8.950 | 8.950 | 3,813 |
| 2024-12-17 | 9.010 | 9.030 | 8.950 | 9.020 | 9.020 | 2,486 |
| 2024-12-16 | 9.070 | 9.070 | 8.980 | 9.020 | 9.020 | 3,671 |
| 2024-12-13 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 4,118 |
| 2024-12-12 | 9.200 | 9.290 | 9.000 | 9.130 | 9.130 | 3,195 |
| 2024-12-11 | 9.050 | 9.210 | 9.020 | 9.110 | 9.110 | 15,414 |
| 2024-12-10 | 9.130 | 9.130 | 9.130 | 9.130 | 9.130 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.