ALUP4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	11.520	12.260	11.400	12.040	12.040	1,885
2026-10-06	11.590	12.200	11.470	11.470	11.470	3,668
2026-10-05	10.930	11.700	10.850	11.590	11.590	5,392
2026-10-02	10.860	10.860	10.860	10.860	10.860	1,772
2026-10-01	10.500	10.800	10.480	10.750	10.750	1,364
2026-09-30	10.620	10.620	10.620	10.620	10.620	0
2026-09-28	10.540	10.660	10.350	10.360	10.360	2,427
2026-09-25	10.460	10.460	10.460	10.460	10.460	1,156
2026-09-24	10.510	10.690	10.440	10.460	10.460	2,252
2026-09-23	10.810	10.840	10.510	10.580	10.580	2,008
2026-09-22	10.910	10.910	10.610	10.610	10.610	2,631
2026-09-21	10.850	11.000	10.790	10.910	10.910	2,134
2026-09-18	11.030	11.030	11.030	11.030	11.030	1,214
2026-09-17	10.830	11.050	10.810	10.900	10.900	768
2026-09-16	10.940	10.990	10.790	10.820	10.820	1,496
2026-09-15	10.800	11.070	10.800	11.040	11.040	1,631
2026-09-14	11.020	11.150	10.820	11.150	11.150	1,377
2026-09-11	11.000	11.000	11.000	11.000	11.000	11,916
2026-09-10	10.860	11.500	10.850	11.500	11.500	1,520
2026-09-09	11.010	11.080	10.870	11.080	11.080	7,276
2026-09-08	11.000	11.460	10.810	10.830	10.830	2,269
2026-09-07	10.990	10.990	10.990	10.990	10.990	0
2026-09-04	10.860	11.600	10.800	10.990	10.990	1,725
2026-09-03	10.990	11.550	10.850	11.550	11.550	1,924
2026-09-02	10.820	11.010	10.710	10.790	10.790	1,510
2026-09-01	10.800	11.010	10.740	11.010	11.010	4,079
2026-08-31	11.010	11.010	10.780	10.940	10.940	3,200
2026-08-28	11.010	11.010	11.010	11.010	11.010	1,812
2026-08-27	10.990	11.000	10.780	11.000	11.000	4,179
2026-08-26	10.860	11.040	10.710	10.990	10.990	2,574
2026-08-25	10.560	10.890	10.550	10.660	10.660	1,921
2026-08-24	10.540	10.670	10.330	10.450	10.450	1,743
2026-08-21	10.440	10.440	10.440	10.440	10.440	1,388
2026-08-20	10.440	10.770	10.140	10.770	10.770	3,826
2026-08-19	10.310	10.400	10.180	10.330	10.330	2,041
2026-08-18	10.770	10.770	10.150	10.360	10.360	2,848
2026-08-17	10.040	10.780	10.040	10.780	10.780	3,161
2026-08-14	10.180	10.180	10.180	10.180	10.180	7,225
2026-08-13	10.100	10.390	10.030	10.200	10.200	2,134
2026-08-12	10.230	10.240	9.980	10.140	10.140	2,573
2026-08-11	10.090	10.230	10.000	10.000	10.000	3,053
2026-08-10	10.470	10.590	10.100	10.110	10.110	3,552
2026-08-07	10.360	10.360	10.360	10.360	10.360	1,734
2026-08-06	10.620	10.750	10.380	10.400	10.400	2,334
2026-08-05	10.550	10.740	10.520	10.600	10.600	743
2026-08-04	10.560	10.770	10.520	10.530	10.530	1,088
2026-08-03	10.600	11.380	10.500	10.600	10.600	1,489
2026-07-31	11.060	11.060	11.060	11.060	11.060	1,201
2026-07-30	10.680	11.070	10.510	10.520	10.520	1,381
2026-07-29	10.860	10.860	10.500	10.610	10.610	1,273
2026-07-28	10.690	10.760	10.580	10.750	10.750	2,080
2026-07-27	10.550	10.770	10.530	10.690	10.690	4,336
2026-07-24	10.550	10.550	10.550	10.550	10.550	770
2026-07-23	10.680	10.890	10.610	10.890	10.890	13,368
2026-07-22	10.630	10.830	10.540	10.680	10.680	6,916
2026-07-21	10.760	10.780	10.580	10.780	10.780	1,917
2026-07-20	10.700	10.870	10.660	10.730	10.730	3,235

Page 1 of 1 · 57 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.