Alupar Investimento SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	31.940	32.120	31.450	31.780	28.647	1,672,528
2024-08-15	32.810	32.810	31.960	32.070	28.740	1,510,912
2024-08-14	32.020	32.880	31.940	32.850	29.439	1,720,264
2024-08-13	31.000	32.140	31.000	32.000	28.677	997,880
2024-08-12	31.330	31.480	31.000	31.000	27.781	765,856
2024-08-09	31.730	31.860	31.020	31.360	28.103	1,069,120
2024-08-08	31.480	31.770	31.400	31.750	28.453	908,440
2024-08-07	31.100	31.710	31.100	31.470	28.202	1,243,112
2024-08-06	30.750	31.300	30.750	31.060	27.835	822,432
2024-08-05	30.680	30.940	30.430	30.750	27.557	984,464
2024-08-02	31.660	31.890	31.090	31.220	27.978	1,044,056
2024-08-01	30.800	31.800	30.800	31.660	28.372	1,087,736
2024-07-31	30.850	30.950	30.570	30.800	27.602	1,629,992
2024-07-30	31.110	31.110	30.820	30.870	27.664	571,584
2024-07-29	31.190	31.380	31.110	31.180	27.942	584,168
2024-07-26	31.290	31.450	31.000	31.350	28.094	821,288
2024-07-25	31.460	31.460	31.020	31.080	27.852	617,656
2024-07-24	31.220	31.340	30.960	31.250	28.005	608,504
2024-07-23	31.430	31.520	31.100	31.220	27.978	685,464
2024-07-22	31.080	31.600	30.780	31.500	28.229	1,510,392
2024-07-19	31.210	31.460	30.930	31.210	27.969	1,223,248
2024-07-18	31.400	31.530	31.160	31.350	28.094	858,000
2024-07-17	31.140	31.570	31.100	31.560	28.283	1,268,384
2024-07-16	31.410	31.750	31.410	31.540	28.265	472,160
2024-07-15	31.830	31.900	31.400	31.420	28.157	684,216
2024-07-12	31.680	31.920	31.440	31.820	28.516	399,152
2024-07-11	31.710	31.760	31.300	31.710	28.417	2,564,016
2024-07-10	31.090	31.640	31.090	31.400	28.139	841,776
2024-07-09	30.760	31.180	30.650	31.180	27.942	673,400
2024-07-08	30.600	30.860	30.360	30.760	27.566	795,496
2024-07-05	30.380	30.720	30.110	30.720	27.530	654,368
2024-07-04	30.300	30.700	30.300	30.530	27.360	626,184
2024-07-03	29.920	30.400	29.920	30.300	27.153	469,560
2024-07-02	29.910	30.210	29.870	30.000	26.885	406,848
2024-07-01	29.900	30.160	29.580	30.060	26.938	690,144
2024-06-28	29.840	29.900	29.690	29.770	26.679	667,576
2024-06-27	30.160	30.280	29.650	29.840	26.741	857,064
2024-06-26	30.200	30.350	29.970	30.060	26.938	478,816
2024-06-25	30.430	30.570	30.290	30.290	27.145	474,240
2024-06-24	30.010	30.630	29.940	30.420	27.261	852,696
2024-06-21	29.980	30.070	29.790	30.040	26.920	958,568
2024-06-20	29.960	30.170	29.600	29.980	26.867	1,329,224
2024-06-19	29.570	30.070	29.320	29.940	26.831	809,016
2024-06-18	29.510	29.570	29.250	29.570	26.499	754,936
2024-06-17	29.340	29.630	29.140	29.510	26.446	873,808
2024-06-14	29.570	29.590	29.290	29.490	26.428	600,808
2024-06-13	29.220	29.730	29.220	29.500	26.437	945,568
2024-06-12	29.680	29.860	29.220	29.290	26.248	1,095,744
2024-06-11	29.870	29.980	29.610	29.670	26.589	570,024
2024-06-10	29.820	29.930	29.370	29.750	26.661	1,262,768
2024-06-07	30.280	30.480	29.750	29.850	26.750	896,168
2024-06-06	29.900	30.400	29.720	30.370	27.216	970,112
2024-06-05	29.370	29.930	29.180	29.930	26.822	1,492,608
2024-06-04	29.000	29.440	28.930	29.360	26.311	1,039,064
2024-06-03	28.920	29.300	28.760	29.130	26.105	1,493,648
2024-05-31	29.000	29.240	28.880	29.080	26.060	1,764,568
2024-05-29	29.030	29.240	28.830	29.100	26.078	676,416
2024-05-28	29.500	29.630	28.900	29.000	25.988	683,904
2024-05-27	29.320	29.510	29.140	29.500	26.437	441,272
2024-05-24	29.680	29.700	29.350	29.490	26.428	694,200

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.2100 BRL
2026-05-14	0.2100 BRL
2026-04-16	0.0300 BRL
2025-12-26	0.3300 BRL
2025-11-13	0.3000 BRL
2025-08-15	0.2100 BRL
2025-05-15	0.2100 BRL
2025-04-16	0.2496 BRL
2024-11-14	0.2496 BRL
2024-08-16	0.1872 BRL
2024-05-16	0.2184 BRL
2024-04-19	0.8437 BRL
2023-11-16	0.1298 BRL
2023-08-16	0.1298 BRL
2023-05-15	0.1298 BRL
2023-04-17	1.6198 BRL
2022-04-11	0.8774 BRL
2021-04-27	0.6074 BRL
2020-04-27	0.7762 BRL
2019-04-29	0.5062 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.