Alupar Investimento SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 29.750 | 29.840 | 29.480 | 29.690 | 26.607 | 1,182,792 |
| 2024-05-22 | 29.640 | 29.710 | 29.340 | 29.660 | 26.580 | 1,238,432 |
| 2024-05-21 | 29.500 | 29.840 | 29.340 | 29.600 | 26.526 | 1,221,272 |
| 2024-05-20 | 29.100 | 29.750 | 29.100 | 29.500 | 26.437 | 1,272,024 |
| 2024-05-17 | 29.570 | 29.630 | 29.260 | 29.510 | 26.446 | 1,242,072 |
| 2024-05-16 | 30.440 | 30.440 | 29.740 | 29.740 | 26.652 | 1,483,768 |
| 2024-05-15 | 29.800 | 30.380 | 29.570 | 30.380 | 27.029 | 1,368,536 |
| 2024-05-14 | 29.340 | 29.760 | 29.290 | 29.760 | 26.478 | 1,176,136 |
| 2024-05-13 | 28.990 | 29.490 | 28.930 | 29.490 | 26.238 | 606,112 |
| 2024-05-10 | 29.190 | 29.500 | 29.030 | 29.150 | 25.935 | 835,016 |
| 2024-05-09 | 29.330 | 29.580 | 29.190 | 29.250 | 26.024 | 1,168,336 |
| 2024-05-08 | 29.280 | 29.600 | 29.200 | 29.600 | 26.335 | 1,010,776 |
| 2024-05-07 | 29.430 | 29.580 | 29.160 | 29.400 | 26.158 | 988,624 |
| 2024-05-06 | 29.040 | 29.600 | 28.970 | 29.430 | 26.184 | 1,562,392 |
| 2024-05-03 | 28.840 | 29.380 | 28.830 | 29.050 | 25.846 | 3,580,928 |
| 2024-05-02 | 27.990 | 29.110 | 27.910 | 28.710 | 25.544 | 7,683,208 |
| 2024-04-30 | 27.920 | 28.010 | 27.710 | 27.840 | 24.770 | 1,833,936 |
| 2024-04-29 | 27.650 | 28.020 | 27.560 | 27.950 | 24.867 | 1,126,840 |
| 2024-04-26 | 27.400 | 28.680 | 27.400 | 27.720 | 24.663 | 1,319,864 |
| 2024-04-25 | 27.700 | 27.720 | 27.180 | 27.400 | 24.378 | 1,121,848 |
| 2024-04-24 | 27.820 | 27.820 | 27.470 | 27.620 | 24.574 | 467,272 |
| 2024-04-23 | 28.180 | 28.180 | 27.610 | 27.610 | 24.565 | 659,360 |
| 2024-04-22 | 28.470 | 28.510 | 27.970 | 28.230 | 25.117 | 838,968 |
| 2024-04-19 | 29.910 | 30.080 | 29.710 | 29.950 | 25.622 | 972,250 |
| 2024-04-18 | 29.860 | 30.060 | 29.680 | 29.910 | 24.866 | 435,884 |
| 2024-04-17 | 30.030 | 30.170 | 29.760 | 29.860 | 24.824 | 545,234 |
| 2024-04-16 | 29.620 | 29.990 | 29.390 | 29.770 | 24.750 | 1,040,499 |
| 2024-04-15 | 30.100 | 30.180 | 29.540 | 29.760 | 24.741 | 1,069,377 |
| 2024-04-12 | 30.240 | 30.240 | 29.870 | 30.090 | 25.016 | 865,063 |
| 2024-04-11 | 30.160 | 30.400 | 29.630 | 30.240 | 25.140 | 2,602,329 |
| 2024-04-10 | 30.520 | 30.640 | 30.000 | 30.170 | 25.082 | 835,644 |
| 2024-04-09 | 30.470 | 30.830 | 30.450 | 30.680 | 25.506 | 515,382 |
| 2024-04-08 | 30.500 | 30.530 | 30.200 | 30.510 | 25.365 | 833,589 |
| 2024-04-05 | 30.440 | 30.580 | 30.250 | 30.500 | 25.357 | 803,196 |
| 2024-04-04 | 30.840 | 30.950 | 30.310 | 30.440 | 25.307 | 950,293 |
| 2024-04-03 | 30.800 | 31.000 | 30.510 | 30.770 | 25.581 | 634,250 |
| 2024-04-02 | 30.790 | 30.960 | 30.550 | 30.750 | 25.564 | 862,143 |
| 2024-04-01 | 30.520 | 31.050 | 30.520 | 30.790 | 25.598 | 1,697,354 |
| 2024-03-28 | 30.960 | 31.040 | 30.560 | 30.560 | 25.406 | 694,062 |
| 2024-03-27 | 30.800 | 31.100 | 30.510 | 30.960 | 25.739 | 511,813 |
| 2024-03-26 | 30.420 | 30.940 | 30.270 | 30.700 | 25.523 | 548,587 |
| 2024-03-25 | 31.090 | 31.090 | 30.290 | 30.560 | 25.406 | 1,079,328 |
| 2024-03-22 | 31.600 | 31.600 | 30.780 | 30.990 | 25.764 | 3,213,109 |
| 2024-03-21 | 31.320 | 31.730 | 31.300 | 31.500 | 26.188 | 1,205,551 |
| 2024-03-20 | 30.930 | 31.450 | 30.850 | 31.400 | 26.105 | 857,816 |
| 2024-03-19 | 30.410 | 30.930 | 30.320 | 30.930 | 25.714 | 609,589 |
| 2024-03-18 | 30.500 | 30.600 | 30.170 | 30.400 | 25.273 | 434,154 |
| 2024-03-15 | 30.590 | 30.670 | 30.160 | 30.450 | 25.315 | 603,424 |
| 2024-03-14 | 30.560 | 30.750 | 30.410 | 30.530 | 25.382 | 659,451 |
| 2024-03-13 | 30.240 | 30.700 | 30.160 | 30.470 | 25.332 | 656,747 |
| 2024-03-12 | 30.220 | 30.390 | 30.100 | 30.250 | 25.149 | 404,302 |
| 2024-03-11 | 30.410 | 30.750 | 30.130 | 30.220 | 25.124 | 1,022,652 |
| 2024-03-08 | 29.870 | 30.500 | 29.870 | 30.440 | 25.307 | 580,386 |
| 2024-03-07 | 29.790 | 30.120 | 29.640 | 29.910 | 24.866 | 433,829 |
| 2024-03-06 | 29.500 | 29.900 | 29.220 | 29.800 | 24.775 | 1,511,752 |
| 2024-03-05 | 29.610 | 30.080 | 29.600 | 29.740 | 24.725 | 690,926 |
| 2024-03-04 | 29.790 | 29.890 | 29.500 | 29.600 | 24.608 | 761,987 |
| 2024-03-01 | 29.800 | 29.940 | 29.450 | 29.790 | 24.766 | 1,241,352 |
| 2024-02-29 | 30.030 | 30.030 | 29.660 | 29.780 | 24.758 | 749,656 |
| 2024-02-28 | 29.910 | 30.130 | 29.620 | 30.000 | 24.941 | 784,700 |
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.