Alupar Investimento SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	29.940	30.170	29.780	30.140	25.057	405,924
2024-02-26	29.900	30.140	29.700	29.840	24.808	427,989
2024-02-23	29.690	30.000	29.500	29.900	24.858	673,296
2024-02-22	29.270	29.740	29.240	29.680	24.675	502,619
2024-02-21	29.410	29.620	29.070	29.270	24.334	453,298
2024-02-20	29.240	29.620	29.170	29.390	24.434	420,958
2024-02-19	29.010	29.530	28.950	29.250	24.317	572,166
2024-02-16	29.250	29.350	28.930	29.010	24.118	517,870
2024-02-15	29.050	29.480	29.040	29.250	24.317	732,784
2024-02-14	29.050	29.080	28.810	29.050	24.151	552,373
2024-02-09	29.050	29.190	28.810	29.080	24.176	735,920
2024-02-08	29.390	29.390	28.850	29.040	24.143	1,328,421
2024-02-07	29.380	29.740	29.330	29.400	24.442	531,606
2024-02-06	29.260	29.560	29.130	29.380	24.425	686,816
2024-02-05	29.170	29.380	29.000	29.260	24.326	619,324
2024-02-02	29.540	29.690	29.140	29.170	24.251	597,800
2024-02-01	29.500	29.660	29.170	29.540	24.558	745,871
2024-01-31	29.100	29.100	29.100	29.100	24.193	0
2024-01-30	29.450	29.450	29.010	29.100	24.193	674,377
2024-01-29	29.230	29.410	29.030	29.360	24.409	537,663
2024-01-26	29.240	29.540	29.230	29.320	24.376	502,078
2024-01-25	29.500	29.720	29.400	29.440	24.475	819,203
2024-01-24	29.010	29.880	29.010	29.590	24.600	1,175,482
2024-01-23	29.070	29.910	29.010	29.440	24.475	1,108,207
2024-01-22	29.290	29.520	28.920	29.040	24.143	585,902
2024-01-19	29.550	29.710	29.200	29.400	24.442	629,923
2024-01-18	29.850	29.940	29.370	29.590	24.600	881,179
2024-01-17	30.100	30.150	29.740	29.800	24.775	821,367
2024-01-16	30.060	30.250	29.840	30.250	25.149	997,992
2024-01-15	30.390	30.610	30.200	30.430	25.298	190,469
2024-01-12	30.380	30.530	30.100	30.390	25.265	365,472
2024-01-11	30.610	30.740	30.000	30.380	25.257	1,034,009
2024-01-10	30.760	30.920	30.640	30.790	25.598	979,388
2024-01-09	30.530	31.020	30.350	30.770	25.581	375,964
2024-01-08	30.840	30.840	30.270	30.550	25.398	390,457
2024-01-05	30.430	30.840	30.180	30.570	25.415	472,767
2024-01-04	30.570	30.620	30.210	30.430	25.298	506,405
2024-01-03	30.580	30.790	30.290	30.580	25.423	554,536
2024-01-02	31.460	31.560	30.250	30.450	25.315	902,487
2023-12-28	30.800	31.510	30.800	31.510	26.196	1,163,801
2023-12-27	30.700	30.990	30.480	30.860	25.656	445,835
2023-12-26	30.600	30.760	30.410	30.670	25.498	361,687
2023-12-22	30.400	30.620	30.380	30.570	25.415	361,795
2023-12-21	30.610	30.770	30.310	30.410	25.282	260,990
2023-12-20	30.930	31.030	30.530	30.530	25.382	444,104
2023-12-19	30.330	30.820	30.330	30.820	25.623	739,814
2023-12-18	29.980	30.530	29.980	30.330	25.215	853,166
2023-12-15	29.910	30.080	29.100	29.820	24.791	1,654,307
2023-12-14	30.500	30.830	29.910	29.910	24.866	805,683
2023-12-13	29.520	30.580	29.520	30.190	25.099	763,825
2023-12-12	29.080	29.740	29.080	29.520	24.542	635,656
2023-12-11	29.250	29.440	29.070	29.070	24.168	297,656
2023-12-08	29.480	29.580	29.190	29.240	24.309	508,460
2023-12-07	29.600	29.720	29.380	29.480	24.509	475,255
2023-12-06	29.800	29.940	29.390	29.490	24.517	422,581
2023-12-05	29.430	29.790	29.400	29.700	24.691	376,829
2023-12-04	29.480	29.820	29.290	29.420	24.459	681,083
2023-12-01	28.860	29.480	28.670	29.480	24.509	845,919
2023-11-30	28.600	28.880	28.260	28.830	23.968	1,793,941
2023-11-29	28.830	28.930	28.600	28.600	23.777	612,185

← NewerPage 12 of 21 · 1,250 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.