Alupar Investimento SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	28.730	28.920	28.610	28.840	23.977	617,052
2023-11-27	28.940	29.070	28.460	28.730	23.885	657,504
2023-11-24	29.290	29.290	28.890	29.010	24.118	587,308
2023-11-23	29.400	29.480	29.120	29.360	24.409	542,530
2023-11-22	29.000	29.510	28.960	29.510	24.534	767,503
2023-11-21	29.390	29.390	28.750	29.020	24.126	518,410
2023-11-20	29.750	29.840	29.220	29.330	24.384	317,557
2023-11-17	29.570	29.740	29.180	29.560	24.575	520,465
2023-11-16	28.700	29.590	28.700	29.590	24.600	633,925
2023-11-14	28.810	29.320	28.740	28.990	23.996	1,137,951
2023-11-13	28.520	28.850	28.500	28.700	23.755	591,202
2023-11-10	28.950	29.410	28.640	28.720	23.772	1,328,961
2023-11-09	29.750	29.800	29.240	29.380	24.318	347,085
2023-11-08	29.450	29.740	29.300	29.600	24.500	389,484
2023-11-07	29.050	29.650	28.990	29.530	24.442	598,773
2023-11-06	28.880	29.020	28.590	28.910	23.929	412,197
2023-11-03	28.400	28.990	28.390	28.680	23.739	719,696
2023-11-01	28.000	28.280	27.820	28.230	23.366	1,119,131
2023-10-31	28.090	28.420	28.000	28.000	23.176	518,302
2023-10-30	28.260	28.500	28.060	28.090	23.251	881,071
2023-10-27	28.270	28.840	28.120	28.210	23.350	488,450
2023-10-26	28.170	28.710	28.170	28.590	23.664	487,044
2023-10-25	28.440	28.590	28.020	28.020	23.193	569,786
2023-10-24	28.580	28.640	28.140	28.430	23.532	432,423
2023-10-23	28.120	28.640	28.070	28.390	23.499	701,850
2023-10-20	27.860	28.300	27.850	28.270	23.400	708,772
2023-10-19	27.840	28.400	27.660	27.870	23.068	602,992
2023-10-18	28.100	28.120	27.620	27.860	23.060	1,359,787
2023-10-17	28.410	28.700	28.050	28.130	23.284	798,004
2023-10-16	28.280	28.690	28.240	28.510	23.598	378,668
2023-10-13	28.740	28.740	28.110	28.280	23.408	859,439
2023-10-11	28.860	29.150	28.650	28.890	23.913	483,042
2023-10-10	28.670	29.120	28.670	28.860	23.888	828,072
2023-10-09	28.630	28.720	28.260	28.600	23.673	705,203
2023-10-06	28.190	28.530	27.880	28.510	23.598	961,109
2023-10-05	28.610	29.000	28.390	28.460	23.557	1,276,504
2023-10-04	28.300	28.650	28.010	28.650	23.714	578,764
2023-10-03	28.250	28.400	28.010	28.170	23.317	751,820
2023-10-02	28.760	28.770	28.290	28.390	23.499	724,672
2023-09-29	29.090	29.170	28.640	28.760	23.805	660,965
2023-09-28	28.290	28.830	28.270	28.670	23.731	991,502
2023-09-27	29.170	29.170	28.210	28.410	23.515	1,060,508
2023-09-26	29.300	29.380	28.960	29.160	24.136	735,704
2023-09-25	29.490	29.580	29.170	29.320	24.269	611,536
2023-09-22	29.610	29.670	29.300	29.450	24.376	579,737
2023-09-21	29.670	29.750	29.340	29.470	24.393	682,814
2023-09-20	29.610	30.030	29.450	29.720	24.600	702,607
2023-09-19	29.600	29.800	29.380	29.610	24.509	575,303
2023-09-18	29.630	29.870	29.330	29.690	24.575	688,005
2023-09-15	29.630	29.890	29.540	29.630	24.525	1,609,853
2023-09-14	29.880	29.890	29.460	29.710	24.591	602,018
2023-09-13	29.600	30.010	29.460	29.570	24.476	974,088
2023-09-12	29.170	29.640	29.170	29.640	24.533	746,087
2023-09-11	28.640	29.240	28.640	29.130	24.111	700,336
2023-09-08	28.740	28.740	28.370	28.640	23.706	542,422
2023-09-06	28.880	29.040	28.620	28.690	23.747	882,801
2023-09-05	28.870	29.110	28.600	28.880	23.904	1,307,113
2023-09-04	28.610	28.920	28.500	28.920	23.938	638,360
2023-09-01	28.290	28.750	28.200	28.530	23.615	1,127,676
2023-08-31	29.050	29.050	28.290	28.290	23.416	919,684

← NewerPage 13 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.