Alupar Investimento SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	28.600	28.920	28.510	28.760	23.805	1,274,016
2023-08-29	28.660	29.230	28.660	29.110	24.095	697,523
2023-08-28	28.450	28.740	28.420	28.640	23.706	1,148,226
2023-08-25	28.830	29.080	28.320	28.450	23.549	645,931
2023-08-24	28.560	29.080	28.520	28.630	23.697	760,905
2023-08-23	28.230	28.510	28.170	28.510	23.598	675,567
2023-08-22	27.970	28.370	27.970	28.160	23.308	686,924
2023-08-21	28.150	28.240	27.870	27.900	23.093	901,946
2023-08-18	28.230	28.310	27.880	28.040	23.209	591,635
2023-08-17	28.190	28.300	27.850	28.130	23.284	963,921
2023-08-16	28.370	28.430	27.940	28.310	23.433	724,996
2023-08-15	28.560	28.770	28.330	28.380	23.383	620,513
2023-08-14	28.690	29.010	28.430	28.560	23.531	558,646
2023-08-11	28.700	28.740	28.420	28.690	23.639	560,376
2023-08-10	28.680	29.160	28.470	28.640	23.597	738,624
2023-08-09	28.700	28.700	28.460	28.680	23.630	602,343
2023-08-08	28.750	29.090	28.510	28.510	23.490	467,575
2023-08-07	29.200	29.280	28.640	28.830	23.754	539,285
2023-08-04	28.860	29.750	28.850	29.150	24.018	789,568
2023-08-03	29.000	29.240	28.740	28.840	23.762	841,268
2023-08-02	28.720	29.140	28.720	28.870	23.787	696,442
2023-08-01	28.750	29.110	28.440	28.830	23.754	1,483,630
2023-07-31	29.270	29.410	28.990	29.130	24.001	690,926
2023-07-28	29.290	29.560	29.070	29.260	24.108	310,527
2023-07-27	29.500	29.550	29.060	29.290	24.133	987,068
2023-07-26	29.220	29.560	28.970	29.220	24.075	733,541
2023-07-25	28.990	29.800	28.900	29.220	24.075	801,573
2023-07-24	28.470	29.110	28.470	28.750	23.688	546,099
2023-07-21	28.400	28.640	28.220	28.450	23.441	805,792
2023-07-20	28.460	28.560	28.170	28.400	23.400	630,356
2023-07-19	28.590	28.710	28.230	28.460	23.449	712,666
2023-07-18	28.650	28.690	28.290	28.590	23.556	566,217
2023-07-17	28.620	28.720	28.370	28.550	23.523	537,987
2023-07-14	28.880	28.880	28.140	28.560	23.531	799,951
2023-07-13	29.000	29.070	28.490	28.890	23.803	1,067,431
2023-07-12	28.900	29.110	28.670	28.780	23.713	747,818
2023-07-11	29.330	29.330	28.450	28.840	23.762	923,253
2023-07-10	29.450	29.460	29.110	29.330	24.166	1,033,252
2023-07-07	29.650	29.880	29.400	29.450	24.265	539,285
2023-07-06	29.450	29.590	29.260	29.490	24.298	400,949
2023-07-05	29.540	29.610	29.330	29.450	24.265	589,363
2023-07-04	29.360	29.520	29.220	29.520	24.322	382,129
2023-07-03	29.900	30.190	29.300	29.510	24.314	1,641,003
2023-06-30	29.450	30.500	29.410	29.980	24.701	2,245,834
2023-06-29	29.180	29.490	28.960	29.410	24.232	1,471,516
2023-06-28	29.160	29.380	28.910	29.150	24.018	487,152
2023-06-27	29.200	29.480	28.900	29.160	24.026	1,285,048
2023-06-26	30.320	30.330	29.770	29.950	24.677	637,711
2023-06-23	29.720	30.580	29.590	30.240	24.916	540,151
2023-06-22	29.720	29.760	29.350	29.610	24.397	488,558
2023-06-21	29.550	29.880	29.500	29.880	24.619	600,504
2023-06-20	29.310	29.590	29.260	29.450	24.265	611,104
2023-06-19	29.410	29.470	29.260	29.350	24.182	352,060
2023-06-16	29.150	29.450	28.950	29.410	24.232	1,383,366
2023-06-15	29.190	29.260	28.950	29.030	23.919	585,253
2023-06-14	29.000	29.300	28.790	29.190	24.051	1,099,446
2023-06-13	29.650	29.710	28.640	29.000	23.894	1,131,137
2023-06-12	30.050	30.100	29.570	29.570	24.364	668,320
2023-06-09	29.490	30.050	29.400	29.960	24.685	757,660
2023-06-07	29.720	29.810	29.200	29.500	24.306	663,020

← NewerPage 14 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.