Alupar Investimento SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	29.180	29.660	29.070	29.660	24.438	751,387
2023-06-05	29.490	29.490	29.020	29.180	24.042	881,504
2023-06-02	29.450	29.670	29.140	29.480	24.289	2,062,178
2023-06-01	29.000	29.430	28.730	29.280	24.125	1,787,884
2023-05-31	28.990	29.170	28.640	28.970	23.869	1,087,440
2023-05-30	29.300	29.300	28.820	28.960	23.861	533,012
2023-05-29	29.290	29.310	28.870	29.050	23.935	786,106
2023-05-26	29.440	29.510	28.960	29.260	24.108	848,623
2023-05-25	28.750	29.640	28.710	29.290	24.133	1,154,608
2023-05-24	28.750	28.950	28.680	28.730	23.672	431,774
2023-05-23	28.650	28.850	28.400	28.750	23.688	762,528
2023-05-22	28.640	28.790	28.330	28.540	23.515	733,108
2023-05-19	28.610	29.050	28.500	28.600	23.564	707,799
2023-05-18	27.920	28.560	27.920	28.560	23.531	964,030
2023-05-17	28.210	28.640	27.910	28.100	23.152	1,249,680
2023-05-16	28.740	29.030	28.000	28.170	23.210	868,416
2023-05-15	28.590	29.110	28.540	28.830	23.754	1,039,309
2023-05-12	28.050	28.810	27.810	28.640	23.490	983,174
2023-05-11	27.850	28.090	27.550	28.090	23.039	1,270,339
2023-05-10	27.800	27.960	27.620	27.960	22.933	737,110
2023-05-09	27.980	28.080	27.700	27.800	22.802	640,415
2023-05-08	27.860	28.190	27.760	28.040	22.998	1,368,224
2023-05-05	27.640	28.080	27.490	27.950	22.924	1,710,225
2023-05-04	27.800	27.920	27.410	27.530	22.580	747,061
2023-05-03	27.420	27.850	27.030	27.540	22.588	928,229
2023-05-02	27.500	27.500	26.800	27.220	22.326	1,674,749
2023-04-28	26.550	27.320	26.220	27.120	22.244	1,866,517
2023-04-27	26.200	26.540	26.160	26.330	21.596	770,099
2023-04-26	26.280	26.610	26.170	26.400	21.653	1,100,960
2023-04-25	26.240	26.270	25.840	26.270	21.547	608,291
2023-04-24	26.250	26.290	25.860	26.230	21.514	1,323,445
2023-04-20	26.460	26.460	25.970	26.250	21.530	2,349,018
2023-04-19	26.840	27.000	26.220	26.320	21.588	1,459,835
2023-04-18	27.000	27.000	26.280	26.840	22.014	1,645,221
2023-04-17	29.100	29.230	28.750	29.110	22.958	1,146,011
2023-04-14	28.960	29.000	28.490	28.860	21.483	659,620
2023-04-13	28.550	29.050	28.440	28.800	21.438	1,517,778
2023-04-12	28.050	28.770	28.020	28.310	21.074	1,328,126
2023-04-11	27.760	28.290	27.760	27.980	20.828	1,459,286
2023-04-10	27.910	28.080	27.420	27.630	20.567	1,033,187
2023-04-06	27.400	27.970	27.370	27.910	20.776	1,472,109
2023-04-05	27.200	27.570	27.200	27.370	20.374	864,233
2023-04-04	26.610	27.410	26.560	27.340	20.352	1,485,382
2023-04-03	26.900	27.000	26.460	26.460	19.696	1,780,884
2023-03-31	27.480	27.590	26.840	26.880	20.009	868,395
2023-03-30	27.300	27.760	27.140	27.370	20.374	853,321
2023-03-29	27.350	27.360	26.750	27.000	20.098	758,720
2023-03-28	27.070	27.620	27.040	27.350	20.359	911,139
2023-03-27	27.190	27.280	26.840	27.070	20.151	638,810
2023-03-24	26.390	27.290	26.300	27.080	20.158	1,518,228
2023-03-23	26.890	27.160	26.060	26.390	19.644	1,675,147
2023-03-22	26.570	27.180	26.380	26.890	20.017	1,049,048
2023-03-21	27.100	27.240	26.380	26.500	19.726	850,734
2023-03-20	26.600	27.160	26.530	27.100	20.173	1,245,449
2023-03-17	27.580	27.580	26.560	26.790	19.942	1,870,311
2023-03-16	27.670	27.800	27.490	27.580	20.530	1,001,803
2023-03-15	27.420	27.890	27.020	27.670	20.597	1,094,830
2023-03-14	27.410	27.680	27.220	27.420	20.411	1,131,500
2023-03-13	27.100	27.700	27.100	27.480	20.456	1,168,058
2023-03-10	27.390	27.530	26.920	27.290	20.314	793,366

← NewerPage 15 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.