Alupar Investimento SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	27.060	27.670	26.900	27.540	20.500	933,187
2023-03-08	26.860	27.130	26.790	27.020	20.113	793,704
2023-03-07	26.900	27.020	26.510	26.790	19.942	1,954,901
2023-03-06	27.500	27.600	26.400	26.900	20.024	5,078,873
2023-03-03	28.650	28.650	27.250	27.290	20.314	1,236,450
2023-03-02	28.200	29.030	27.860	28.190	20.984	1,299,780
2023-03-01	27.180	28.090	27.180	28.020	20.858	1,196,180
2023-02-28	27.820	28.160	27.530	27.550	20.508	1,053,435
2023-02-27	28.040	28.260	27.880	27.910	20.776	298,876
2023-02-24	28.080	28.270	27.810	27.970	20.820	366,930
2023-02-23	28.040	28.210	27.850	28.020	20.858	533,747
2023-02-22	28.560	28.630	28.010	28.080	20.902	408,663
2023-02-17	28.040	28.530	28.040	28.430	21.163	344,658
2023-02-16	28.110	28.440	27.840	28.310	21.074	552,870
2023-02-15	28.270	28.550	28.080	28.280	21.051	492,802
2023-02-14	28.250	28.270	27.980	28.180	20.977	563,106
2023-02-13	27.670	28.410	27.670	28.170	20.969	341,621
2023-02-10	27.370	27.930	27.300	27.850	20.731	483,691
2023-02-09	28.190	28.290	27.430	27.510	20.478	857,146
2023-02-08	28.020	28.710	27.730	28.230	21.014	631,498
2023-02-07	27.990	28.150	27.730	28.020	20.858	709,789
2023-02-06	27.760	28.140	27.600	28.080	20.902	347,807
2023-02-03	27.960	28.130	27.640	27.730	20.642	721,825
2023-02-02	28.050	28.590	27.880	27.940	20.798	543,871
2023-02-01	28.300	28.700	28.070	28.190	20.984	895,166
2023-01-31	28.000	28.730	27.940	28.580	21.275	472,892
2023-01-30	27.880	28.440	27.820	27.840	20.724	544,771
2023-01-27	28.530	28.610	27.700	27.910	20.776	633,973
2023-01-26	28.430	28.710	28.350	28.610	21.297	252,306
2023-01-25	28.320	28.570	28.090	28.460	21.185	702,590
2023-01-24	28.530	28.670	28.160	28.290	21.059	402,363
2023-01-23	28.590	28.720	28.350	28.560	21.260	426,998
2023-01-20	28.340	28.490	27.930	28.030	20.865	334,309
2023-01-19	28.420	28.910	28.300	28.440	21.170	573,568
2023-01-18	28.730	28.930	28.420	28.860	21.483	517,549
2023-01-17	28.180	28.430	27.910	28.430	21.163	897,753
2023-01-16	28.130	28.630	28.040	28.110	20.925	367,043
2023-01-13	28.360	28.510	28.130	28.220	21.007	386,728
2023-01-12	28.200	28.910	28.200	28.580	21.275	484,253
2023-01-11	28.440	28.670	28.140	28.300	21.066	906,190
2023-01-10	27.480	28.240	27.280	28.060	20.887	1,107,878
2023-01-09	27.100	27.670	26.860	27.530	20.493	624,299
2023-01-06	27.160	27.460	26.900	27.000	20.098	864,008
2023-01-05	27.320	27.360	26.780	27.320	20.337	1,208,891
2023-01-04	27.420	27.540	26.770	26.860	19.994	872,669
2023-01-03	27.610	28.090	27.350	27.410	20.404	918,676
2023-01-02	27.930	28.240	27.200	27.760	20.664	595,165
2022-12-29	28.670	28.850	28.190	28.360	21.111	460,181
2022-12-28	27.580	28.710	27.420	28.610	21.297	823,850
2022-12-27	28.080	28.080	27.330	27.580	20.530	625,311
2022-12-26	28.090	28.290	27.880	28.220	21.007	223,735
2022-12-23	27.580	28.140	27.510	28.080	20.902	637,910
2022-12-22	27.090	27.650	27.090	27.530	20.493	415,637
2022-12-21	26.940	27.450	26.770	27.190	20.240	821,488
2022-12-20	25.960	27.420	25.950	26.920	20.039	852,309
2022-12-19	26.500	26.550	26.060	26.120	19.443	1,287,744
2022-12-16	24.950	26.290	24.670	25.890	19.272	1,958,725
2022-12-15	24.700	25.180	24.700	24.990	18.602	366,818
2022-12-14	24.510	25.040	24.330	25.000	18.610	853,434
2022-12-13	25.220	25.390	24.620	24.650	18.349	738,698

← NewerPage 16 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.