Alupar Investimento SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	25.630	25.750	24.890	25.150	18.721	1,079,082
2022-12-09	26.440	26.440	25.640	25.750	19.168	1,280,320
2022-12-08	26.640	26.790	26.000	26.260	19.548	610,013
2022-12-07	26.510	27.010	26.470	26.830	19.972	627,449
2022-12-06	26.500	26.640	26.180	26.310	19.585	431,835
2022-12-05	26.560	26.560	26.210	26.400	19.652	521,486
2022-12-02	26.670	27.100	26.400	26.460	19.696	737,573
2022-12-01	27.500	27.540	26.420	26.430	19.674	740,497
2022-11-30	26.960	27.150	26.460	26.990	20.091	974,694
2022-11-29	26.670	27.100	26.520	26.760	19.920	738,360
2022-11-28	26.750	26.930	26.400	26.590	19.793	386,615
2022-11-25	27.400	27.520	26.700	26.730	19.897	431,497
2022-11-24	27.090	27.450	26.920	27.320	20.337	322,161
2022-11-23	26.670	26.840	26.260	26.780	19.935	583,466
2022-11-22	27.000	27.110	26.580	26.660	19.845	506,976
2022-11-21	26.560	27.290	26.480	26.840	19.979	947,585
2022-11-18	26.710	26.900	26.120	26.270	19.555	480,091
2022-11-17	26.470	26.470	25.740	26.230	19.525	1,028,800
2022-11-16	27.570	27.570	26.600	26.750	19.912	551,408
2022-11-14	27.300	27.730	27.020	27.680	20.605	834,199
2022-11-11	25.920	26.860	25.390	26.730	19.897	1,058,497
2022-11-10	27.080	27.160	25.560	25.670	19.108	1,453,549
2022-11-09	27.670	27.950	27.180	27.180	20.232	438,471
2022-11-08	27.200	27.800	26.980	27.740	20.649	395,277
2022-11-07	27.910	28.090	27.400	27.520	20.486	469,743
2022-11-04	28.620	28.620	28.000	28.040	20.873	745,334
2022-11-03	28.060	28.500	27.680	28.380	21.126	753,658
2022-11-01	28.090	28.450	27.520	28.100	20.917	901,128
2022-10-31	27.000	28.280	26.790	28.270	21.044	1,045,111
2022-10-28	27.420	27.660	27.200	27.250	20.285	553,770
2022-10-27	27.210	27.900	27.060	27.620	20.560	520,249
2022-10-26	27.700	27.790	27.070	27.130	20.195	692,803
2022-10-25	28.010	28.090	27.650	27.860	20.739	606,301
2022-10-24	27.950	28.120	27.780	28.040	20.873	439,259
2022-10-21	27.640	28.200	27.570	28.000	20.843	1,451,187
2022-10-20	28.080	28.180	27.580	27.730	20.642	815,751
2022-10-19	28.020	28.260	27.840	27.950	20.806	618,675
2022-10-18	27.560	28.100	27.550	28.100	20.917	568,168
2022-10-17	27.440	27.650	27.140	27.450	20.433	488,415
2022-10-14	27.610	27.810	27.200	27.320	20.337	670,756
2022-10-13	27.900	28.260	27.630	27.690	20.612	1,085,718
2022-10-11	28.260	28.490	28.070	28.250	21.029	607,651
2022-10-10	27.900	28.500	27.750	28.260	21.036	782,792
2022-10-07	27.400	28.160	27.370	27.840	20.724	984,480
2022-10-06	27.760	27.800	27.380	27.440	20.426	1,152,760
2022-10-05	27.450	27.910	27.310	27.690	20.612	1,510,804
2022-10-04	28.170	28.320	27.300	27.430	20.419	1,554,337
2022-10-03	27.200	28.200	27.200	28.090	20.910	2,190,560
2022-09-30	26.850	27.300	26.500	27.200	20.247	1,332,176
2022-09-29	26.400	26.950	26.390	26.850	19.987	851,634
2022-09-28	27.110	27.160	26.620	26.760	19.920	904,615
2022-09-27	27.510	27.510	26.870	27.100	20.173	703,264
2022-09-26	28.620	28.620	27.130	27.260	20.292	815,301
2022-09-23	28.570	28.650	28.140	28.280	21.051	484,028
2022-09-22	28.140	28.740	28.060	28.630	21.312	553,995
2022-09-21	28.200	28.450	28.070	28.150	20.954	548,146
2022-09-20	28.130	28.370	28.000	28.110	20.925	352,419
2022-09-19	27.860	28.230	27.720	28.130	20.940	696,740
2022-09-16	27.710	28.060	27.450	28.060	20.887	796,178
2022-09-15	28.000	28.080	27.520	27.880	20.753	1,276,495

← NewerPage 17 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.