Alupar Investimento SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	28.000	28.090	27.650	27.990	20.835	597,640
2022-09-13	28.390	28.610	28.020	28.040	20.873	813,501
2022-09-12	28.730	28.760	28.510	28.700	21.364	564,119
2022-09-09	28.550	28.630	28.330	28.490	21.208	453,320
2022-09-08	28.000	28.580	27.810	28.450	21.178	1,333,976
2022-09-06	28.120	28.160	27.830	27.900	20.768	700,790
2022-09-05	28.350	28.480	27.990	28.330	21.089	544,209
2022-09-02	28.460	28.700	28.160	28.160	20.962	1,460,185
2022-09-01	28.200	28.830	28.200	28.730	21.386	1,750,063
2022-08-31	28.370	28.860	27.800	28.450	21.178	1,178,182
2022-08-30	28.960	29.200	28.450	28.450	21.178	852,984
2022-08-29	28.490	29.060	28.420	28.960	21.557	739,823
2022-08-26	28.820	28.820	28.380	28.560	21.260	510,688
2022-08-25	28.750	28.820	28.400	28.620	21.304	736,111
2022-08-24	28.900	29.000	28.630	28.750	21.401	966,595
2022-08-23	29.000	29.090	28.740	28.820	21.453	792,129
2022-08-22	28.910	29.030	28.710	28.820	21.453	619,912
2022-08-19	28.860	29.220	28.660	29.010	21.595	1,593,032
2022-08-18	29.140	29.240	28.910	29.000	21.587	2,039,153
2022-08-17	28.770	29.350	28.770	29.150	21.699	1,925,317
2022-08-16	29.080	29.080	28.670	28.920	21.528	887,180
2022-08-15	28.380	29.100	28.260	28.990	21.580	1,054,110
2022-08-12	28.260	28.630	28.160	28.550	21.252	1,414,628
2022-08-11	28.660	28.980	28.090	28.250	21.029	2,039,153
2022-08-10	28.270	29.000	28.030	28.590	21.282	1,486,620
2022-08-09	28.000	28.480	27.880	28.370	21.118	1,608,443
2022-08-08	28.220	28.350	27.800	27.950	20.806	1,704,618
2022-08-05	27.490	28.170	27.420	28.170	20.969	813,276
2022-08-04	27.190	27.690	27.030	27.520	20.486	1,804,056
2022-08-03	27.150	27.580	26.910	27.190	20.240	1,646,125
2022-08-02	27.390	27.600	26.990	27.070	20.151	1,317,665
2022-08-01	27.720	27.910	27.200	27.390	20.389	2,934,207
2022-07-29	27.560	27.660	26.300	27.250	20.285	4,175,607
2022-07-28	27.070	27.570	27.070	27.550	20.508	978,519
2022-07-27	26.890	27.130	26.710	27.070	20.151	1,488,082
2022-07-26	27.120	27.400	26.440	26.700	19.875	1,660,186
2022-07-25	27.080	27.470	26.940	26.990	20.091	1,295,168
2022-07-22	27.120	27.200	26.790	26.980	20.084	3,216,436
2022-07-21	26.650	27.050	26.600	26.970	20.076	2,081,560
2022-07-20	26.840	27.110	26.650	26.750	19.912	770,419
2022-07-19	26.720	26.940	26.510	26.910	20.031	649,159
2022-07-18	26.840	27.140	26.370	26.510	19.734	2,900,911
2022-07-15	26.560	26.750	26.370	26.750	19.912	686,279
2022-07-14	26.240	26.650	26.240	26.550	19.764	1,276,720
2022-07-13	26.420	27.240	26.170	26.470	19.704	1,493,594
2022-07-12	26.400	26.540	26.150	26.400	19.652	1,084,481
2022-07-11	26.430	26.680	26.290	26.400	19.652	1,263,672
2022-07-08	26.430	26.870	26.430	26.600	19.801	1,357,260
2022-07-07	26.220	26.610	26.200	26.460	19.696	1,290,443
2022-07-06	25.830	26.340	25.600	26.130	19.451	799,665
2022-07-05	26.110	26.430	25.710	25.890	19.272	1,088,080
2022-07-04	26.540	26.640	26.200	26.280	19.562	1,953,213
2022-07-01	26.000	26.900	26.000	26.630	19.823	4,194,730
2022-06-30	25.800	26.040	25.570	25.950	19.317	1,353,773
2022-06-29	25.530	25.800	25.450	25.750	19.168	925,313
2022-06-28	25.400	25.670	25.180	25.510	18.989	508,326
2022-06-27	25.400	25.460	25.030	25.220	18.773	783,017
2022-06-24	25.700	25.700	25.170	25.370	18.885	431,835
2022-06-23	25.840	26.000	25.460	25.490	18.974	635,210
2022-06-22	25.310	25.810	25.180	25.800	19.205	810,914

← NewerPage 18 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.