Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ALUP11.SA stock page

Alupar Investimento SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-2126.25026.25025.29025.47018.9601,101,579
2022-06-2026.41026.50025.87026.01019.362658,045
2022-06-1726.22026.41025.97026.41019.659969,182
2022-06-1526.11026.50025.95026.41019.659712,601
2022-06-1425.94026.11025.70025.89019.272958,159
2022-06-1325.92026.23025.45025.84019.2351,217,552
2022-06-1026.43026.47025.79025.96019.324936,449
2022-06-0926.85026.91026.50026.50019.726359,731
2022-06-0826.86027.13026.73026.91020.031740,497
2022-06-0726.30027.00026.15026.94020.0541,093,817
2022-06-0626.71026.83026.38026.38019.637591,903
2022-06-0327.00027.08026.54026.54019.756668,506
2022-06-0227.21027.21026.87027.00020.0981,042,074
2022-06-0126.98027.09026.64027.01020.1061,922,055
2022-05-3126.21026.90026.13026.75019.9122,219,806
2022-05-3026.53026.68026.12026.12019.443460,519
2022-05-2726.51026.62026.22026.43019.674892,017
2022-05-2627.07027.10026.50026.50019.726905,852
2022-05-2527.31027.43027.00027.07020.1511,354,223
2022-05-2427.17027.41026.94027.31020.3291,444,100
2022-05-2326.94027.34026.86027.17020.2251,245,449
2022-05-2026.82027.04026.60026.80019.9501,325,314
2022-05-1926.43026.90026.17026.60019.8011,139,262
2022-05-1826.40026.60026.22026.40019.6521,767,836
2022-05-1726.43026.70026.23026.36019.622969,182
2022-05-1626.19026.43026.12026.19019.495715,301
2022-05-1326.16026.50025.98026.25019.540809,339
2022-05-1225.82026.27025.77026.08019.4141,125,763
2022-05-1126.45026.45025.75025.75019.1681,677,509
2022-05-1026.43026.62026.06026.22019.518838,923
2022-05-0926.26026.50025.92026.22019.5181,037,237
2022-05-0626.49026.53026.15026.26019.5481,017,102
2022-05-0526.60026.72026.12026.44019.6821,075,257
2022-05-0426.34026.91025.78026.91020.0311,619,916
2022-05-0325.94026.43025.77026.36019.6221,592,807
2022-05-0226.28026.28025.52025.88019.2651,094,717
2022-04-2926.69026.73026.13026.28019.5621,160,634
2022-04-2826.34026.45026.12026.27019.555908,552
2022-04-2726.20026.30025.98026.24019.533631,048
2022-04-2625.65026.15025.65026.02019.3691,021,601
2022-04-2525.40025.91025.31025.80019.2051,369,521
2022-04-2225.44025.74025.22025.43018.9301,399,555
2022-04-2025.59025.88025.45025.60019.0561,054,335
2022-04-1925.59025.85025.48025.59019.049884,143
2022-04-1825.79025.88025.60025.66019.1012,793,037
2022-04-1425.46025.77025.33025.77019.1831,690,220
2022-04-1325.83026.17025.45025.45018.9451,265,247
2022-04-1225.80026.06025.63025.82019.2201,272,333
2022-04-1127.43027.53026.94027.01020.106707,201
2022-04-0827.24027.64027.18027.53019.840971,882
2022-04-0727.23027.44027.01027.25019.638775,481
2022-04-0627.37027.39027.05027.29019.6671,007,878
2022-04-0527.99028.00027.37027.48019.8041,023,851
2022-04-0428.17028.17027.84027.97020.1571,093,030
2022-04-0127.61028.19027.58028.19020.3151,780,097
2022-03-3127.42027.62027.31027.59019.883600,564
2022-03-3027.63027.78027.30027.46019.789751,521
2022-03-2927.43027.64027.23027.55019.8541,122,389
2022-03-2827.62027.62026.72027.23019.6241,173,120
2022-03-2527.48027.80027.24027.63019.912852,759
← NewerPage 19 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-130.2100 BRL
2026-05-140.2100 BRL
2026-04-160.0300 BRL
2025-12-260.3300 BRL
2025-11-130.3000 BRL
2025-08-150.2100 BRL
2025-05-150.2100 BRL
2025-04-160.2496 BRL
2024-11-140.2496 BRL
2024-08-160.1872 BRL
2024-05-160.2184 BRL
2024-04-190.8437 BRL
2023-11-160.1298 BRL
2023-08-160.1298 BRL
2023-05-150.1298 BRL
2023-04-171.6198 BRL
2022-04-110.8774 BRL
2021-04-270.6074 BRL
2020-04-270.7762 BRL
2019-04-290.5062 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.