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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ALUP11.SA stock page

Alupar Investimento SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-2427.02027.63027.02027.46019.789733,186
2022-03-2326.74027.19026.65027.01019.465924,300
2022-03-2226.72027.12026.56026.70019.2421,479,308
2022-03-2126.60026.88026.34026.73019.263611,476
2022-03-1826.46026.56026.17026.56019.1411,132,738
2022-03-1726.20026.48026.08026.47019.076622,949
2022-03-1625.73026.29025.65026.10018.8091,047,135
2022-03-1525.38025.75025.31025.73018.543509,788
2022-03-1425.55025.79025.26025.49018.370958,721
2022-03-1125.73025.77025.41025.43018.326282,790
2022-03-1025.40025.80025.18025.61018.456449,720
2022-03-0925.03025.51024.81025.42018.319954,334
2022-03-0825.19025.27024.86025.00018.017635,435
2022-03-0725.44025.63024.93024.98018.0021,926,892
2022-03-0425.83026.12025.00025.50018.3771,451,861
2022-03-0325.60026.23025.60025.84018.622629,586
2022-03-0225.30025.82025.30025.67018.499629,586
2022-02-2525.85025.90025.45025.47018.355553,995
2022-02-2425.44025.98025.29025.90018.665951,859
2022-02-2325.60026.35025.60025.86018.636801,915
2022-02-2224.92025.58024.92025.47018.355475,817
2022-02-2125.18025.38024.90024.94017.973477,279
2022-02-1824.99025.37024.99025.18018.146330,710
2022-02-1725.03025.18024.91024.94017.973389,315
2022-02-1625.25025.49025.10025.11018.096306,187
2022-02-1525.12025.27024.80025.25018.197430,260
2022-02-1425.11025.18024.93024.96017.988377,504
2022-02-1125.20025.40024.81024.85017.909540,047
2022-02-1025.03025.21024.93025.14018.117314,736
2022-02-0924.89025.05024.80024.91017.952685,942
2022-02-0825.00025.17024.80024.94017.973563,781
2022-02-0725.13025.28025.06025.17018.139262,430
2022-02-0425.25025.35025.04025.23018.182294,601
2022-02-0325.13025.47025.10025.38018.290325,985
2022-02-0225.12025.21024.94025.09018.081381,553
2022-02-0125.53025.62024.98024.99018.009704,614
2022-01-3125.15025.68025.01025.65018.485495,727
2022-01-2824.75025.19024.71024.86017.916780,430
2022-01-2724.62024.85024.58024.71017.808372,442
2022-01-2624.98024.99024.46024.48017.6421,006,078
2022-01-2524.37024.72024.33024.58017.714718,563
2022-01-2424.71024.82024.21024.54017.685662,882
2022-01-2124.38024.65024.21024.57017.707571,430
2022-01-2023.77024.30023.74024.21017.4471,126,776
2022-01-1923.82023.98023.55023.70017.080508,663
2022-01-1823.84023.90023.58023.59017.000499,102
2022-01-1723.75023.89023.55023.78017.137225,647
2022-01-1423.69023.76023.59023.72017.094165,579
2022-01-1323.73023.83023.56023.67017.058294,826
2022-01-1223.42024.10023.42023.71017.087899,103
2022-01-1123.35023.73023.26023.57016.986502,589
2022-01-1023.55023.55023.17023.26016.763519,912
2022-01-0723.37023.65023.14023.59017.000632,398
2022-01-0623.44023.76023.27023.42016.878745,897
2022-01-0524.07024.07023.53023.57016.986688,191
2022-01-0424.13024.14023.70023.94017.253464,456
2022-01-0324.10024.27023.83024.12017.382542,859
2021-12-3023.88024.15023.88024.11017.375346,570
2021-12-2924.13024.15023.83023.90017.224319,573
2021-12-2824.05024.21023.92024.16017.411265,017
← NewerPage 20 of 21 · 1,250 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.