Alupar Investimento SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	23.970	24.070	23.840	23.990	17.289	467,605
2021-12-23	23.990	24.280	23.940	23.970	17.274	341,621
2021-12-22	24.110	24.300	23.890	24.110	17.375	1,252,873
2021-12-21	24.340	24.350	23.880	24.190	17.433	515,750
2021-12-20	24.530	24.530	24.030	24.200	17.440	704,839
2021-12-17	24.340	24.540	23.700	24.220	17.454	1,374,358
2021-12-16	24.900	24.940	24.200	24.250	17.476	828,799
2021-12-15	25.050	25.050	24.280	24.750	17.836	903,715
2021-12-14	25.110	25.410	24.790	24.800	17.872	457,819
2021-12-13	25.270	25.410	25.020	25.140	18.117	741,847
2021-12-10	24.720	25.290	24.710	24.900	17.945	572,668
2021-12-09	24.880	24.960	24.580	24.700	17.800	500,339
2021-12-08	24.500	25.050	24.330	24.790	17.865	1,265,696
2021-12-07	24.910	24.950	24.420	24.780	17.858	734,648
2021-12-06	24.730	24.990	24.390	24.740	17.829	685,942
2021-12-03	24.200	24.990	24.090	24.560	17.699	2,555,353
2021-12-02	24.090	24.540	23.960	24.000	17.296	2,767,165
2021-12-01	24.390	24.780	23.960	24.000	17.296	1,950,176
2021-11-30	24.200	24.470	24.110	24.260	17.483	1,192,018
2021-11-29	24.190	24.500	23.960	24.450	17.620	595,390
2021-11-26	24.260	24.280	23.920	24.110	17.375	850,172
2021-11-25	24.400	24.620	24.310	24.500	17.656	570,980
2021-11-24	24.450	24.560	24.310	24.390	17.577	843,872
2021-11-23	24.210	24.460	24.110	24.160	17.411	537,460
2021-11-22	24.260	24.490	23.990	24.120	17.382	423,398
2021-11-19	24.350	24.450	24.170	24.350	17.548	1,153,210
2021-11-18	23.870	24.500	23.870	24.040	17.325	814,738
2021-11-17	23.920	24.360	23.760	23.990	17.289	760,183
2021-11-16	24.540	24.590	23.930	24.130	17.390	501,351
2021-11-12	24.750	24.930	24.420	24.430	17.606	471,992
2021-11-11	25.000	25.120	24.730	24.800	17.872	709,114
2021-11-10	24.670	25.080	24.620	24.800	17.872	616,312
2021-11-09	24.320	24.810	24.310	24.620	17.743	668,619
2021-11-08	24.140	24.510	24.140	24.300	17.512	409,338
2021-11-05	24.550	24.640	24.130	24.220	17.454	1,064,121
2021-11-04	24.510	25.190	24.180	24.360	17.555	1,256,923
2021-11-03	24.020	24.870	24.020	24.720	17.815	1,009,902
2021-11-01	24.020	24.430	23.880	24.230	17.462	952,759
2021-10-29	24.100	24.300	23.670	23.700	17.080	927,900
2021-10-28	24.090	24.590	23.980	24.000	17.296	983,018
2021-10-27	24.140	24.540	24.080	24.200	17.440	681,217
2021-10-26	24.060	24.220	23.820	24.050	17.332	752,534
2021-10-25	23.900	24.330	23.780	24.050	17.332	741,735
2021-10-22	23.800	24.000	23.220	23.810	17.159	2,458,840
2021-10-21	24.650	24.720	23.720	24.040	17.325	909,452
2021-10-20	24.900	25.060	24.630	24.960	17.988	677,955
2021-10-19	25.480	25.540	24.410	24.640	17.757	1,362,435
2021-10-18	24.980	25.770	24.880	25.460	18.348	838,136
2021-10-15	24.990	25.350	24.940	25.050	18.053	709,001
2021-10-14	25.010	25.410	24.870	24.980	18.002	804,277

← NewerPage 21 of 21 · 1,250 trading days

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.