Alupar Investimento SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	34.300	34.940	34.300	34.710	34.254	615,400
2026-04-24	34.370	34.640	34.190	34.500	34.046	768,900
2026-04-23	35.000	35.470	34.330	34.330	33.879	931,400
2026-04-22	36.090	36.290	35.060	35.180	34.718	557,500
2026-04-20	36.310	36.590	36.140	36.330	35.852	378,700
2026-04-17	36.650	36.880	36.380	36.380	35.902	896,700
2026-04-16	36.510	36.640	36.150	36.390	35.912	581,700
2026-04-15	36.550	36.660	36.160	36.500	35.991	1,269,900
2026-04-14	36.690	36.920	36.340	36.550	36.040	1,256,300
2026-04-13	36.700	37.110	36.340	36.500	35.991	895,000
2026-04-10	36.810	37.140	36.500	36.700	36.188	1,659,800
2026-04-09	36.110	36.960	35.770	36.810	36.296	509,000
2026-04-08	35.600	36.460	35.490	36.110	35.606	542,200
2026-04-07	35.130	35.320	34.890	35.190	34.699	378,600
2026-04-06	35.760	35.930	35.130	35.130	34.640	586,400
2026-04-02	35.290	35.940	34.700	35.760	35.261	1,137,900
2026-04-01	34.940	35.550	34.940	35.370	34.876	1,192,400
2026-03-31	34.640	35.370	34.530	35.180	34.689	856,000
2026-03-30	34.800	34.920	34.390	34.640	34.157	659,500
2026-03-27	34.600	34.960	34.390	34.680	34.196	1,127,600
2026-03-26	35.050	35.150	34.600	34.770	34.285	516,100
2026-03-25	34.490	35.360	34.410	35.090	34.600	469,700
2026-03-24	34.390	34.580	33.990	34.450	33.969	862,500
2026-03-23	33.750	34.680	33.530	34.620	34.137	645,300
2026-03-20	33.840	34.040	33.020	33.530	33.062	8,306,100
2026-03-19	33.770	34.130	33.240	34.040	33.565	836,700
2026-03-18	34.370	34.370	33.770	33.770	33.299	753,500
2026-03-17	34.760	35.040	34.230	34.270	33.792	576,900
2026-03-16	34.470	36.300	34.470	34.830	34.344	989,600
2026-03-13	34.600	35.040	34.180	34.480	33.999	810,000
2026-03-12	34.880	34.880	34.330	34.600	34.117	821,300
2026-03-11	34.770	35.300	34.640	34.940	34.452	593,700
2026-03-10	33.890	35.300	33.890	34.800	34.314	947,400
2026-03-09	33.810	34.070	33.170	33.890	33.417	896,200
2026-03-06	33.960	34.550	33.230	33.820	33.348	912,700
2026-03-05	34.650	34.650	33.450	33.620	33.151	1,091,200
2026-03-04	34.380	34.960	34.150	34.650	34.166	886,900
2026-03-03	34.570	34.880	33.690	34.280	33.802	1,101,100
2026-03-02	35.100	35.490	34.960	35.000	34.512	821,500
2026-02-27	35.750	36.070	35.550	35.700	35.202	846,700
2026-02-26	36.190	36.320	35.570	36.230	35.724	956,700
2026-02-25	36.010	36.190	35.450	36.190	35.685	1,045,200
2026-02-24	35.680	36.240	35.610	35.800	35.300	1,040,100
2026-02-23	35.920	36.150	35.100	35.670	35.172	1,101,500
2026-02-20	36.090	36.340	35.700	36.140	35.636	676,900
2026-02-19	35.580	36.090	35.430	36.090	35.586	801,100
2026-02-18	35.610	35.840	35.130	35.510	35.014	793,000
2026-02-13	35.550	35.840	35.300	35.800	35.300	426,300
2026-02-12	36.150	36.440	35.800	35.950	35.448	449,700
2026-02-11	36.000	36.390	35.590	36.150	35.645	863,900
2026-02-10	35.100	35.860	34.870	35.860	35.360	560,900
2026-02-09	34.250	35.100	34.170	34.950	34.462	593,700
2026-02-06	34.370	34.560	33.840	34.120	33.644	520,700
2026-02-05	34.040	34.540	33.680	34.370	33.890	467,700
2026-02-04	33.960	34.000	33.380	33.850	33.378	886,000
2026-02-03	33.310	34.100	33.300	33.960	33.486	4,624,800
2026-02-02	33.930	34.240	33.420	33.420	32.954	828,300
2026-01-30	34.040	34.170	33.800	33.950	33.476	943,900
2026-01-29	34.440	34.640	33.780	34.050	33.575	630,700
2026-01-28	35.300	35.350	34.000	34.200	33.723	950,900

← NewerPage 3 of 21 · 1,250 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.