Alupar Investimento SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	35.230	35.890	34.710	35.140	34.650	1,004,900
2026-01-26	35.080	35.100	34.370	34.990	34.502	963,500
2026-01-23	35.050	35.390	34.480	34.940	34.452	1,434,700
2026-01-22	33.690	35.160	33.430	35.030	34.541	685,500
2026-01-21	33.360	34.080	33.360	33.900	33.427	659,500
2026-01-20	32.690	33.340	32.520	33.340	32.875	540,200
2026-01-19	32.440	32.890	32.350	32.710	32.253	824,000
2026-01-16	32.970	33.300	32.450	32.640	32.184	2,327,900
2026-01-15	32.750	33.070	32.620	32.760	32.303	744,200
2026-01-14	32.380	32.800	31.980	32.750	32.293	1,534,500
2026-01-13	31.850	32.140	31.490	32.110	31.662	1,021,200
2026-01-12	31.580	31.850	31.310	31.790	31.346	723,100
2026-01-09	31.900	32.080	31.580	31.580	31.139	699,500
2026-01-08	31.650	31.910	31.410	31.690	31.248	372,900
2026-01-07	32.430	32.490	31.580	31.580	31.139	371,700
2026-01-06	32.400	32.950	32.400	32.430	31.977	484,400
2026-01-05	32.000	32.380	31.870	32.340	31.889	1,029,100
2026-01-02	31.750	32.000	31.710	31.990	31.544	482,400
2025-12-30	31.110	31.770	31.110	31.750	31.307	429,300
2025-12-29	31.900	31.900	31.210	31.500	31.060	538,000
2025-12-26	31.590	31.980	31.120	31.980	31.534	348,800
2025-12-23	30.880	31.840	30.880	31.530	30.769	850,200
2025-12-22	31.450	31.510	30.660	30.880	30.135	745,700
2025-12-19	31.540	31.750	31.310	31.410	30.652	1,010,000
2025-12-18	31.810	32.260	31.620	31.620	30.857	431,400
2025-12-17	31.960	32.380	31.540	32.000	31.228	1,633,900
2025-12-16	33.020	33.020	32.060	32.060	31.286	823,900
2025-12-15	32.600	33.280	32.590	33.100	32.301	470,400
2025-12-12	32.550	33.000	32.350	32.600	31.813	626,400
2025-12-11	32.260	32.340	31.860	32.340	31.560	541,600
2025-12-10	32.190	32.440	32.110	32.260	31.482	526,900
2025-12-09	32.460	32.540	31.940	32.390	31.608	710,400
2025-12-08	33.250	33.530	32.670	32.670	31.882	586,700
2025-12-05	34.250	34.590	32.890	33.150	32.350	1,294,500
2025-12-04	34.200	34.400	34.100	34.400	33.570	549,600
2025-12-03	34.340	34.470	33.900	33.980	33.160	556,800
2025-12-02	34.150	34.420	33.890	34.350	33.521	1,039,100
2025-12-01	33.770	34.180	33.670	34.180	33.355	532,000
2025-11-28	33.530	33.920	33.390	33.920	33.101	310,700
2025-11-27	33.890	33.890	33.510	33.510	32.701	193,400
2025-11-26	33.490	33.830	33.370	33.780	32.965	537,600
2025-11-25	32.990	33.510	32.950	33.510	32.701	516,400
2025-11-24	33.060	33.360	32.940	32.990	32.194	584,900
2025-11-21	33.550	33.680	32.880	33.030	32.233	453,100
2025-11-19	34.190	34.240	33.380	33.600	32.789	1,097,100
2025-11-18	34.600	34.670	34.080	34.240	33.414	649,900
2025-11-17	34.410	34.650	34.150	34.610	33.775	636,700
2025-11-14	34.290	34.350	34.000	34.260	33.433	446,800
2025-11-13	34.890	34.910	34.380	34.390	33.560	847,500
2025-11-12	34.660	34.950	34.500	34.690	33.560	598,900
2025-11-11	34.130	34.660	33.940	34.660	33.531	3,785,600
2025-11-10	33.710	34.240	33.640	34.030	32.922	795,900
2025-11-07	34.080	34.160	33.120	33.800	32.699	1,052,700
2025-11-06	34.140	34.140	33.550	34.050	32.941	482,900
2025-11-05	33.600	34.140	33.520	33.870	32.767	513,600
2025-11-04	33.010	33.810	33.010	33.600	32.506	435,500
2025-11-03	32.730	33.580	32.460	33.410	32.322	731,200
2025-10-31	32.740	32.970	32.390	32.580	31.519	1,182,600
2025-10-30	32.580	32.990	32.460	32.800	31.732	576,000
2025-10-29	32.520	32.790	32.420	32.740	31.674	653,100

← NewerPage 4 of 5 · 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.