Alupar Investimento SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	32.180	32.580	32.160	32.490	31.432	854,700
2025-10-27	31.850	32.500	31.850	32.270	31.219	700,100
2025-10-24	31.770	32.110	31.740	31.860	30.822	374,200
2025-10-23	31.740	31.870	31.520	31.720	30.687	180,500
2025-10-22	31.320	31.640	31.290	31.610	30.580	204,700
2025-10-21	31.730	31.760	31.200	31.370	30.348	531,800
2025-10-20	31.330	31.880	31.330	31.600	30.571	349,100
2025-10-17	30.970	31.550	30.970	31.480	30.455	545,100
2025-10-16	30.890	31.280	30.830	31.280	30.261	627,700
2025-10-15	30.580	31.300	30.580	31.040	30.029	1,749,900
2025-10-14	30.980	30.990	30.640	30.800	29.797	738,700
2025-10-13	31.190	31.390	30.990	30.990	29.981	308,300
2025-10-10	30.940	31.200	30.520	31.200	30.184	661,300
2025-10-09	31.460	31.460	30.520	30.740	29.739	1,464,800
2025-10-08	30.690	31.290	30.690	31.290	30.271	913,500
2025-10-07	31.060	31.480	30.610	30.800	29.797	1,142,100
2025-10-06	31.830	32.130	31.310	31.310	30.290	444,200
2025-10-03	31.780	31.780	31.380	31.760	30.726	315,000
2025-10-02	31.920	32.020	31.350	31.590	30.561	911,200
2025-10-01	31.990	32.150	31.750	31.750	30.716	454,200
2025-09-30	32.100	32.260	31.750	31.990	30.948	502,600
2025-09-29	31.600	32.300	31.570	32.100	31.054	391,100
2025-09-26	31.550	31.850	31.490	31.610	30.580	295,400
2025-09-25	31.500	31.810	31.300	31.570	30.542	729,200
2025-09-24	31.810	31.900	31.310	31.400	30.377	837,600
2025-09-23	31.070	31.870	30.940	31.780	30.745	756,400
2025-09-22	31.170	31.460	30.680	31.100	30.087	872,800
2025-09-19	30.510	31.200	30.510	31.200	30.184	1,294,500
2025-09-18	30.660	30.850	30.260	30.510	29.516	527,500
2025-09-17	30.700	30.970	30.690	30.690	29.690	315,200
2025-09-16	30.850	30.960	30.380	30.700	29.700	380,700
2025-09-15	30.720	30.820	30.510	30.820	29.816	484,100
2025-09-12	30.710	30.710	30.360	30.570	29.574	666,400
2025-09-11	30.560	30.820	30.460	30.710	29.710	464,900
2025-09-10	30.560	30.640	30.370	30.590	29.594	365,100
2025-09-09	30.710	30.710	30.270	30.370	29.381	246,500
2025-09-08	30.410	30.700	30.380	30.500	29.507	566,700
2025-09-05	30.060	30.710	30.010	30.450	29.458	736,900
2025-09-04	29.790	30.140	29.700	29.980	29.004	268,900
2025-09-03	29.530	30.090	29.520	29.790	28.820	1,669,700
2025-09-02	29.620	29.750	29.340	29.600	28.636	1,063,000
2025-09-01	29.620	29.820	29.390	29.630	28.665	347,400
2025-08-29	29.810	30.170	29.680	29.800	28.829	909,900
2025-08-28	29.500	30.160	29.500	29.970	28.994	1,423,100
2025-08-27	29.420	29.670	29.350	29.500	28.539	820,100
2025-08-26	29.420	29.570	29.220	29.460	28.500	779,400
2025-08-25	29.500	29.630	29.250	29.400	28.442	1,941,300
2025-08-22	28.910	29.600	28.900	29.520	28.559	944,600
2025-08-21	29.030	29.190	28.860	29.130	28.181	743,500
2025-08-20	29.110	29.240	28.870	29.190	28.239	640,800
2025-08-19	29.350	29.350	28.640	29.110	28.162	680,700
2025-08-18	29.210	29.390	29.060	29.350	28.394	1,250,600
2025-08-15	29.150	29.240	28.790	29.210	28.259	740,500
2025-08-14	29.590	29.590	29.020	29.330	28.172	966,300
2025-08-13	29.580	29.580	29.180	29.380	28.220	5,049,600
2025-08-12	29.270	29.680	29.270	29.420	28.258	1,157,800
2025-08-11	29.440	29.440	28.970	29.270	28.114	624,900
2025-08-08	29.500	29.620	29.000	29.070	27.922	857,000
2025-08-07	29.590	29.830	29.260	29.500	28.335	2,184,600
2025-08-06	29.530	29.590	29.310	29.500	28.335	573,700

← NewerPage 5 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.