Alupar Investimento SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	29.660	29.880	29.300	29.370	28.210	1,387,300
2025-08-04	29.700	29.980	29.280	29.500	28.335	620,600
2025-08-01	29.550	30.070	29.550	29.700	28.527	796,600
2025-07-31	29.800	29.800	29.470	29.500	28.335	714,300
2025-07-30	29.340	30.220	29.330	29.820	28.642	502,600
2025-07-29	29.200	29.700	28.920	29.500	28.335	633,400
2025-07-28	29.460	29.490	28.930	29.190	28.037	5,907,300
2025-07-25	29.470	29.490	29.180	29.460	28.296	285,800
2025-07-24	29.900	29.900	29.260	29.450	28.287	419,000
2025-07-23	29.360	29.900	29.360	29.790	28.613	554,000
2025-07-22	29.640	29.970	29.160	29.300	28.143	586,300
2025-07-21	29.630	29.840	29.540	29.690	28.517	411,000
2025-07-18	30.340	30.340	29.590	29.590	28.421	564,700
2025-07-17	30.220	30.350	29.900	30.140	28.950	682,200
2025-07-16	30.180	30.490	29.930	30.220	29.026	1,391,000
2025-07-15	30.200	30.200	29.780	30.040	28.854	633,500
2025-07-14	29.930	29.950	29.590	29.880	28.700	949,500
2025-07-11	30.340	30.480	29.800	29.940	28.757	1,068,000
2025-07-10	30.410	30.650	30.120	30.350	29.151	1,291,400
2025-07-09	30.880	31.000	30.380	30.380	29.180	708,800
2025-07-08	30.370	31.010	30.330	30.810	29.593	944,400
2025-07-07	31.060	31.060	30.370	30.700	29.487	849,100
2025-07-04	31.080	31.090	30.540	31.080	29.852	848,000
2025-07-03	30.640	31.450	30.630	31.140	29.910	1,336,200
2025-07-02	31.320	31.430	30.460	30.570	29.363	624,400
2025-07-01	30.800	31.650	30.800	31.330	30.093	856,400
2025-06-30	30.290	31.080	30.260	30.950	29.728	829,400
2025-06-27	30.400	30.760	30.300	30.370	29.170	550,900
2025-06-26	30.380	30.640	30.240	30.510	29.305	673,900
2025-06-25	30.530	30.700	30.040	30.210	29.017	704,600
2025-06-24	30.270	31.150	30.200	30.650	29.439	920,400
2025-06-23	30.050	30.700	29.940	30.100	28.911	3,383,500
2025-06-20	30.610	30.610	30.090	30.220	29.026	7,693,200
2025-06-18	30.440	30.670	30.220	30.480	29.276	580,700
2025-06-17	30.500	30.790	30.070	30.300	29.103	1,259,700
2025-06-16	30.120	30.800	30.120	30.670	29.459	748,800
2025-06-13	30.080	30.520	29.820	30.120	28.930	721,800
2025-06-12	30.020	30.250	29.660	30.250	29.055	1,054,200
2025-06-11	29.870	30.400	29.780	30.030	28.844	488,200
2025-06-10	29.730	30.320	29.730	30.040	28.854	907,300
2025-06-09	30.300	30.620	29.700	29.730	28.556	820,100
2025-06-06	30.760	30.760	30.300	30.340	29.142	1,921,700
2025-06-05	30.640	30.650	30.060	30.590	29.382	932,000
2025-06-04	30.900	31.170	30.580	30.640	29.430	906,700
2025-06-03	30.450	31.000	30.350	30.750	29.535	496,600
2025-06-02	30.760	31.040	29.990	30.380	29.180	1,000,600
2025-05-30	30.660	31.230	30.610	30.690	29.478	1,302,700
2025-05-29	30.920	31.070	30.580	30.830	29.612	658,700
2025-05-28	30.850	31.570	30.850	30.890	29.670	808,600
2025-05-27	30.430	31.430	30.400	31.200	29.968	680,700
2025-05-26	30.530	30.800	30.240	30.360	29.161	534,000
2025-05-23	30.360	30.640	29.780	30.530	29.324	424,900
2025-05-22	30.330	30.830	30.210	30.290	29.094	606,000
2025-05-21	30.970	30.970	30.160	30.500	29.295	985,300
2025-05-20	30.430	30.950	30.210	30.830	29.612	615,300
2025-05-19	29.560	30.620	29.390	30.600	29.391	755,100
2025-05-16	29.760	29.840	29.300	29.550	28.383	828,200
2025-05-15	29.440	30.150	29.360	30.130	28.940	749,000
2025-05-14	29.790	29.790	28.980	29.420	28.056	614,300
2025-05-13	28.930	29.750	28.780	29.720	28.342	1,119,400

← NewerPage 6 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.