Alupar Investimento SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	29.870	29.910	28.740	28.880	27.541	1,450,300
2025-05-09	29.650	30.140	29.530	29.800	28.419	1,392,000
2025-05-08	29.500	30.170	29.320	29.810	28.428	1,240,800
2025-05-07	29.520	29.520	29.070	29.430	28.066	715,800
2025-05-06	29.890	29.990	29.350	29.520	28.152	777,700
2025-05-05	30.580	30.600	29.460	29.820	28.438	2,157,900
2025-05-02	30.600	30.830	30.480	30.500	29.086	828,700
2025-04-30	30.290	30.820	30.120	30.820	29.391	1,754,500
2025-04-29	30.140	30.540	30.110	30.360	28.953	981,700
2025-04-28	30.000	30.220	29.840	30.150	28.752	1,328,600
2025-04-25	29.900	30.360	29.700	30.060	28.667	1,116,100
2025-04-24	29.060	30.020	29.060	29.870	28.485	797,800
2025-04-23	28.850	29.300	28.760	29.150	27.799	741,300
2025-04-22	28.630	28.890	28.610	28.650	27.322	490,100
2025-04-17	28.990	29.290	28.630	28.630	27.303	821,100
2025-04-16	29.900	30.550	29.710	30.500	27.968	855,400
2025-04-15	29.200	29.910	29.170	29.900	27.188	884,208
2025-04-14	29.700	29.810	29.180	29.200	26.552	1,041,976
2025-04-11	29.980	29.980	29.580	29.750	27.052	696,384
2025-04-10	29.950	29.950	29.390	29.830	27.125	890,968
2025-04-09	28.700	29.930	28.640	29.790	27.088	1,214,512
2025-04-08	29.450	29.640	28.960	28.960	26.334	646,984
2025-04-07	29.640	29.880	29.160	29.290	26.634	1,155,856
2025-04-04	29.960	30.200	29.580	29.850	27.143	1,326,728
2025-04-03	29.860	30.610	29.720	30.100	27.370	969,176
2025-04-02	29.400	30.370	29.320	29.910	27.198	2,383,784
2025-04-01	29.060	29.450	28.640	29.400	26.734	2,686,528
2025-03-31	29.310	29.440	28.990	29.060	26.425	692,640
2025-03-28	29.550	29.580	29.210	29.400	26.734	917,592
2025-03-27	29.450	29.730	29.320	29.560	26.879	780,312
2025-03-26	29.410	29.590	29.310	29.330	26.670	515,112
2025-03-25	29.400	29.610	29.140	29.410	26.743	601,120
2025-03-24	29.700	29.930	29.340	29.340	26.679	663,624
2025-03-21	29.670	29.850	29.590	29.630	26.943	962,624
2025-03-20	29.890	30.040	29.580	29.600	26.916	2,451,800
2025-03-19	29.760	30.250	29.580	29.850	27.143	1,007,136
2025-03-18	29.200	29.700	29.200	29.700	27.007	1,059,760
2025-03-17	29.280	29.620	29.170	29.290	26.634	840,320
2025-03-14	28.910	29.500	28.700	29.210	26.561	1,217,944
2025-03-13	28.490	29.140	28.460	28.810	26.197	839,592
2025-03-12	28.600	28.840	28.440	28.570	25.979	662,792
2025-03-11	27.990	28.690	27.840	28.550	25.961	1,769,976
2025-03-10	27.830	28.620	27.610	27.990	25.452	1,638,520
2025-03-07	27.430	27.940	27.060	27.750	25.233	1,963,624
2025-03-06	27.570	27.700	27.220	27.390	24.906	1,183,624
2025-03-05	27.610	27.830	27.160	27.570	25.070	869,648
2025-02-28	28.190	28.410	27.550	27.610	25.106	1,020,968
2025-02-27	28.300	28.370	27.940	28.220	25.661	687,232
2025-02-26	28.880	28.900	28.330	28.350	25.779	423,176
2025-02-25	28.000	29.000	28.000	28.740	26.134	464,776
2025-02-24	28.580	28.630	28.010	28.080	25.534	334,048
2025-02-21	28.360	28.650	28.260	28.650	26.052	482,352
2025-02-20	28.440	28.600	28.100	28.360	25.788	527,280
2025-02-19	28.000	28.650	27.840	28.450	25.870	1,085,240
2025-02-18	28.810	28.810	27.760	28.130	25.579	944,736
2025-02-17	28.850	29.260	28.620	28.620	26.025	541,112
2025-02-14	27.770	28.970	27.720	28.850	26.234	718,536
2025-02-13	27.750	28.010	27.530	27.770	25.252	1,293,760
2025-02-12	28.160	28.180	27.770	27.940	25.406	1,021,072
2025-02-11	27.810	28.330	27.760	28.300	25.734	799,136

← NewerPage 7 of 21 · 1,248 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.