Alupar Investimento SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	27.760	28.070	27.680	27.810	25.288	462,384
2025-02-07	27.910	28.110	27.640	27.760	25.243	668,720
2025-02-06	27.710	28.180	27.710	28.050	25.506	1,620,112
2025-02-05	28.270	28.270	27.610	27.910	25.379	930,488
2025-02-04	28.170	28.280	27.850	28.280	25.715	580,112
2025-02-03	27.960	28.430	27.960	28.170	25.615	617,136
2025-01-31	28.680	28.760	28.180	28.390	25.815	955,240
2025-01-30	27.930	28.610	27.710	28.560	25.970	901,680
2025-01-29	27.860	27.960	27.600	27.740	25.224	709,384
2025-01-28	27.600	27.910	27.520	27.820	25.297	379,392
2025-01-27	27.010	27.810	26.920	27.600	25.097	653,224
2025-01-24	27.170	27.330	27.010	27.020	24.570	354,744
2025-01-23	27.890	27.890	27.000	27.170	24.706	1,181,440
2025-01-22	27.120	27.610	27.120	27.550	25.052	597,376
2025-01-21	27.180	27.350	27.150	27.320	24.842	310,856
2025-01-20	27.320	27.360	26.910	27.260	24.788	648,648
2025-01-17	27.370	27.450	26.970	27.320	24.842	607,672
2025-01-16	27.340	27.400	26.840	27.050	24.597	690,664
2025-01-15	27.680	27.860	27.260	27.340	24.861	845,936
2025-01-14	27.390	27.640	27.180	27.550	25.052	773,552
2025-01-13	26.770	27.890	26.770	27.220	24.752	2,826,304
2025-01-10	26.670	27.030	26.660	27.030	24.579	887,120
2025-01-09	26.780	27.020	26.650	26.850	24.415	3,245,528
2025-01-08	27.080	27.170	26.730	26.840	24.406	1,398,280
2025-01-07	26.630	27.210	26.630	27.200	24.733	1,425,424
2025-01-06	26.890	26.890	26.200	26.720	24.297	1,070,992
2025-01-03	26.670	26.720	26.220	26.300	23.915	722,176
2025-01-02	26.680	26.730	26.250	26.660	24.242	1,469,000
2024-12-30	26.560	26.640	26.290	26.420	24.024	1,242,384
2024-12-27	26.460	26.850	26.360	26.560	24.151	1,709,760
2024-12-26	26.360	26.620	26.110	26.450	24.051	2,247,960
2024-12-23	26.930	27.210	26.170	26.300	23.915	1,475,760
2024-12-20	27.000	27.410	26.850	27.410	24.924	1,848,080
2024-12-19	26.760	27.090	26.620	27.000	24.551	1,532,232
2024-12-18	27.300	27.310	26.640	26.690	24.270	1,475,032
2024-12-17	27.020	27.310	26.920	27.240	24.770	1,084,200
2024-12-16	27.150	27.400	27.020	27.020	24.570	660,920
2024-12-13	27.180	27.460	27.130	27.190	24.724	706,264
2024-12-12	28.010	28.110	27.150	27.340	24.861	942,344
2024-12-11	27.300	28.060	27.300	27.980	25.443	932,880
2024-12-10	27.150	27.680	27.150	27.430	24.942	872,352
2024-12-09	27.660	27.660	27.050	27.130	24.670	795,704
2024-12-06	27.380	27.750	27.160	27.530	25.033	1,375,192
2024-12-05	27.380	27.690	27.330	27.390	24.906	559,312
2024-12-04	27.220	27.540	27.070	27.240	24.770	757,224
2024-12-03	27.980	28.100	27.260	27.480	24.988	1,457,040
2024-12-02	27.580	27.810	27.000	27.800	25.279	4,578,704
2024-11-29	27.210	27.690	26.880	27.630	25.124	1,977,352
2024-11-28	28.100	28.260	27.150	27.200	24.733	1,337,648
2024-11-27	29.200	29.200	28.010	28.010	25.470	1,277,744
2024-11-26	28.600	29.080	28.600	28.910	26.288	526,552
2024-11-25	28.960	29.290	28.630	28.650	26.052	1,237,392
2024-11-22	28.510	29.010	28.510	28.960	26.334	668,928
2024-11-21	28.760	29.270	28.440	28.440	25.861	1,234,064
2024-11-19	28.550	29.530	28.550	29.260	26.607	823,992
2024-11-18	28.740	28.740	28.390	28.550	25.961	1,263,808
2024-11-14	28.670	28.960	28.640	28.800	26.188	672,984
2024-11-13	28.430	28.820	28.360	28.740	25.907	717,288
2024-11-12	28.500	28.680	28.260	28.600	25.781	663,000
2024-11-11	28.800	28.800	28.200	28.320	25.528	896,168

← NewerPage 8 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.