Alupar Investimento SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	28.870	29.070	28.200	28.610	25.790	1,494,272
2024-11-07	28.710	29.290	28.560	28.950	26.096	694,200
2024-11-06	28.750	29.020	28.330	28.890	26.042	672,464
2024-11-05	29.400	29.400	28.710	28.860	26.015	940,368
2024-11-04	29.100	29.180	28.840	29.030	26.168	467,584
2024-11-01	29.300	29.410	28.740	28.880	26.033	2,149,888
2024-10-31	29.400	29.530	29.220	29.340	26.448	843,648
2024-10-30	29.100	29.350	29.100	29.350	26.457	929,760
2024-10-29	29.450	29.450	29.090	29.090	26.222	501,592
2024-10-28	29.110	29.470	29.110	29.310	26.421	430,456
2024-10-25	29.420	29.420	29.100	29.240	26.357	403,624
2024-10-24	28.910	29.410	28.820	29.270	26.384	708,136
2024-10-23	28.980	29.090	28.770	28.910	26.060	654,368
2024-10-22	29.110	29.220	28.930	28.980	26.123	496,912
2024-10-21	29.130	29.370	29.050	29.100	26.231	622,128
2024-10-18	29.190	29.340	29.010	29.130	26.258	510,328
2024-10-17	29.300	29.400	28.990	29.200	26.321	857,792
2024-10-16	29.800	29.850	29.200	29.530	26.619	1,218,464
2024-10-15	29.300	29.670	29.300	29.650	26.727	753,272
2024-10-14	29.300	29.450	29.180	29.300	26.412	675,896
2024-10-11	29.530	29.540	29.130	29.300	26.412	523,848
2024-10-10	29.390	29.690	29.280	29.500	26.592	841,256
2024-10-09	29.450	29.470	29.100	29.400	26.502	1,177,280
2024-10-08	29.330	29.580	29.260	29.450	26.547	934,440
2024-10-07	29.130	29.520	29.130	29.150	26.276	624,312
2024-10-04	29.500	29.550	29.210	29.250	26.366	942,136
2024-10-03	29.980	30.000	29.350	29.500	26.592	2,387,320
2024-10-02	30.400	30.510	29.980	29.980	27.024	470,184
2024-10-01	30.550	30.570	29.950	29.950	26.997	1,124,032
2024-09-30	30.410	30.640	30.410	30.550	27.538	721,448
2024-09-27	30.590	30.760	30.380	30.760	27.728	987,064
2024-09-26	30.450	30.600	30.250	30.590	27.574	320,424
2024-09-25	30.750	30.840	30.320	30.390	27.394	602,368
2024-09-24	31.150	31.150	30.640	30.750	27.719	495,352
2024-09-23	30.500	31.040	30.500	30.850	27.809	1,372,904
2024-09-20	31.320	31.370	30.680	30.890	27.845	1,083,160
2024-09-19	31.670	31.730	31.090	31.240	28.160	895,648
2024-09-18	31.420	31.870	31.300	31.670	28.548	3,459,040
2024-09-17	31.400	31.650	31.030	31.420	28.322	960,544
2024-09-16	31.160	31.400	31.030	31.400	28.304	1,368,848
2024-09-13	31.420	31.650	31.090	31.090	28.025	467,792
2024-09-12	31.120	31.270	31.060	31.160	28.088	352,144
2024-09-11	31.490	31.530	31.160	31.200	28.124	578,032
2024-09-10	31.360	31.560	31.260	31.310	28.223	802,048
2024-09-09	31.510	31.640	31.290	31.360	28.268	743,600
2024-09-06	31.990	32.050	31.390	31.510	28.404	928,616
2024-09-05	31.910	32.090	31.580	31.890	28.746	1,171,040
2024-09-04	31.300	32.100	31.230	31.910	28.764	1,412,008
2024-09-03	31.160	31.490	31.160	31.350	28.259	1,592,240
2024-09-02	31.600	32.010	31.290	31.300	28.214	924,976
2024-08-30	30.900	32.310	30.800	31.830	28.692	2,879,136
2024-08-29	30.940	30.950	30.600	30.890	27.845	848,224
2024-08-28	30.740	30.940	30.470	30.910	27.863	805,480
2024-08-27	31.410	31.420	30.730	30.730	27.701	889,720
2024-08-26	31.720	31.840	31.250	31.400	28.304	714,376
2024-08-23	31.480	31.920	31.450	31.720	28.593	742,456
2024-08-22	31.490	31.490	31.100	31.460	28.359	1,054,768
2024-08-21	31.420	31.740	31.250	31.280	28.196	493,792
2024-08-20	31.690	31.860	31.570	31.570	28.458	695,344
2024-08-19	31.590	31.850	31.160	31.850	28.710	955,968

← NewerPage 9 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.