Alupar Investimento SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	38.680	38.680	37.940	38.460	38.460	1,161,700
2026-10-15	38.370	39.240	38.160	38.370	38.370	1,216,200
2026-10-14	39.460	39.630	38.990	39.080	39.080	1,896,600
2026-10-13	39.660	39.990	39.090	39.650	39.650	1,352,700
2026-10-09	39.230	40.920	39.230	39.720	39.720	3,435,300
2026-10-08	38.180	39.810	38.160	39.360	39.360	1,944,000
2026-10-07	37.360	38.690	37.200	38.180	38.180	1,457,900
2026-10-06	36.100	37.980	35.960	37.440	37.440	2,866,900
2026-10-05	34.270	37.010	34.270	36.190	36.190	3,317,100
2026-10-02	32.990	33.540	32.460	33.510	33.510	793,700
2026-10-01	32.650	32.790	32.100	32.750	32.750	940,000
2026-09-30	32.130	32.600	31.950	32.530	32.530	648,300
2026-09-29	31.610	31.930	31.360	31.790	31.790	663,800
2026-09-28	32.000	32.080	31.550	31.550	31.550	887,200
2026-09-25	31.910	32.210	31.840	32.110	32.110	986,400
2026-09-24	32.290	32.290	31.630	32.050	32.050	1,269,000
2026-09-23	32.300	32.590	31.960	32.250	32.250	1,066,400
2026-09-22	32.600	32.850	32.260	32.570	32.570	1,641,000
2026-09-21	32.810	33.260	32.650	32.650	32.650	1,650,300
2026-09-18	33.250	33.410	32.700	32.700	32.700	3,683,200
2026-09-17	33.000	33.480	32.850	33.400	33.400	646,500
2026-09-16	33.370	33.400	32.900	32.970	32.970	1,773,100
2026-09-15	33.440	33.610	33.330	33.410	33.410	529,900
2026-09-14	33.300	33.480	33.020	33.400	33.400	567,600
2026-09-11	33.920	34.020	33.540	33.740	33.740	541,900
2026-09-10	33.390	33.990	33.070	33.990	33.990	638,700
2026-09-09	33.500	33.810	33.260	33.390	33.390	558,600
2026-09-08	33.780	34.120	33.410	33.910	33.910	523,500
2026-09-04	33.310	33.780	33.050	33.640	33.640	1,270,100
2026-09-03	33.660	34.070	33.370	33.470	33.470	969,700
2026-09-02	32.650	33.850	32.650	33.410	33.410	1,296,300
2026-09-01	32.760	33.320	32.630	32.630	32.630	1,011,800
2026-08-31	33.030	33.300	32.600	32.740	32.740	1,272,100
2026-08-28	32.530	32.750	32.230	32.700	32.700	354,900
2026-08-27	32.850	32.960	32.420	32.530	32.530	719,100
2026-08-26	32.700	33.240	32.700	32.800	32.800	1,458,400
2026-08-25	31.750	32.920	31.750	32.660	32.660	952,200
2026-08-24	32.080	32.270	31.720	31.960	31.960	1,320,400
2026-08-21	31.310	32.230	31.080	32.130	32.130	1,246,700
2026-08-20	31.390	31.550	30.950	31.060	31.060	1,019,300
2026-08-19	31.300	31.500	31.020	31.400	31.400	2,442,300
2026-08-18	31.290	31.640	31.010	31.150	31.150	601,800
2026-08-17	31.200	31.490	31.070	31.300	31.300	871,000
2026-08-14	31.520	31.690	30.600	31.210	31.210	1,705,800
2026-08-13	30.860	31.730	30.860	31.730	31.520	1,628,300
2026-08-12	30.880	31.350	30.840	30.860	30.656	1,322,500
2026-08-11	31.260	31.670	30.830	30.830	30.626	886,000
2026-08-10	32.040	32.040	31.110	31.270	31.063	1,327,500
2026-08-07	32.480	32.620	31.610	32.060	31.842	1,219,000
2026-08-06	32.580	33.120	32.130	32.510	32.289	1,355,500
2026-08-05	33.100	33.130	32.650	32.750	32.527	1,096,600
2026-08-04	32.880	33.130	32.410	32.960	32.736	1,332,200
2026-08-03	32.790	33.060	32.540	32.540	32.319	714,100
2026-07-31	32.640	32.640	32.640	32.640	32.418	0
2026-07-30	32.290	32.790	32.290	32.640	32.418	650,900
2026-07-29	33.050	33.050	32.270	32.270	32.050	477,300
2026-07-28	33.350	33.640	32.730	33.050	32.825	495,000
2026-07-27	32.880	33.440	32.790	33.200	32.974	814,700
2026-07-24	33.000	33.250	32.680	32.830	32.607	306,900
2026-07-23	33.680	33.680	33.100	33.100	32.875	573,300

Page 1 of 5 · 247 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.