Alupar Investimento S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	13.560	13.920	13.240	13.750	13.750	2,900
2026-10-14	13.740	13.870	13.630	13.860	13.860	3,500
2026-10-13	14.190	14.190	13.620	13.740	13.740	5,200
2026-10-09	14.090	14.300	13.950	14.150	14.150	6,700
2026-10-08	14.030	14.090	13.160	14.000	14.000	9,200
2026-10-07	13.270	14.070	13.270	14.030	14.030	21,300
2026-10-06	12.500	13.500	12.500	13.270	13.270	16,100
2026-10-05	11.900	13.860	11.750	12.990	12.990	28,300
2026-10-02	11.580	11.750	11.580	11.750	11.750	5,000
2026-10-01	11.500	11.570	11.110	11.500	11.500	7,200
2026-09-30	11.190	11.500	11.170	11.500	11.500	3,200
2026-09-29	10.950	11.260	10.900	10.910	10.910	12,300
2026-09-28	11.070	11.200	10.960	11.000	11.000	4,800
2026-09-25	11.180	11.200	10.990	11.200	11.200	3,500
2026-09-24	11.040	11.070	10.900	10.980	10.980	17,700
2026-09-23	11.040	11.910	11.000	11.090	11.090	15,500
2026-09-22	11.100	11.190	11.060	11.060	11.060	5,300
2026-09-21	11.390	11.390	11.200	11.200	11.200	8,500
2026-09-18	11.300	11.370	11.300	11.370	11.370	2,900
2026-09-17	11.280	11.440	11.280	11.300	11.300	5,500
2026-09-16	11.560	11.570	11.350	11.350	11.350	10,600
2026-09-15	11.640	11.890	11.480	11.700	11.700	1,500
2026-09-14	11.900	11.900	11.430	11.500	11.500	5,300
2026-09-11	11.740	11.910	11.700	11.800	11.800	2,900
2026-09-10	11.580	11.950	11.580	11.740	11.740	4,300
2026-09-09	11.650	12.000	11.570	11.750	11.750	2,500
2026-09-08	11.990	11.990	11.650	11.650	11.650	3,700
2026-09-04	11.560	11.990	11.450	11.660	11.660	5,200
2026-09-03	11.940	12.200	11.530	11.740	11.740	5,800
2026-09-02	11.510	11.820	11.450	11.450	11.450	5,600
2026-09-01	11.070	11.540	11.060	11.460	11.460	4,000
2026-08-31	11.080	11.270	10.990	11.160	11.160	3,000
2026-08-28	10.970	11.030	10.760	10.980	10.980	8,800
2026-08-27	11.080	11.080	10.660	10.860	10.860	27,300
2026-08-26	10.920	11.370	10.710	10.880	10.880	36,700
2026-08-25	10.990	11.450	10.840	10.910	10.910	22,200
2026-08-24	11.150	11.380	10.770	10.950	10.950	9,300
2026-08-21	10.750	11.310	10.700	11.150	11.150	4,700
2026-08-20	10.580	10.810	10.580	10.700	10.700	6,100
2026-08-19	10.970	10.970	10.610	10.680	10.680	34,300
2026-08-18	10.620	10.850	10.610	10.780	10.780	8,300
2026-08-17	10.910	10.960	10.730	10.730	10.730	10,900
2026-08-14	11.110	11.110	10.520	10.920	10.920	21,200
2026-08-13	10.860	11.300	10.840	11.300	11.230	14,100
2026-08-12	11.010	11.220	11.000	11.010	10.942	5,500
2026-08-11	11.040	11.630	11.040	11.220	11.151	4,800
2026-08-10	11.350	11.350	11.020	11.130	11.061	14,200
2026-08-07	11.270	11.460	11.150	11.330	11.258	8,600
2026-08-06	11.590	11.800	11.430	11.430	11.357	4,900
2026-08-05	11.700	11.700	11.550	11.600	11.526	1,900
2026-08-04	11.830	11.830	11.460	11.500	11.427	3,000
2026-08-03	11.520	11.960	11.370	11.590	11.516	4,000
2026-07-31	11.550	11.590	11.350	11.530	11.457	2,000
2026-07-30	11.380	11.640	11.380	11.580	11.506	2,200
2026-07-29	11.780	11.780	11.360	11.380	11.308	5,100
2026-07-28	11.890	11.940	11.710	11.760	11.685	1,600
2026-07-27	11.730	12.000	11.700	11.880	11.805	10,100
2026-07-24	11.720	11.840	11.710	11.710	11.636	1,500
2026-07-23	12.000	12.190	11.860	11.900	11.824	1,200
2026-07-22	12.340	12.340	12.000	12.270	12.192	7,900

Page 1 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0700 BRL
2026-05-14	0.0700 BRL
2026-04-16	0.0100 BRL
2025-12-26	0.1100 BRL
2025-11-13	0.1000 BRL
2025-08-14	0.0700 BRL
2025-05-15	0.0700 BRL
2025-04-16	0.0832 BRL
2024-11-14	0.0832 BRL
2024-08-16	0.0624 BRL
2024-05-16	0.0728 BRL
2024-04-19	0.2812 BRL
2023-11-16	0.0433 BRL
2023-08-16	0.0433 BRL
2023-05-15	0.0433 BRL
2023-04-17	0.5399 BRL
2022-04-11	0.2925 BRL
2021-04-27	0.2025 BRL
2020-04-27	0.2587 BRL
2019-04-29	0.1687 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.