Alupar Investimento S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	11.300	11.350	10.970	11.100	9.989	6,552
2024-08-14	11.000	11.360	10.980	11.300	10.169	11,024
2024-08-13	10.760	11.000	10.650	11.000	9.899	7,280
2024-08-12	10.900	10.900	10.720	10.720	9.647	2,808
2024-08-09	10.730	10.940	10.660	10.890	9.800	5,304
2024-08-08	10.900	10.910	10.660	10.730	9.656	4,264
2024-08-07	10.900	10.900	10.600	10.790	9.710	17,472
2024-08-06	10.860	10.880	10.710	10.800	9.719	3,120
2024-08-05	10.660	10.870	10.290	10.870	9.782	23,920
2024-08-02	10.990	10.990	10.800	10.900	9.809	5,096
2024-08-01	10.490	11.090	10.450	11.000	9.899	16,848
2024-07-31	10.340	10.420	10.330	10.390	9.350	2,496
2024-07-30	10.470	10.470	10.340	10.340	9.305	1,664
2024-07-29	10.730	10.780	10.550	10.560	9.503	4,368
2024-07-26	10.400	10.680	10.300	10.620	9.557	6,656
2024-07-25	10.650	10.760	10.390	10.390	9.350	7,280
2024-07-24	10.900	10.900	10.690	10.740	9.665	8,216
2024-07-23	10.710	10.930	10.690	10.930	9.836	7,176
2024-07-22	10.680	10.910	10.420	10.910	9.818	7,904
2024-07-19	10.650	10.750	10.570	10.750	9.674	4,784
2024-07-18	10.610	10.660	10.570	10.650	9.584	2,288
2024-07-17	10.690	10.760	10.550	10.760	9.683	7,904
2024-07-16	10.690	10.700	10.530	10.690	9.620	11,336
2024-07-15	10.790	10.900	10.660	10.700	9.629	9,152
2024-07-12	10.890	10.890	10.720	10.800	9.719	8,320
2024-07-11	10.780	10.930	10.300	10.900	9.809	16,224
2024-07-10	10.800	10.940	10.510	10.740	9.665	21,216
2024-07-09	10.470	10.600	10.470	10.600	9.539	4,056
2024-07-08	10.260	10.550	10.160	10.450	9.404	8,008
2024-07-05	10.250	10.300	10.200	10.260	9.233	12,792
2024-07-04	10.300	10.330	10.200	10.280	9.251	10,296
2024-07-03	10.210	10.310	10.100	10.310	9.278	27,456
2024-07-02	10.170	10.230	10.170	10.230	9.206	6,240
2024-07-01	10.040	10.170	9.920	10.170	9.152	9,984
2024-06-28	10.040	10.090	10.040	10.050	9.044	3,640
2024-06-27	10.020	10.180	10.010	10.080	9.071	15,704
2024-06-26	10.150	10.160	9.980	10.010	9.008	36,296
2024-06-25	10.090	10.230	10.090	10.110	9.098	7,176
2024-06-24	10.050	10.250	10.040	10.090	9.080	13,728
2024-06-21	10.070	10.100	9.980	9.980	8.981	5,096
2024-06-20	9.920	10.130	9.910	9.940	8.945	9,880
2024-06-19	9.800	10.020	9.700	9.920	8.927	28,496
2024-06-18	9.820	9.930	9.800	9.800	8.819	5,200
2024-06-17	9.920	9.990	9.790	9.810	8.828	7,696
2024-06-14	9.930	9.940	9.740	9.840	8.855	3,848
2024-06-13	9.840	9.990	9.750	9.930	8.936	7,280
2024-06-12	10.080	10.080	9.690	9.830	8.846	29,016
2024-06-11	10.090	10.090	10.000	10.080	9.071	2,912
2024-06-10	9.950	10.090	9.830	9.990	8.990	10,192
2024-06-07	10.220	10.360	9.900	9.900	8.909	12,792
2024-06-06	10.050	10.300	10.050	10.220	9.197	23,088
2024-06-05	9.920	10.250	9.860	10.250	9.224	16,432
2024-06-04	9.810	9.960	9.750	9.860	8.873	16,744
2024-06-03	9.740	9.890	9.740	9.810	8.828	10,400
2024-05-31	9.840	9.870	9.740	9.790	8.810	11,336
2024-05-29	9.730	9.840	9.650	9.840	8.855	5,304
2024-05-28	9.950	9.950	9.700	9.800	8.819	3,328
2024-05-27	9.960	9.980	9.880	9.900	8.909	3,432
2024-05-24	9.910	9.960	9.870	9.960	8.963	9,152
2024-05-23	9.960	9.970	9.900	9.910	8.918	6,760

← NewerPage 10 of 21 · 1,244 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.