Alupar Investimento S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	9.930	9.980	9.880	9.920	8.927	7,696
2024-05-21	10.040	10.040	9.860	9.930	8.936	5,200
2024-05-20	9.780	9.980	9.770	9.870	8.882	14,040
2024-05-17	9.830	10.000	9.830	9.880	8.891	8,112
2024-05-16	10.060	10.230	9.840	9.840	8.855	9,776
2024-05-15	9.950	10.240	9.950	10.050	8.979	26,208
2024-05-14	9.980	9.990	9.900	9.950	8.889	6,240
2024-05-13	9.620	9.890	9.620	9.780	8.737	14,456
2024-05-10	9.800	9.900	9.620	9.690	8.657	17,576
2024-05-09	9.850	9.870	9.780	9.850	8.800	6,864
2024-05-08	9.770	9.900	9.770	9.900	8.844	8,112
2024-05-07	9.800	9.940	9.790	9.790	8.746	12,168
2024-05-06	9.810	10.000	9.640	9.830	8.782	15,392
2024-05-03	9.740	9.890	9.640	9.640	8.612	18,512
2024-05-02	9.360	9.790	9.360	9.700	8.666	29,744
2024-04-30	9.420	9.420	9.250	9.340	8.344	11,128
2024-04-29	9.200	9.380	9.200	9.320	8.326	14,144
2024-04-26	9.230	9.500	9.110	9.260	8.273	22,048
2024-04-25	9.180	9.280	9.100	9.120	8.148	15,808
2024-04-24	9.490	9.490	9.120	9.160	8.183	34,112
2024-04-23	9.800	9.800	9.470	9.490	8.478	27,456
2024-04-22	10.120	10.240	9.690	9.810	8.764	30,992
2024-04-19	10.320	10.550	10.190	10.410	8.942	31,582
2024-04-18	10.350	10.420	10.270	10.320	8.624	19,468
2024-04-17	10.470	10.580	10.300	10.340	8.640	28,121
2024-04-16	10.130	10.590	10.100	10.450	8.732	41,533
2024-04-15	10.240	10.350	10.090	10.180	8.507	31,041
2024-04-12	10.260	10.440	10.200	10.320	8.624	14,385
2024-04-11	10.290	10.360	10.180	10.290	8.598	16,332
2024-04-10	10.520	10.520	10.290	10.290	8.598	30,392
2024-04-09	10.400	10.650	10.340	10.620	8.874	14,493
2024-04-08	10.400	10.510	10.300	10.330	8.632	16,548
2024-04-05	10.310	10.600	10.210	10.400	8.690	22,497
2024-04-04	10.440	10.440	10.210	10.280	8.590	13,628
2024-04-03	10.390	10.690	10.310	10.440	8.724	19,576
2024-04-02	10.350	10.400	10.310	10.380	8.674	13,303
2024-04-01	10.350	10.540	10.320	10.340	8.640	18,170
2024-03-28	10.350	10.480	10.290	10.320	8.624	16,548
2024-03-27	10.280	10.520	10.250	10.400	8.690	7,030
2024-03-26	10.240	10.540	10.170	10.540	8.807	10,275
2024-03-25	10.400	10.400	10.170	10.170	8.498	17,089
2024-03-22	10.690	10.690	10.310	10.420	8.707	25,417
2024-03-21	10.750	10.870	10.680	10.680	8.924	20,334
2024-03-20	10.570	10.890	10.570	10.790	9.016	34,719
2024-03-19	10.250	10.590	10.160	10.500	8.774	18,928
2024-03-18	10.160	10.340	10.130	10.190	8.515	12,979
2024-03-15	10.260	10.410	10.020	10.250	8.565	28,878
2024-03-14	10.270	10.350	10.170	10.260	8.573	11,789
2024-03-13	10.150	10.290	10.110	10.250	8.565	8,869
2024-03-12	10.050	10.170	10.020	10.090	8.431	16,548
2024-03-11	10.290	10.300	10.010	10.050	8.398	34,719
2024-03-08	10.040	10.340	9.980	10.300	8.607	28,013
2024-03-07	9.940	10.060	9.920	10.050	8.398	9,950
2024-03-06	9.910	10.000	9.790	9.910	8.281	38,829
2024-03-05	9.860	10.000	9.860	9.910	8.281	7,030
2024-03-04	9.920	9.960	9.850	9.850	8.231	11,681
2024-03-01	9.950	9.970	9.820	9.940	8.306	12,005
2024-02-29	9.940	9.990	9.860	9.990	8.348	5,516
2024-02-28	10.050	10.050	9.830	10.000	8.356	11,140
2024-02-27	9.950	10.100	9.930	10.100	8.440	5,408

← NewerPage 11 of 21 · 1,249 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.