Alupar Investimento S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	9.990	10.050	9.870	9.940	8.306	7,138
2024-02-23	9.900	9.990	9.820	9.990	8.348	7,030
2024-02-22	9.770	9.900	9.770	9.890	8.264	8,544
2024-02-21	9.800	9.880	9.660	9.770	8.164	8,977
2024-02-20	9.750	9.880	9.670	9.820	8.206	9,085
2024-02-19	9.700	9.840	9.510	9.750	8.147	22,497
2024-02-16	9.670	9.780	9.610	9.710	8.114	7,787
2024-02-15	9.590	9.800	9.590	9.750	8.147	10,383
2024-02-14	9.730	9.730	9.590	9.630	8.047	8,328
2024-02-09	9.710	9.740	9.610	9.730	8.130	7,787
2024-02-08	9.800	9.800	9.610	9.720	8.122	10,383
2024-02-07	9.770	9.940	9.750	9.800	8.189	13,952
2024-02-06	9.690	9.820	9.580	9.770	8.164	11,140
2024-02-05	9.700	9.800	9.680	9.690	8.097	12,762
2024-02-02	9.850	9.860	9.100	9.700	8.105	61,326
2024-02-01	9.760	9.890	9.690	9.700	8.105	12,438
2024-01-31	9.770	9.920	9.710	9.830	8.214	9,301
2024-01-30	9.790	9.790	9.680	9.680	8.089	9,626
2024-01-29	9.790	9.800	9.690	9.790	8.181	8,112
2024-01-26	9.820	9.840	9.710	9.800	8.189	15,683
2024-01-25	9.940	9.940	9.780	9.820	8.206	7,246
2024-01-24	9.910	9.910	9.710	9.820	8.206	12,113
2024-01-23	9.840	9.980	9.700	9.910	8.281	11,140
2024-01-22	9.850	9.980	9.670	9.700	8.105	21,415
2024-01-19	9.830	9.850	9.750	9.840	8.222	8,977
2024-01-18	9.920	9.950	9.800	9.940	8.306	10,599
2024-01-17	9.910	10.000	9.900	9.920	8.289	8,436
2024-01-16	10.120	10.120	9.900	10.010	8.364	12,762
2024-01-15	10.090	10.160	10.070	10.110	8.448	6,489
2024-01-12	10.210	10.210	10.030	10.050	8.398	4,542
2024-01-11	10.160	10.220	9.960	10.220	8.540	8,220
2024-01-10	10.210	10.300	10.160	10.290	8.598	5,732
2024-01-09	10.100	10.350	10.100	10.210	8.532	8,220
2024-01-08	10.120	10.210	10.060	10.100	8.440	8,544
2024-01-05	10.100	10.500	10.050	10.120	8.456	8,760
2024-01-04	10.250	10.250	9.960	10.110	8.448	33,854
2024-01-03	10.150	10.270	10.000	10.270	8.582	9,626
2024-01-02	10.460	10.460	10.070	10.150	8.481	15,575
2023-12-28	10.190	10.500	10.190	10.450	8.732	3,893
2023-12-27	10.190	10.250	10.110	10.190	8.515	3,677
2023-12-26	10.160	10.250	10.100	10.190	8.515	17,846
2023-12-22	10.100	10.180	10.080	10.130	8.465	4,434
2023-12-21	10.190	10.220	10.080	10.170	8.498	5,191
2023-12-20	10.300	10.470	10.200	10.230	8.548	12,762
2023-12-19	10.200	10.230	10.080	10.200	8.523	12,113
2023-12-18	9.900	10.220	9.900	10.010	8.364	18,279
2023-12-15	10.140	10.140	9.750	9.990	8.348	25,958
2023-12-14	10.490	10.490	9.830	9.830	8.214	25,958
2023-12-13	9.860	10.490	9.730	10.490	8.766	21,091
2023-12-12	9.770	9.890	9.700	9.870	8.248	10,383
2023-12-11	9.780	9.780	9.660	9.700	8.105	12,222
2023-12-08	9.820	9.840	9.740	9.780	8.172	6,165
2023-12-07	9.840	9.940	9.800	9.880	8.256	8,112
2023-12-06	9.860	9.950	9.790	9.790	8.181	7,246
2023-12-05	9.740	9.880	9.740	9.790	8.181	5,083
2023-12-04	9.780	9.910	9.610	9.730	8.130	14,709
2023-12-01	9.600	9.790	9.530	9.780	8.172	18,387
2023-11-30	9.530	9.640	9.410	9.640	8.055	17,521
2023-11-29	9.480	9.620	9.480	9.500	7.938	7,679
2023-11-28	9.480	9.640	9.430	9.630	8.047	14,060

← NewerPage 12 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.