Alupar Investimento S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	9.580	9.590	9.410	9.420	7.871	20,117
2023-11-24	9.660	9.660	9.560	9.630	8.047	7,354
2023-11-23	9.560	9.820	9.560	9.570	7.997	9,193
2023-11-22	9.650	9.850	9.560	9.560	7.989	12,113
2023-11-21	9.770	9.950	9.540	9.660	8.072	25,309
2023-11-20	9.830	9.860	9.710	9.720	8.122	4,110
2023-11-17	9.650	9.950	9.650	9.730	8.130	7,895
2023-11-16	9.600	9.810	9.600	9.810	8.197	17,305
2023-11-14	9.580	10.200	9.210	9.540	7.937	50,078
2023-11-13	9.560	9.610	9.450	9.580	7.970	9,734
2023-11-10	9.700	9.740	9.550	9.560	7.953	15,683
2023-11-09	9.900	9.900	9.670	9.680	8.053	10,599
2023-11-08	9.830	9.910	9.760	9.900	8.236	5,299
2023-11-07	9.650	9.910	9.650	9.860	8.203	19,036
2023-11-06	9.460	9.650	9.450	9.650	8.028	10,599
2023-11-03	9.470	9.650	9.350	9.630	8.011	46,616
2023-11-01	9.360	9.470	9.240	9.290	7.729	24,227
2023-10-31	9.350	9.500	9.340	9.340	7.770	26,931
2023-10-30	9.390	9.470	9.340	9.370	7.795	8,869
2023-10-27	9.550	9.650	9.380	9.390	7.812	6,165
2023-10-26	9.350	9.600	9.300	9.460	7.870	9,085
2023-10-25	9.450	9.470	9.350	9.350	7.779	4,867
2023-10-24	9.730	9.730	9.300	9.380	7.803	35,800
2023-10-23	9.420	9.730	9.340	9.450	7.862	12,113
2023-10-20	9.370	9.430	9.270	9.350	7.779	12,113
2023-10-19	9.250	9.450	9.250	9.370	7.795	5,732
2023-10-18	9.490	9.490	9.240	9.250	7.695	18,495
2023-10-17	9.500	9.610	9.350	9.350	7.779	16,115
2023-10-16	9.430	9.600	9.420	9.590	7.978	7,138
2023-10-13	9.560	9.560	9.390	9.390	7.812	9,085
2023-10-11	9.700	9.800	9.480	9.500	7.903	16,332
2023-10-10	9.560	9.660	9.540	9.660	8.036	6,489
2023-10-09	9.440	9.510	9.340	9.480	7.887	9,409
2023-10-06	9.510	9.510	9.320	9.440	7.853	11,681
2023-10-05	9.510	9.640	9.360	9.510	7.912	11,897
2023-10-04	9.310	9.520	9.300	9.480	7.887	7,030
2023-10-03	9.470	9.520	9.310	9.310	7.745	16,224
2023-10-02	9.680	9.680	9.460	9.590	7.978	18,387
2023-09-29	9.580	9.700	9.560	9.680	8.053	19,360
2023-09-28	9.500	9.600	9.480	9.600	7.986	13,195
2023-09-27	9.680	9.700	9.400	9.500	7.903	26,715
2023-09-26	9.710	9.770	9.660	9.680	8.053	9,842
2023-09-25	9.910	9.910	9.690	9.690	8.061	12,438
2023-09-22	9.880	9.980	9.770	9.820	8.170	11,464
2023-09-21	9.900	9.900	9.790	9.800	8.153	9,193
2023-09-20	9.810	9.980	9.810	9.980	8.303	7,679
2023-09-19	9.900	9.910	9.770	9.810	8.161	16,007
2023-09-18	9.990	9.990	9.800	9.900	8.236	14,385
2023-09-15	9.920	10.020	9.780	9.990	8.311	4,975
2023-09-14	9.820	9.980	9.820	9.920	8.253	4,650
2023-09-13	9.960	10.000	9.790	9.840	8.186	15,466
2023-09-12	9.750	9.980	9.670	9.890	8.228	10,383
2023-09-11	9.600	9.750	9.600	9.750	8.111	13,411
2023-09-08	9.570	9.610	9.490	9.610	7.995	10,058
2023-09-06	9.740	9.740	9.480	9.600	7.986	14,277
2023-09-05	9.630	9.750	9.530	9.690	8.061	10,924
2023-09-04	9.520	9.640	9.510	9.630	8.011	13,087
2023-09-01	9.520	9.620	9.470	9.560	7.953	22,713
2023-08-31	9.650	9.690	9.540	9.590	7.978	14,601
2023-08-30	9.690	9.720	9.490	9.720	8.086	37,639

← NewerPage 13 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.