Alupar Investimento S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	9.650	9.760	9.610	9.700	8.070	7,679
2023-08-28	9.580	9.640	9.470	9.640	8.020	6,922
2023-08-25	9.590	9.750	9.490	9.490	7.895	14,168
2023-08-24	9.550	9.750	9.500	9.750	8.111	7,463
2023-08-23	9.470	9.570	9.430	9.490	7.895	7,246
2023-08-22	9.330	9.480	9.330	9.480	7.887	5,191
2023-08-21	9.420	9.700	9.330	9.380	7.803	31,690
2023-08-18	9.390	9.430	9.350	9.430	7.845	7,463
2023-08-17	9.470	9.470	9.290	9.390	7.812	14,060
2023-08-16	9.440	9.490	9.270	9.480	7.887	20,009
2023-08-15	9.520	9.570	9.430	9.530	7.892	12,222
2023-08-14	9.600	9.690	9.490	9.610	7.959	9,950
2023-08-11	9.590	9.750	9.490	9.560	7.917	17,521
2023-08-10	9.630	9.750	9.510	9.530	7.892	20,658
2023-08-09	9.540	9.590	9.480	9.540	7.901	14,493
2023-08-08	9.580	9.700	9.550	9.650	7.992	12,871
2023-08-07	9.720	9.780	9.580	9.640	7.983	14,385
2023-08-04	9.690	9.900	9.690	9.780	8.099	14,493
2023-08-03	9.760	9.760	9.570	9.690	8.025	18,062
2023-08-02	9.600	9.700	9.600	9.690	8.025	12,654
2023-08-01	9.690	9.710	9.470	9.560	7.917	31,150
2023-07-31	9.790	9.850	9.710	9.800	8.116	18,062
2023-07-28	9.890	9.890	9.720	9.730	8.058	11,789
2023-07-27	9.830	9.840	9.710	9.820	8.132	17,413
2023-07-26	9.730	9.890	9.690	9.800	8.116	10,707
2023-07-25	9.690	9.890	9.620	9.760	8.083	27,472
2023-07-24	9.600	9.690	9.520	9.690	8.025	13,736
2023-07-21	9.450	9.590	9.400	9.590	7.942	19,685
2023-07-20	9.620	9.620	9.370	9.550	7.909	20,225
2023-07-19	9.470	9.570	9.400	9.500	7.867	21,199
2023-07-18	9.510	9.650	9.430	9.560	7.917	28,878
2023-07-17	9.580	9.590	9.480	9.510	7.876	16,007
2023-07-14	9.600	9.760	9.440	9.760	8.083	15,683
2023-07-13	9.570	9.760	9.500	9.620	7.967	52,890
2023-07-12	9.620	9.710	9.560	9.710	8.041	15,034
2023-07-11	9.800	9.810	9.480	9.560	7.917	46,508
2023-07-10	9.870	9.870	9.720	9.800	8.116	17,413
2023-07-07	10.000	10.000	9.820	9.920	8.215	13,195
2023-07-06	9.990	10.000	9.710	10.000	8.282	36,125
2023-07-05	9.830	10.000	9.690	10.000	8.282	54,512
2023-07-04	9.920	9.920	9.760	9.830	8.141	26,066
2023-07-03	10.000	10.060	9.760	9.880	8.182	38,613
2023-06-30	9.840	10.100	9.780	10.000	8.282	16,548
2023-06-29	9.810	9.810	9.620	9.800	8.116	18,279
2023-06-28	9.750	9.810	9.650	9.810	8.124	34,503
2023-06-27	9.930	9.930	9.620	9.720	8.050	28,770
2023-06-26	10.260	10.260	9.860	9.910	8.207	18,928
2023-06-23	9.890	10.240	9.800	10.240	8.480	53,539
2023-06-22	9.880	9.980	9.750	9.750	8.074	33,854
2023-06-21	9.800	9.940	9.790	9.880	8.182	9,518
2023-06-20	9.810	9.900	9.770	9.900	8.199	7,030
2023-06-19	9.750	9.840	9.720	9.810	8.124	10,491
2023-06-16	9.900	9.900	9.570	9.750	8.074	24,660
2023-06-15	9.750	9.880	9.650	9.880	8.182	12,979
2023-06-14	9.670	9.750	9.550	9.740	8.066	8,220
2023-06-13	9.920	9.960	9.550	9.550	7.909	32,988
2023-06-12	10.000	10.000	9.830	9.920	8.215	13,844
2023-06-09	9.750	10.010	9.750	9.990	8.273	22,389
2023-06-07	9.820	9.950	9.730	9.760	8.083	24,444
2023-06-06	9.720	9.900	9.690	9.820	8.132	13,736

← NewerPage 14 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.