Alupar Investimento S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	9.810	9.830	9.670	9.710	8.041	14,060
2023-06-02	9.800	9.890	9.720	9.810	8.124	8,544
2023-06-01	9.510	9.850	9.510	9.810	8.124	19,685
2023-05-31	9.650	9.790	9.510	9.640	7.983	13,195
2023-05-30	9.720	9.740	9.600	9.740	8.066	16,332
2023-05-29	9.730	9.880	9.640	9.780	8.099	8,328
2023-05-26	9.770	9.890	9.670	9.810	8.124	13,195
2023-05-25	9.540	9.910	9.540	9.700	8.033	13,952
2023-05-24	9.510	9.640	9.510	9.570	7.925	6,705
2023-05-23	9.560	9.650	9.500	9.500	7.867	7,571
2023-05-22	9.560	9.570	9.470	9.570	7.925	6,705
2023-05-19	9.400	9.650	9.370	9.510	7.876	11,356
2023-05-18	9.380	9.500	9.370	9.400	7.785	8,977
2023-05-17	9.380	9.540	9.310	9.330	7.727	18,603
2023-05-16	9.620	9.720	9.260	9.380	7.768	22,713
2023-05-15	9.550	9.640	9.470	9.550	7.909	15,250
2023-05-12	9.340	9.550	9.270	9.450	7.790	18,062
2023-05-11	9.280	9.340	9.200	9.340	7.700	23,687
2023-05-10	9.320	9.320	9.180	9.290	7.658	14,601
2023-05-09	9.340	9.340	9.220	9.290	7.658	13,952
2023-05-08	9.290	9.350	9.250	9.350	7.708	14,926
2023-05-05	9.190	9.330	9.180	9.200	7.584	26,931
2023-05-04	9.150	9.250	9.110	9.170	7.559	9,301
2023-05-03	9.050	9.280	9.030	9.160	7.551	13,628
2023-05-02	9.150	9.150	8.910	9.110	7.510	28,986
2023-04-28	8.800	9.120	8.760	9.120	7.518	55,594
2023-04-27	8.770	8.830	8.750	8.810	7.263	12,222
2023-04-26	8.720	8.850	8.720	8.850	7.296	28,986
2023-04-25	8.740	8.740	8.500	8.720	7.188	54,945
2023-04-24	8.920	8.920	8.650	8.690	7.164	45,859
2023-04-20	8.830	8.840	8.670	8.790	7.246	29,635
2023-04-19	9.040	9.050	8.800	8.820	7.271	49,861
2023-04-18	9.050	9.060	8.730	9.040	7.452	47,374
2023-04-17	9.690	9.850	9.600	9.850	7.808	67,379
2023-04-14	9.610	9.740	9.530	9.600	7.182	32,283
2023-04-13	9.540	9.770	9.460	9.600	7.182	26,546
2023-04-12	9.350	9.580	9.330	9.530	7.129	21,934
2023-04-11	9.310	9.480	9.310	9.320	6.972	21,259
2023-04-10	9.370	9.380	9.250	9.340	6.987	18,785
2023-04-06	9.160	9.480	9.090	9.480	7.092	41,057
2023-04-05	9.080	9.280	9.080	9.220	6.897	23,622
2023-04-04	8.820	9.180	8.820	9.070	6.785	29,583
2023-04-03	9.030	9.030	8.800	8.810	6.591	40,945
2023-03-31	9.250	9.250	8.980	8.980	6.718	23,622
2023-03-30	9.120	9.400	9.050	9.250	6.920	13,948
2023-03-29	9.130	9.190	8.950	9.110	6.815	18,672
2023-03-28	9.060	9.250	9.060	9.220	6.897	17,885
2023-03-27	9.100	9.100	8.960	9.070	6.785	12,485
2023-03-24	8.790	9.180	8.710	9.180	6.867	11,811
2023-03-23	8.940	9.040	8.660	8.760	6.553	28,796
2023-03-22	8.930	9.080	8.860	8.940	6.688	15,410
2023-03-21	9.060	9.200	8.810	8.920	6.673	39,820
2023-03-20	8.920	9.150	8.860	9.150	6.845	21,484
2023-03-17	9.170	9.180	8.850	8.900	6.658	51,743
2023-03-16	9.330	9.330	9.170	9.170	6.860	19,122
2023-03-15	9.190	9.340	9.050	9.330	6.980	23,847
2023-03-14	9.150	9.260	9.100	9.220	6.897	12,036
2023-03-13	9.120	9.240	9.060	9.150	6.845	10,686
2023-03-10	9.240	9.240	9.030	9.100	6.808	15,635
2023-03-09	9.020	9.300	8.990	9.220	6.897	29,358

← NewerPage 15 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.