Alupar Investimento S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	8.930	9.140	8.860	9.000	6.733	18,785
2023-03-07	9.130	9.130	8.820	9.050	6.770	53,318
2023-03-06	9.300	9.300	8.960	9.130	6.830	69,854
2023-03-03	9.680	9.900	9.020	9.150	6.845	66,142
2023-03-02	9.410	9.740	9.320	9.490	7.099	17,435
2023-03-01	9.090	9.350	9.080	9.260	6.927	12,373
2023-02-28	9.300	9.380	9.000	9.080	6.793	24,072
2023-02-27	9.450	9.450	9.280	9.280	6.942	10,573
2023-02-24	9.340	9.430	9.060	9.350	6.994	17,997
2023-02-23	9.230	9.350	9.230	9.260	6.927	6,074
2023-02-22	9.380	9.400	9.290	9.310	6.965	10,573
2023-02-17	9.350	9.420	9.330	9.370	7.009	6,524
2023-02-16	9.300	9.420	9.290	9.340	6.987	9,223
2023-02-15	9.330	9.400	9.250	9.400	7.032	11,473
2023-02-14	9.390	9.400	9.290	9.330	6.980	6,636
2023-02-13	9.390	9.400	9.250	9.390	7.024	7,761
2023-02-10	9.010	9.300	9.000	9.300	6.957	5,961
2023-02-09	9.310	9.340	9.020	9.040	6.763	14,735
2023-02-08	9.310	9.490	9.250	9.290	6.950	11,473
2023-02-07	9.400	9.450	9.240	9.320	6.972	6,524
2023-02-06	9.320	9.400	9.200	9.400	7.032	6,299
2023-02-03	9.360	9.360	9.160	9.320	6.972	8,661
2023-02-02	9.390	9.560	9.220	9.410	7.039	8,211
2023-02-01	9.590	9.600	9.340	9.390	7.024	14,848
2023-01-31	9.350	9.600	9.210	9.600	7.182	22,159
2023-01-30	9.470	9.600	9.200	9.280	6.942	8,323
2023-01-27	9.350	9.400	9.250	9.280	6.942	14,173
2023-01-26	9.350	9.430	9.300	9.360	7.002	9,786
2023-01-25	9.330	9.440	9.270	9.400	7.032	4,499
2023-01-24	9.500	9.530	9.250	9.330	6.980	17,322
2023-01-23	9.400	9.590	9.300	9.320	6.972	13,273
2023-01-20	9.580	9.580	9.250	9.250	6.920	9,223
2023-01-19	9.500	9.600	9.330	9.600	7.182	7,986
2023-01-18	9.450	9.500	9.280	9.320	6.972	9,786
2023-01-17	9.330	9.360	9.270	9.360	7.002	4,274
2023-01-16	9.220	9.380	9.220	9.340	6.987	5,061
2023-01-13	9.190	9.330	9.150	9.220	6.897	5,174
2023-01-12	9.440	9.440	9.240	9.260	6.927	15,973
2023-01-11	9.250	9.440	9.250	9.270	6.935	3,937
2023-01-10	9.100	9.260	9.020	9.260	6.927	14,173
2023-01-09	9.000	9.100	8.920	9.040	6.763	6,636
2023-01-06	9.040	9.250	8.820	9.060	6.778	17,885
2023-01-05	9.050	9.050	8.830	9.040	6.763	7,086
2023-01-04	8.910	9.040	8.750	9.040	6.763	4,724
2023-01-03	9.050	9.200	8.910	8.910	6.665	19,572
2023-01-02	9.590	9.590	8.920	9.050	6.770	18,222
2022-12-29	9.400	10.250	9.160	9.160	6.852	11,698
2022-12-28	8.810	9.540	8.800	9.420	7.047	19,460
2022-12-27	9.170	9.170	8.710	8.710	6.516	47,806
2022-12-26	9.220	9.220	9.050	9.100	6.808	31,946
2022-12-23	9.140	9.300	9.000	9.000	6.733	28,459
2022-12-22	8.830	9.150	8.810	9.100	6.808	16,198
2022-12-21	8.850	9.110	8.800	8.990	6.725	50,281
2022-12-20	9.130	9.400	8.830	8.830	6.605	70,528
2022-12-19	10.190	10.190	8.940	8.940	6.688	63,442
2022-12-16	8.250	10.330	8.250	10.300	7.705	258,718
2022-12-15	8.440	8.440	8.220	8.250	6.172	5,624
2022-12-14	8.200	8.390	8.100	8.250	6.172	16,760
2022-12-13	8.400	8.470	8.250	8.250	6.172	11,586
2022-12-12	8.550	8.590	8.330	8.400	6.284	18,335

← NewerPage 16 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.