Alupar Investimento S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	8.750	8.750	8.650	8.650	6.471	12,485
2022-12-08	8.910	9.160	8.760	8.760	6.553	10,461
2022-12-07	9.020	9.200	8.790	9.200	6.882	28,234
2022-12-06	8.850	9.020	8.800	8.980	6.718	5,286
2022-12-05	8.860	8.900	8.730	8.900	6.658	10,011
2022-12-02	8.870	9.040	8.810	8.870	6.635	13,048
2022-12-01	9.020	9.050	8.790	8.820	6.598	13,385
2022-11-30	8.850	9.050	8.850	9.030	6.755	6,636
2022-11-29	8.950	9.020	8.760	8.900	6.658	4,499
2022-11-28	8.800	8.910	8.800	8.830	6.605	6,411
2022-11-25	9.120	9.130	8.840	9.050	6.770	5,061
2022-11-24	8.880	9.130	8.880	9.120	6.822	8,211
2022-11-23	8.800	8.950	8.660	8.720	6.523	14,173
2022-11-22	9.040	9.040	8.710	8.710	6.516	18,672
2022-11-21	9.000	9.050	8.800	8.900	6.658	13,948
2022-11-18	8.990	9.000	8.720	9.000	6.733	17,435
2022-11-17	8.830	9.000	8.600	9.000	6.733	20,809
2022-11-16	9.100	9.230	8.890	9.000	6.733	12,710
2022-11-14	9.020	9.270	8.980	9.270	6.935	18,335
2022-11-11	8.700	8.990	8.500	8.900	6.658	16,647
2022-11-10	9.050	9.050	8.570	8.770	6.561	53,993
2022-11-09	9.100	9.270	9.060	9.190	6.875	7,199
2022-11-08	9.120	9.330	9.000	9.330	6.980	13,498
2022-11-07	9.200	9.370	9.110	9.110	6.815	8,211
2022-11-04	9.400	9.510	9.260	9.260	6.927	23,959
2022-11-03	9.180	9.400	9.180	9.350	6.994	5,624
2022-11-01	9.270	9.390	9.180	9.250	6.920	10,348
2022-10-31	9.260	9.410	9.020	9.250	6.920	15,860
2022-10-28	9.060	9.300	9.010	9.300	6.957	7,086
2022-10-27	9.010	9.150	9.010	9.130	6.830	4,161
2022-10-26	9.110	9.200	9.000	9.000	6.733	7,424
2022-10-25	9.180	9.420	9.130	9.130	6.830	3,374
2022-10-24	9.200	9.270	9.140	9.260	6.927	15,635
2022-10-21	9.220	9.480	9.140	9.440	7.062	10,461
2022-10-20	9.370	9.390	9.150	9.150	6.845	7,649
2022-10-19	9.250	9.540	9.130	9.370	7.009	8,323
2022-10-18	9.180	9.250	9.110	9.140	6.837	6,524
2022-10-17	9.140	9.180	9.030	9.180	6.867	6,749
2022-10-14	9.110	9.150	9.040	9.050	6.770	6,524
2022-10-13	9.200	9.330	9.120	9.170	6.860	8,211
2022-10-11	9.320	9.560	9.170	9.330	6.980	9,561
2022-10-10	9.230	9.480	9.090	9.320	6.972	8,998
2022-10-07	9.000	9.300	9.000	9.240	6.912	5,849
2022-10-06	9.050	9.170	9.000	9.090	6.800	8,211
2022-10-05	9.060	9.140	9.030	9.040	6.763	5,624
2022-10-04	9.130	9.270	8.940	8.940	6.688	8,661
2022-10-03	9.090	9.330	8.980	9.080	6.793	28,909
2022-09-30	8.950	9.100	8.920	8.950	6.695	7,086
2022-09-29	8.830	9.080	8.760	9.050	6.770	3,824
2022-09-28	8.980	9.040	8.900	8.910	6.665	11,248
2022-09-27	9.180	9.490	9.000	9.080	6.793	6,186
2022-09-26	9.260	9.400	9.010	9.020	6.748	16,310
2022-09-23	9.550	9.550	9.440	9.450	7.069	2,812
2022-09-22	9.450	9.700	9.360	9.550	7.144	7,986
2022-09-21	9.320	9.470	9.290	9.340	6.987	4,161
2022-09-20	9.420	9.450	9.340	9.340	6.987	2,249
2022-09-19	9.250	9.410	9.200	9.400	7.032	3,937
2022-09-16	9.180	9.260	9.180	9.250	6.920	2,699
2022-09-15	9.250	9.290	9.210	9.290	6.950	8,436
2022-09-14	9.350	9.500	9.240	9.250	6.920	7,536

← NewerPage 17 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.