Alupar Investimento S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	9.740	9.740	9.360	9.360	7.002	8,323
2022-09-12	9.730	9.940	9.350	9.760	7.301	17,210
2022-09-09	9.410	9.650	9.340	9.620	7.196	7,761
2022-09-08	9.250	9.510	9.250	9.400	7.032	6,636
2022-09-06	9.330	9.370	9.200	9.200	6.882	6,299
2022-09-05	9.400	9.550	9.300	9.330	6.980	10,573
2022-09-02	9.490	9.510	9.400	9.400	7.032	4,949
2022-09-01	9.430	9.500	9.350	9.410	7.039	7,649
2022-08-31	9.420	9.550	9.290	9.430	7.054	7,536
2022-08-30	9.510	9.640	9.430	9.430	7.054	4,161
2022-08-29	9.450	9.680	9.410	9.440	7.062	8,323
2022-08-26	9.410	9.500	9.390	9.450	7.069	4,274
2022-08-25	9.650	9.650	9.400	9.600	7.182	6,636
2022-08-24	9.660	9.670	9.530	9.530	7.129	4,161
2022-08-23	9.590	9.680	9.540	9.600	7.182	5,511
2022-08-22	9.530	9.600	9.410	9.590	7.174	8,211
2022-08-19	9.500	9.610	9.500	9.540	7.137	5,061
2022-08-18	9.720	9.810	9.500	9.500	7.107	8,323
2022-08-17	9.580	9.730	9.440	9.600	7.182	15,523
2022-08-16	9.430	9.590	9.340	9.590	7.174	8,886
2022-08-15	9.500	9.640	9.460	9.490	7.099	15,185
2022-08-12	9.300	9.510	9.300	9.500	7.107	13,273
2022-08-11	9.520	9.530	9.200	9.200	6.882	8,886
2022-08-10	9.390	9.670	9.270	9.380	7.017	31,496
2022-08-09	9.300	9.400	9.230	9.400	7.032	11,248
2022-08-08	9.270	9.360	9.220	9.240	6.912	14,398
2022-08-05	9.200	9.350	9.170	9.190	6.875	36,783
2022-08-04	9.140	9.290	9.100	9.170	6.860	8,548
2022-08-03	9.060	9.190	9.000	9.000	6.733	8,773
2022-08-02	9.250	9.250	9.040	9.060	6.778	10,573
2022-08-01	8.910	9.290	8.910	9.250	6.920	19,010
2022-07-29	9.050	9.240	8.850	8.850	6.620	26,771
2022-07-28	9.050	9.240	8.950	8.950	6.695	11,698
2022-07-27	8.930	9.080	8.930	9.060	6.778	4,049
2022-07-26	9.010	9.150	8.840	8.840	6.613	7,874
2022-07-25	8.970	9.150	8.970	9.060	6.778	16,535
2022-07-22	9.090	9.100	8.940	8.940	6.688	7,199
2022-07-21	8.910	9.050	8.890	9.050	6.770	6,411
2022-07-20	9.030	9.160	8.860	8.890	6.650	13,498
2022-07-19	8.980	9.150	8.980	9.040	6.763	3,487
2022-07-18	8.950	9.160	8.900	8.900	6.658	8,211
2022-07-15	9.000	9.000	8.880	8.950	6.695	10,348
2022-07-14	8.890	9.050	8.850	8.850	6.620	16,085
2022-07-13	8.820	8.960	8.740	8.850	6.620	5,399
2022-07-12	8.860	8.920	8.610	8.860	6.628	5,174
2022-07-11	8.860	8.970	8.860	8.960	6.703	8,548
2022-07-08	8.860	8.980	8.860	8.970	6.710	9,448
2022-07-07	8.810	8.900	8.790	8.790	6.576	5,061
2022-07-06	8.700	8.830	8.570	8.810	6.591	6,074
2022-07-05	8.780	8.850	8.570	8.630	6.456	9,898
2022-07-04	8.830	8.970	8.780	8.780	6.568	11,136
2022-07-01	8.880	9.090	8.760	8.760	6.553	23,734
2022-06-30	8.650	8.880	8.570	8.880	6.643	14,510
2022-06-29	8.580	8.790	8.500	8.650	6.471	4,836
2022-06-28	8.450	8.590	8.450	8.560	6.404	6,074
2022-06-27	8.500	8.560	8.420	8.460	6.329	8,436
2022-06-24	8.620	8.690	8.490	8.490	6.351	12,261
2022-06-23	8.800	8.810	8.620	8.690	6.501	5,174
2022-06-22	8.490	8.790	8.490	8.790	6.576	6,299
2022-06-21	8.870	8.870	8.450	8.450	6.321	24,297

← NewerPage 18 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.