Alupar Investimento S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.930	12.320	11.750	12.210	12.132	7,100
2026-07-20	11.990	12.140	11.750	12.140	12.063	3,500
2026-07-17	12.250	12.340	12.000	12.000	11.924	5,600
2026-07-16	12.100	12.310	12.100	12.170	12.093	7,600
2026-07-15	12.210	12.350	12.100	12.150	12.073	7,100
2026-07-14	12.330	12.590	12.320	12.340	12.262	2,500
2026-07-13	12.310	12.650	12.100	12.320	12.242	11,200
2026-07-10	11.880	12.480	11.880	12.440	12.361	7,400
2026-07-09	11.470	11.890	11.470	11.880	11.805	5,400
2026-07-08	11.500	11.890	11.500	11.580	11.506	15,900
2026-07-07	11.400	11.670	11.400	11.590	11.516	8,600
2026-07-06	11.900	12.000	11.470	11.530	11.457	10,900
2026-07-03	11.610	11.900	11.600	11.810	11.735	1,500
2026-07-02	11.700	12.090	11.410	11.530	11.457	7,200
2026-07-01	11.510	11.770	11.300	11.700	11.626	8,300
2026-06-30	11.550	12.000	11.450	11.510	11.437	8,000
2026-06-29	11.320	12.300	11.320	11.550	11.477	6,100
2026-06-26	11.320	11.610	11.290	11.290	11.218	5,600
2026-06-25	11.860	11.860	11.280	11.280	11.208	8,600
2026-06-24	11.250	11.700	11.200	11.690	11.616	3,900
2026-06-23	11.270	11.700	11.250	11.280	11.208	10,200
2026-06-22	11.250	11.250	11.050	11.240	11.169	5,400
2026-06-19	11.260	11.280	11.130	11.250	11.179	4,000
2026-06-18	11.310	11.360	11.100	11.260	11.188	4,000
2026-06-17	11.500	11.500	11.260	11.260	11.188	5,100
2026-06-16	11.600	11.600	11.420	11.500	11.427	10,700
2026-06-15	12.000	12.050	11.610	11.620	11.546	10,700
2026-06-12	11.990	12.000	11.800	11.990	11.914	2,500
2026-06-11	12.120	12.120	11.790	11.970	11.894	3,400
2026-06-10	11.720	11.720	11.600	11.610	11.536	1,500
2026-06-09	12.010	12.020	11.610	11.720	11.646	6,000
2026-06-08	11.740	11.900	11.740	11.760	11.685	2,900
2026-06-05	11.850	12.040	11.800	12.020	11.944	3,200
2026-06-03	12.250	12.250	11.880	11.910	11.834	2,100
2026-06-02	12.060	12.370	11.880	12.050	11.973	8,100
2026-06-01	12.390	12.480	11.820	12.070	11.993	8,600
2026-05-29	12.270	12.390	11.830	12.390	12.311	5,500
2026-05-28	12.310	12.500	12.100	12.200	12.122	2,700
2026-05-27	12.120	12.300	12.020	12.100	12.023	2,100
2026-05-26	11.840	12.340	11.830	12.340	12.262	4,100
2026-05-25	12.390	12.400	11.780	11.780	11.705	6,600
2026-05-22	13.100	13.100	11.800	11.880	11.805	7,600
2026-05-21	11.820	12.310	11.430	12.310	12.232	4,100
2026-05-20	11.460	11.700	11.460	11.700	11.626	3,600
2026-05-19	11.340	11.650	11.340	11.410	11.338	2,300
2026-05-18	11.500	11.660	11.400	11.400	11.328	3,100
2026-05-15	12.150	12.150	11.500	11.500	11.427	14,700
2026-05-14	13.020	13.020	12.050	12.080	12.003	7,600
2026-05-13	12.660	12.790	12.120	12.200	12.053	8,400
2026-05-12	12.950	13.160	12.720	12.920	12.764	3,100
2026-05-11	13.240	13.240	12.850	12.970	12.814	2,600
2026-05-08	12.980	13.180	12.830	13.150	12.991	3,100
2026-05-07	12.850	13.120	12.770	12.880	12.725	2,900
2026-05-06	12.800	13.250	12.800	13.120	12.962	10,800
2026-05-05	12.780	12.850	12.550	12.850	12.695	5,700
2026-05-04	12.840	12.970	12.580	12.780	12.626	4,700
2026-04-30	12.820	13.020	12.790	12.820	12.665	4,100
2026-04-29	13.330	13.330	12.820	12.820	12.665	4,000
2026-04-28	13.050	13.340	13.000	13.340	13.179	2,800
2026-04-27	13.320	13.400	13.080	13.100	12.942	4,100

← NewerPage 2 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.