Alupar Investimento S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.100	13.460	13.000	13.050	12.893	4,500
2026-04-23	13.410	13.410	13.200	13.200	13.041	4,200
2026-04-22	13.550	13.700	13.260	13.260	13.100	2,500
2026-04-20	13.730	13.940	13.690	13.770	13.604	3,300
2026-04-17	13.430	13.780	13.100	13.690	13.525	7,400
2026-04-16	13.950	13.950	13.620	13.640	13.476	5,900
2026-04-15	13.900	13.970	13.730	13.970	13.792	4,200
2026-04-14	13.700	13.970	13.680	13.970	13.792	2,900
2026-04-13	13.770	14.000	13.680	13.680	13.505	10,700
2026-04-10	13.720	14.000	13.660	14.000	13.821	3,700
2026-04-09	13.410	13.900	13.250	13.710	13.535	4,900
2026-04-08	13.550	13.700	13.380	13.690	13.515	4,300
2026-04-07	13.160	13.400	13.020	13.020	12.854	2,700
2026-04-06	13.350	13.490	13.150	13.310	13.140	4,000
2026-04-02	13.120	13.400	12.700	13.310	13.140	5,700
2026-04-01	13.250	13.250	12.990	13.120	12.953	5,400
2026-03-31	13.040	13.180	12.950	13.150	12.982	9,000
2026-03-30	13.010	13.050	12.860	13.010	12.844	2,500
2026-03-27	12.810	13.200	12.750	13.010	12.844	2,300
2026-03-26	12.790	13.250	12.790	12.910	12.745	2,500
2026-03-25	12.590	13.130	12.590	13.130	12.962	4,800
2026-03-24	12.770	12.880	12.550	12.570	12.410	12,100
2026-03-23	12.340	12.920	12.160	12.900	12.735	5,800
2026-03-20	12.280	12.890	12.010	12.010	11.857	19,100
2026-03-19	12.350	12.410	12.200	12.220	12.064	8,400
2026-03-18	12.560	12.560	12.370	12.370	12.212	5,900
2026-03-17	12.580	12.750	12.550	12.560	12.400	2,300
2026-03-16	12.360	13.200	12.360	12.550	12.390	7,700
2026-03-13	12.690	12.990	12.410	12.540	12.380	2,800
2026-03-12	12.770	13.000	12.490	12.610	12.449	3,100
2026-03-11	12.570	12.990	12.570	12.770	12.607	5,800
2026-03-10	12.550	12.960	12.380	12.840	12.676	2,900
2026-03-09	12.290	12.490	12.150	12.310	12.153	8,700
2026-03-06	12.200	12.750	12.130	12.300	12.143	11,500
2026-03-05	12.760	12.760	12.130	12.270	12.113	9,600
2026-03-04	12.390	12.710	12.350	12.660	12.498	5,100
2026-03-03	12.890	12.890	12.250	12.330	12.173	20,400
2026-03-02	13.060	13.140	12.860	13.010	12.844	11,200
2026-02-27	13.470	13.470	13.120	13.320	13.150	8,100
2026-02-26	13.040	13.470	12.990	13.470	13.298	17,200
2026-02-25	13.110	13.470	13.020	13.230	13.061	11,300
2026-02-24	13.270	13.470	13.130	13.130	12.962	8,200
2026-02-23	13.060	13.300	12.920	13.090	12.923	12,800
2026-02-20	13.020	13.600	12.910	13.300	13.130	7,900
2026-02-19	13.010	13.340	13.010	13.070	12.903	9,100
2026-02-18	13.200	13.800	13.050	13.190	13.022	7,600
2026-02-13	13.190	13.650	13.080	13.370	13.199	9,800
2026-02-12	13.140	13.500	12.950	13.500	13.328	10,800
2026-02-11	12.990	13.530	12.740	13.140	12.972	7,600
2026-02-10	12.850	13.050	12.610	12.810	12.647	16,600
2026-02-09	12.400	12.880	12.380	12.850	12.686	13,400
2026-02-06	12.550	12.710	12.400	12.400	12.242	8,100
2026-02-05	12.490	12.770	12.490	12.550	12.390	5,700
2026-02-04	12.100	12.480	12.100	12.390	12.232	9,500
2026-02-03	12.140	12.550	12.030	12.290	12.133	26,300
2026-02-02	12.550	12.800	12.200	12.350	12.192	15,600
2026-01-30	12.730	12.800	12.540	12.620	12.459	9,600
2026-01-29	12.860	12.990	12.530	12.810	12.647	3,900
2026-01-28	13.410	13.410	12.720	12.740	12.577	13,100
2026-01-27	12.990	13.750	12.710	13.270	13.101	7,900

← NewerPage 3 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.