Alupar Investimento S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	12.690	12.850	12.540	12.540	12.380	2,400
2026-01-23	12.210	12.700	12.000	12.690	12.528	3,100
2026-01-22	12.200	12.540	11.820	12.300	12.143	10,400
2026-01-21	11.800	12.180	11.630	12.180	12.025	10,600
2026-01-20	11.660	11.790	11.620	11.700	11.551	1,100
2026-01-19	11.910	11.980	11.700	11.700	11.551	6,800
2026-01-16	11.900	12.000	11.710	11.960	11.807	5,200
2026-01-15	11.680	11.890	11.680	11.820	11.669	3,500
2026-01-14	11.590	11.870	11.590	11.810	11.659	8,500
2026-01-13	11.630	11.880	11.530	11.590	11.442	11,100
2026-01-12	11.860	11.980	11.610	11.810	11.659	12,700
2026-01-09	11.680	11.870	11.680	11.710	11.561	2,800
2026-01-08	11.810	12.010	11.710	11.710	11.561	8,200
2026-01-07	12.160	12.160	11.800	11.800	11.649	4,600
2026-01-06	11.800	12.970	11.800	11.940	11.788	8,900
2026-01-05	11.690	12.040	11.690	11.760	11.610	15,200
2026-01-02	11.570	12.020	11.570	11.900	11.748	8,900
2025-12-30	11.640	12.500	11.640	11.850	11.699	5,900
2025-12-29	12.150	12.150	11.630	11.630	11.482	9,900
2025-12-26	11.800	12.800	11.510	12.180	12.025	10,600
2025-12-23	11.620	11.780	11.440	11.640	11.388	4,300
2025-12-22	11.840	11.920	11.330	11.400	11.153	17,100
2025-12-19	11.820	12.000	11.810	12.000	11.740	5,500
2025-12-18	11.890	12.000	11.890	11.950	11.691	4,200
2025-12-17	11.950	11.950	11.630	11.890	11.632	4,400
2025-12-16	12.300	12.330	11.740	11.740	11.486	15,800
2025-12-15	11.950	12.800	11.950	12.550	12.278	9,600
2025-12-12	11.990	12.000	11.880	11.950	11.691	3,100
2025-12-11	11.880	12.050	11.780	11.940	11.681	2,600
2025-12-10	12.060	12.130	11.860	11.890	11.632	8,700
2025-12-09	12.220	12.380	11.930	12.270	12.004	11,300
2025-12-08	12.600	12.600	12.260	12.280	12.014	6,500
2025-12-05	12.830	13.380	12.250	12.250	11.984	7,100
2025-12-04	12.950	12.950	12.580	12.580	12.307	3,800
2025-12-03	12.800	13.450	12.600	12.670	12.395	10,100
2025-12-02	12.430	12.850	12.400	12.780	12.503	9,000
2025-12-01	12.250	13.030	12.250	12.640	12.366	22,300
2025-11-28	11.950	12.940	11.950	12.240	11.975	4,300
2025-11-27	12.140	12.140	11.900	12.090	11.828	400
2025-11-26	11.990	12.090	11.890	11.890	11.632	3,000
2025-11-25	11.690	12.040	11.690	11.980	11.720	3,200
2025-11-24	11.770	12.060	11.650	11.900	11.642	3,900
2025-11-21	11.990	12.270	11.900	11.900	11.642	1,900
2025-11-19	11.970	11.980	11.780	11.900	11.642	3,200
2025-11-18	12.480	12.480	11.950	11.950	11.691	2,600
2025-11-17	11.800	12.490	11.800	11.920	11.662	3,300
2025-11-14	12.440	12.460	12.260	12.340	12.072	2,500
2025-11-13	12.440	12.500	12.270	12.460	12.190	7,100
2025-11-12	12.390	12.450	11.960	12.330	11.965	7,600
2025-11-11	12.040	12.420	11.760	12.420	12.052	5,200
2025-11-10	12.210	12.400	11.800	12.040	11.683	4,700
2025-11-07	12.050	12.100	11.730	11.830	11.480	5,800
2025-11-06	11.990	12.050	11.760	12.050	11.693	4,800
2025-11-05	11.990	12.100	11.900	12.000	11.645	5,600
2025-11-04	11.930	12.000	11.640	11.990	11.635	7,200
2025-11-03	11.500	11.990	11.350	11.930	11.577	12,100
2025-10-31	11.980	11.980	11.430	11.470	11.130	7,700
2025-10-30	11.790	11.930	11.590	11.810	11.460	7,400
2025-10-29	11.790	11.800	11.500	11.740	11.392	4,100
2025-10-28	11.650	11.750	11.130	11.720	11.373	6,100

← NewerPage 4 of 21 · 1,245 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.