Alupar Investimento S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.480	11.650	11.150	11.650	11.305	2,900
2025-10-24	11.270	11.640	11.090	11.190	10.859	4,300
2025-10-23	11.200	11.270	11.200	11.270	10.936	5,300
2025-10-22	11.290	11.300	11.160	11.250	10.917	1,900
2025-10-21	11.210	11.300	11.000	11.180	10.849	2,700
2025-10-20	11.160	11.680	11.160	11.200	10.868	6,800
2025-10-17	10.820	11.160	10.820	11.160	10.830	7,400
2025-10-16	11.570	11.570	10.500	10.950	10.626	58,900
2025-10-15	11.460	11.700	11.340	11.340	11.004	4,900
2025-10-14	11.390	11.460	11.300	11.440	11.101	3,800
2025-10-13	11.500	11.700	11.440	11.530	11.189	4,300
2025-10-10	11.540	11.550	11.300	11.500	11.159	1,900
2025-10-09	11.500	11.640	11.300	11.450	11.111	3,500
2025-10-08	11.370	11.510	11.120	11.510	11.169	10,100
2025-10-07	11.460	11.470	11.190	11.250	10.917	2,200
2025-10-06	11.530	11.550	11.350	11.460	11.121	3,700
2025-10-03	11.210	11.500	11.000	11.500	11.159	9,300
2025-10-02	11.460	11.460	11.230	11.230	10.897	2,700
2025-10-01	11.500	11.500	11.230	11.490	11.150	4,200
2025-09-30	11.170	11.470	11.170	11.470	11.130	6,000
2025-09-29	11.150	11.500	11.100	11.500	11.159	8,500
2025-09-26	11.380	11.380	11.110	11.150	10.820	2,600
2025-09-25	11.170	11.200	10.980	10.980	10.655	8,000
2025-09-24	11.530	11.530	10.940	11.030	10.703	28,500
2025-09-23	10.990	11.650	10.990	11.480	11.140	19,000
2025-09-22	11.080	11.120	10.920	10.920	10.597	3,900
2025-09-19	11.040	11.040	10.920	11.040	10.713	4,300
2025-09-18	10.940	10.980	10.800	10.950	10.626	3,900
2025-09-17	10.980	11.030	10.870	10.970	10.645	5,700
2025-09-16	10.970	10.980	10.840	10.980	10.655	3,900
2025-09-15	10.800	10.900	10.730	10.870	10.548	3,900
2025-09-12	10.690	10.730	10.420	10.730	10.412	2,000
2025-09-11	10.640	10.710	10.440	10.710	10.393	4,200
2025-09-10	10.690	10.730	10.550	10.550	10.238	3,900
2025-09-09	10.940	10.940	10.760	10.760	10.441	2,700
2025-09-08	10.650	11.010	10.650	10.780	10.461	7,000
2025-09-05	10.580	10.900	10.580	10.650	10.335	8,800
2025-09-04	10.500	10.590	10.480	10.580	10.267	3,600
2025-09-03	10.340	10.520	10.340	10.500	10.189	4,800
2025-09-02	10.420	10.420	10.150	10.390	10.082	3,700
2025-09-01	10.460	10.530	10.210	10.420	10.111	3,600
2025-08-29	10.640	10.640	10.490	10.540	10.228	2,700
2025-08-28	10.560	10.560	10.530	10.560	10.247	8,200
2025-08-27	10.550	10.560	10.490	10.540	10.228	3,700
2025-08-26	10.500	10.500	10.380	10.450	10.141	3,300
2025-08-25	10.650	10.650	10.520	10.620	10.306	4,000
2025-08-22	10.520	10.750	10.510	10.640	10.325	2,400
2025-08-21	10.490	10.500	10.360	10.440	10.131	2,800
2025-08-20	10.490	10.490	10.370	10.440	10.131	3,000
2025-08-19	10.240	10.450	10.190	10.430	10.121	17,100
2025-08-18	10.300	10.500	10.130	10.500	10.189	5,600
2025-08-15	10.170	10.380	10.170	10.300	9.995	2,300
2025-08-14	10.330	10.420	10.270	10.270	9.966	2,800
2025-08-13	10.400	10.400	10.300	10.380	10.005	3,400
2025-08-12	10.590	10.590	10.270	10.430	10.053	3,400
2025-08-11	10.280	10.390	10.240	10.300	9.928	1,700
2025-08-08	10.360	10.650	10.320	10.320	9.947	3,100
2025-08-07	10.720	10.790	10.500	10.570	10.188	600
2025-08-06	10.310	10.520	10.310	10.520	10.140	1,700
2025-08-05	10.560	10.560	10.400	10.480	10.101	1,600

← NewerPage 5 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.