Alupar Investimento S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	10.430	10.800	10.380	10.450	10.072	5,100
2025-08-01	10.720	10.770	10.440	10.460	10.082	2,200
2025-07-31	10.420	10.670	10.290	10.290	9.918	1,600
2025-07-30	10.280	10.840	10.280	10.780	10.390	8,000
2025-07-29	10.280	10.540	10.280	10.540	10.159	3,000
2025-07-28	10.400	10.400	10.290	10.290	9.918	1,400
2025-07-25	10.390	10.440	10.300	10.310	9.937	2,800
2025-07-24	10.500	10.530	10.420	10.480	10.101	1,900
2025-07-23	10.390	10.780	10.310	10.420	10.043	7,600
2025-07-22	10.590	10.670	10.390	10.390	10.014	2,100
2025-07-21	10.450	10.650	10.450	10.500	10.120	5,500
2025-07-18	10.600	10.730	10.580	10.680	10.294	2,100
2025-07-17	10.800	10.800	10.610	10.610	10.226	1,700
2025-07-16	10.690	10.890	10.650	10.890	10.496	3,300
2025-07-15	10.650	10.950	10.640	10.680	10.294	4,700
2025-07-14	10.780	10.850	10.640	10.730	10.342	3,100
2025-07-11	10.790	10.960	10.740	10.740	10.352	2,300
2025-07-10	10.820	10.920	10.770	10.920	10.525	3,600
2025-07-09	11.170	11.170	10.900	10.900	10.506	3,400
2025-07-08	10.810	11.200	10.810	11.110	10.708	5,900
2025-07-07	11.150	11.150	10.830	10.840	10.448	5,200
2025-07-04	11.170	11.170	11.000	11.080	10.679	4,200
2025-07-03	11.190	11.380	11.020	11.300	10.891	5,800
2025-07-02	11.420	11.420	10.970	11.020	10.622	6,900
2025-07-01	11.050	11.430	10.830	11.430	11.017	11,800
2025-06-30	10.790	11.000	10.790	10.990	10.593	12,000
2025-06-27	10.960	10.960	10.780	10.840	10.448	4,300
2025-06-26	10.970	10.970	10.780	10.890	10.496	4,100
2025-06-25	11.140	11.140	10.830	10.850	10.458	5,100
2025-06-24	10.930	11.100	10.910	11.070	10.670	5,900
2025-06-23	11.110	11.140	10.820	11.000	10.602	7,600
2025-06-20	10.900	11.220	10.900	11.110	10.708	14,300
2025-06-18	10.940	10.980	10.760	10.830	10.438	6,400
2025-06-17	10.990	11.000	10.750	10.940	10.544	1,800
2025-06-16	10.930	11.000	10.640	10.900	10.506	6,500
2025-06-13	10.750	10.810	10.650	10.810	10.419	1,900
2025-06-12	10.670	10.750	10.610	10.740	10.352	2,200
2025-06-11	10.700	10.900	10.640	10.710	10.323	2,300
2025-06-10	10.700	10.920	10.580	10.580	10.197	4,300
2025-06-09	10.810	11.000	10.610	10.710	10.323	4,200
2025-06-06	10.790	10.800	10.600	10.740	10.352	7,600
2025-06-05	10.730	10.750	10.570	10.720	10.332	3,200
2025-06-04	10.910	11.000	10.690	10.730	10.342	8,500
2025-06-03	10.730	10.990	10.730	10.910	10.516	6,300
2025-06-02	10.970	10.970	10.550	10.620	10.236	9,500
2025-05-30	10.930	11.160	10.930	11.050	10.650	1,500
2025-05-29	10.990	11.160	10.820	11.020	10.622	31,300
2025-05-28	10.760	10.980	10.650	10.900	10.506	7,100
2025-05-27	10.500	10.980	10.500	10.650	10.265	8,300
2025-05-26	10.500	10.680	10.420	10.500	10.120	5,300
2025-05-23	10.250	10.520	10.250	10.480	10.101	3,800
2025-05-22	10.450	10.450	10.400	10.440	10.063	4,600
2025-05-21	10.640	10.640	10.360	10.500	10.120	6,700
2025-05-20	10.450	10.720	10.110	10.700	10.313	8,900
2025-05-19	10.130	10.620	10.080	10.320	9.947	12,800
2025-05-16	10.150	10.200	10.010	10.080	9.716	5,900
2025-05-15	10.230	10.340	10.000	10.000	9.638	5,100
2025-05-14	10.360	10.360	10.000	10.120	9.687	4,600
2025-05-13	10.210	10.250	10.030	10.070	9.639	5,500
2025-05-12	10.600	10.640	10.070	10.070	9.639	13,200

← NewerPage 6 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.