Alupar Investimento S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	10.260	10.650	10.210	10.590	10.137	6,000
2025-05-08	10.140	10.390	10.100	10.390	9.945	6,600
2025-05-07	10.040	10.040	9.930	10.040	9.610	6,800
2025-05-06	10.120	10.210	10.080	10.100	9.667	5,300
2025-05-05	10.390	10.710	10.020	10.020	9.591	19,000
2025-05-02	10.680	10.810	10.500	10.630	10.175	10,300
2025-04-30	10.570	10.700	10.490	10.690	10.232	11,200
2025-04-29	10.450	10.590	10.450	10.580	10.127	9,700
2025-04-28	10.090	10.500	10.090	10.330	9.888	14,700
2025-04-25	10.290	10.380	10.240	10.340	9.897	7,400
2025-04-24	9.950	10.400	9.860	10.170	9.734	9,000
2025-04-23	9.850	9.930	9.800	9.930	9.505	22,000
2025-04-22	9.860	9.860	9.730	9.730	9.313	6,200
2025-04-17	10.020	10.020	9.790	9.870	9.447	13,500
2025-04-16	10.000	10.980	10.000	10.500	9.664	15,496
2025-04-15	9.800	10.120	9.800	9.990	9.118	9,880
2025-04-14	10.230	10.230	9.930	9.930	9.063	20,592
2025-04-11	10.150	10.300	10.080	10.240	9.346	14,352
2025-04-10	9.900	10.470	9.870	10.150	9.264	9,568
2025-04-09	9.910	10.350	9.710	9.930	9.063	9,984
2025-04-08	10.060	10.060	9.770	9.910	9.045	7,800
2025-04-07	10.030	10.180	9.900	9.900	9.036	6,968
2025-04-04	10.030	10.240	10.030	10.130	9.246	6,552
2025-04-03	10.020	10.320	10.020	10.220	9.328	5,720
2025-04-02	9.840	10.300	9.840	10.210	9.319	26,104
2025-04-01	9.900	10.090	9.790	9.900	9.036	18,928
2025-03-31	9.990	9.990	9.930	9.980	9.109	2,080
2025-03-28	10.040	10.130	9.950	10.030	9.154	1,560
2025-03-27	10.060	10.150	9.900	9.900	9.036	3,744
2025-03-26	9.790	10.060	9.750	9.900	9.036	3,952
2025-03-25	9.890	10.040	9.790	9.790	8.935	2,184
2025-03-24	10.130	10.210	9.940	9.940	9.072	4,264
2025-03-21	9.920	10.180	9.920	10.040	9.163	10,400
2025-03-20	10.140	10.140	9.750	10.020	9.145	5,720
2025-03-19	10.000	10.180	9.950	9.970	9.100	5,928
2025-03-18	9.780	9.990	9.720	9.900	9.036	4,992
2025-03-17	9.910	9.940	9.840	9.860	8.999	6,968
2025-03-14	9.680	9.930	9.530	9.900	9.036	7,280
2025-03-13	9.640	9.840	9.540	9.680	8.835	15,912
2025-03-12	9.600	9.720	9.590	9.710	8.862	7,592
2025-03-11	9.320	9.600	9.310	9.600	8.762	8,424
2025-03-10	9.310	9.650	9.310	9.360	8.543	9,776
2025-03-07	9.240	9.440	9.110	9.440	8.616	13,416
2025-03-06	9.430	9.430	9.210	9.210	8.406	6,552
2025-03-05	9.390	9.450	9.220	9.390	8.570	8,632
2025-02-28	9.590	9.590	9.320	9.470	8.643	9,256
2025-02-27	9.690	9.740	9.510	9.590	8.753	8,736
2025-02-26	9.740	9.820	9.730	9.730	8.881	3,224
2025-02-25	9.550	9.860	9.550	9.860	8.999	4,264
2025-02-24	9.660	9.740	9.580	9.630	8.789	3,848
2025-02-21	9.780	9.790	9.630	9.670	8.826	5,616
2025-02-20	9.700	9.750	9.550	9.750	8.899	3,744
2025-02-19	9.510	9.790	9.510	9.700	8.853	2,080
2025-02-18	9.800	9.900	9.520	9.590	8.753	4,368
2025-02-17	9.900	9.980	9.750	9.820	8.963	8,112
2025-02-14	9.630	9.870	9.510	9.860	8.999	11,128
2025-02-13	9.560	9.560	9.450	9.520	8.689	4,472
2025-02-12	9.590	9.590	9.530	9.560	8.725	1,664
2025-02-11	9.420	9.700	9.420	9.580	8.744	2,808
2025-02-10	9.460	9.590	9.390	9.500	8.671	6,968

← NewerPage 7 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.