Alupar Investimento S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	9.640	9.670	9.450	9.460	8.634	1,768
2025-02-06	9.650	9.650	9.290	9.580	8.744	6,552
2025-02-05	9.710	9.710	9.320	9.320	8.506	5,616
2025-02-04	9.660	9.700	9.520	9.590	8.753	9,152
2025-02-03	9.700	9.760	9.500	9.760	8.908	7,280
2025-01-31	9.850	9.850	9.700	9.710	8.862	2,912
2025-01-30	9.530	9.750	9.400	9.750	8.899	8,632
2025-01-29	9.580	9.580	9.380	9.390	8.570	5,512
2025-01-28	9.360	9.570	9.360	9.570	8.735	2,392
2025-01-27	9.210	9.470	9.120	9.440	8.616	7,592
2025-01-24	9.150	9.270	9.150	9.220	8.415	4,680
2025-01-23	9.380	9.380	9.160	9.170	8.369	3,744
2025-01-22	9.170	9.310	9.170	9.310	8.497	2,496
2025-01-21	9.270	9.360	9.130	9.170	8.369	9,152
2025-01-20	9.130	9.170	9.010	9.120	8.324	4,888
2025-01-17	9.100	9.360	9.100	9.150	8.351	4,472
2025-01-16	9.300	9.300	9.080	9.140	8.342	2,808
2025-01-15	9.420	9.500	9.260	9.300	8.488	5,304
2025-01-14	9.140	9.420	9.130	9.370	8.552	4,784
2025-01-13	8.930	9.410	8.930	9.200	8.397	5,408
2025-01-10	9.050	9.100	8.880	9.100	8.306	3,016
2025-01-09	9.020	9.130	8.900	9.120	8.324	5,720
2025-01-08	9.080	9.210	9.040	9.170	8.369	2,600
2025-01-07	9.120	9.220	8.950	9.140	8.342	5,720
2025-01-06	8.720	9.050	8.720	9.050	8.260	8,320
2025-01-03	8.910	9.010	8.860	8.860	8.086	7,384
2025-01-02	8.870	9.000	8.820	8.960	8.178	10,088
2024-12-30	8.900	9.000	8.850	9.000	8.214	4,368
2024-12-27	9.190	9.190	8.850	8.950	8.169	4,888
2024-12-26	8.910	8.970	8.800	8.800	8.032	9,984
2024-12-23	9.040	9.040	8.860	8.910	8.132	19,136
2024-12-20	9.120	9.280	9.010	9.100	8.306	5,512
2024-12-19	8.950	9.140	8.940	9.140	8.342	8,944
2024-12-18	9.110	9.120	8.970	8.990	8.205	17,056
2024-12-17	9.150	9.240	9.030	9.240	8.433	6,136
2024-12-16	9.160	9.290	9.150	9.150	8.351	3,744
2024-12-13	9.160	9.240	9.110	9.120	8.324	4,992
2024-12-12	9.340	9.490	9.140	9.160	8.360	9,152
2024-12-11	9.350	9.540	9.290	9.440	8.616	4,784
2024-12-10	9.240	9.340	9.200	9.240	8.433	2,912
2024-12-09	9.310	9.310	9.160	9.240	8.433	5,928
2024-12-06	9.270	9.380	9.140	9.300	8.488	13,936
2024-12-05	9.310	9.370	9.240	9.240	8.433	6,864
2024-12-04	9.220	9.380	9.210	9.210	8.406	6,760
2024-12-03	9.490	9.670	9.370	9.450	8.625	7,800
2024-12-02	9.500	9.500	9.180	9.370	8.552	15,808
2024-11-29	9.310	9.460	9.180	9.410	8.589	10,400
2024-11-28	9.550	9.660	9.260	9.310	8.497	10,088
2024-11-27	9.880	10.000	9.660	9.660	8.817	10,088
2024-11-26	9.860	10.000	9.850	9.980	9.109	6,552
2024-11-25	9.980	10.000	9.860	9.860	8.999	9,984
2024-11-22	9.760	9.990	9.670	9.950	9.081	3,120
2024-11-21	9.900	9.940	9.850	9.850	8.990	4,888
2024-11-19	9.850	10.250	9.830	10.180	9.291	10,400
2024-11-18	9.800	9.870	9.610	9.870	9.008	4,680
2024-11-14	9.850	9.980	9.800	9.850	8.990	6,552
2024-11-13	9.650	9.920	9.550	9.850	8.914	9,464
2024-11-12	9.670	9.800	9.500	9.630	8.715	16,640
2024-11-11	9.880	9.880	9.660	9.670	8.751	8,528
2024-11-08	9.780	9.900	9.650	9.860	8.923	11,128

← NewerPage 8 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.