Alupar Investimento S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	9.990	10.100	9.790	9.790	8.860	6,136
2024-11-06	9.830	10.000	9.700	10.000	9.050	10,816
2024-11-05	9.930	10.030	9.820	9.830	8.896	5,824
2024-11-04	9.750	10.010	9.750	10.000	9.050	3,432
2024-11-01	10.000	10.050	9.740	9.740	8.815	12,792
2024-10-31	10.000	10.160	9.980	9.980	9.032	3,952
2024-10-30	10.000	10.040	9.900	10.000	9.050	3,744
2024-10-29	10.100	10.120	9.910	9.910	8.968	2,288
2024-10-28	9.880	10.060	9.880	9.930	8.987	2,080
2024-10-25	10.000	10.000	9.920	9.990	9.041	5,512
2024-10-24	9.910	10.100	9.800	10.100	9.140	5,408
2024-10-23	9.850	9.900	9.810	9.810	8.878	2,808
2024-10-22	9.860	10.020	9.820	10.020	9.068	4,992
2024-10-21	9.890	10.070	9.890	9.900	8.959	5,928
2024-10-18	9.990	9.990	9.810	9.890	8.950	3,952
2024-10-17	9.950	10.120	9.880	9.990	9.041	4,680
2024-10-16	10.170	10.300	10.000	10.000	9.050	4,576
2024-10-15	9.950	10.170	9.950	10.110	9.149	4,680
2024-10-14	10.080	10.080	9.970	10.000	9.050	1,976
2024-10-11	9.980	10.090	9.920	9.940	8.996	6,032
2024-10-10	9.910	10.180	9.910	10.150	9.186	7,280
2024-10-09	10.090	10.140	9.830	9.900	8.959	13,000
2024-10-08	9.900	10.090	9.900	10.090	9.131	8,632
2024-10-07	9.850	10.180	9.820	10.040	9.086	11,024
2024-10-04	9.910	9.960	9.800	9.910	8.968	5,200
2024-10-03	10.120	10.120	9.830	9.970	9.023	11,440
2024-10-02	10.210	10.340	10.120	10.130	9.168	5,512
2024-10-01	10.540	10.540	10.210	10.210	9.240	6,864
2024-09-30	10.210	10.470	10.030	10.470	9.475	21,840
2024-09-27	10.360	10.500	10.130	10.380	9.394	22,880
2024-09-26	10.360	10.420	10.300	10.310	9.330	1,456
2024-09-25	10.580	10.580	10.300	10.300	9.321	1,664
2024-09-24	10.390	10.500	10.330	10.460	9.466	4,784
2024-09-23	10.850	10.850	10.280	10.430	9.439	3,744
2024-09-20	10.560	10.670	10.400	10.500	9.502	3,016
2024-09-19	10.880	10.880	10.570	10.580	9.575	4,992
2024-09-18	10.670	10.900	10.530	10.900	9.864	6,240
2024-09-17	10.690	10.840	10.580	10.750	9.729	3,952
2024-09-16	10.600	10.750	10.600	10.700	9.683	2,080
2024-09-13	10.600	10.750	10.600	10.600	9.593	1,456
2024-09-12	10.670	10.680	10.530	10.590	9.584	4,576
2024-09-11	10.720	10.720	10.650	10.670	9.656	2,808
2024-09-10	10.590	10.740	10.570	10.720	9.701	3,952
2024-09-09	10.870	10.870	10.510	10.510	9.511	6,864
2024-09-06	10.970	11.000	10.770	10.870	9.837	7,800
2024-09-05	10.860	10.860	10.670	10.860	9.828	2,288
2024-09-04	10.640	10.870	10.640	10.870	9.837	5,616
2024-09-03	10.450	10.740	10.450	10.600	9.593	7,280
2024-09-02	10.800	11.140	10.350	10.350	9.367	43,368
2024-08-30	10.680	11.010	10.680	10.750	9.729	11,232
2024-08-29	10.400	10.610	10.400	10.500	9.502	2,288
2024-08-28	10.490	10.690	10.460	10.510	9.511	4,992
2024-08-27	10.800	10.820	10.010	10.700	9.683	12,896
2024-08-26	10.850	10.900	10.790	10.800	9.774	2,392
2024-08-23	10.850	10.980	10.760	10.890	9.855	3,744
2024-08-22	10.710	10.790	10.710	10.720	9.701	4,992
2024-08-21	10.780	10.780	10.720	10.720	9.701	2,392
2024-08-20	10.680	10.920	10.680	10.790	9.765	2,288
2024-08-19	10.730	10.890	10.630	10.880	9.846	11,752
2024-08-16	11.070	11.070	10.690	10.800	9.774	6,656

← NewerPage 9 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.