Alupar Investimento S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	8.900	8.900	8.740	8.740	6.538	9,336
2022-06-17	8.950	8.950	8.680	8.930	6.680	8,886
2022-06-15	8.650	9.000	8.620	8.980	6.718	8,998
2022-06-14	8.690	8.720	8.610	8.610	6.441	13,048
2022-06-13	8.700	8.740	8.550	8.610	6.441	10,236
2022-06-10	8.890	8.900	8.650	8.700	6.508	15,410
2022-06-09	8.990	8.990	8.830	8.900	6.658	10,573
2022-06-08	8.890	9.040	8.860	8.990	6.725	5,511
2022-06-07	8.820	9.000	8.690	8.850	6.620	13,385
2022-06-06	8.970	9.040	8.810	8.810	6.591	12,485
2022-06-03	9.030	9.190	8.950	8.960	6.703	10,011
2022-06-02	9.100	9.260	8.870	9.030	6.755	12,373
2022-06-01	8.900	9.060	8.840	9.050	6.770	8,886
2022-05-31	8.790	8.990	8.710	8.920	6.673	9,561
2022-05-30	8.840	8.930	8.710	8.790	6.576	11,023
2022-05-27	8.950	9.000	8.500	8.740	6.538	36,445
2022-05-26	9.080	9.110	8.820	8.880	6.643	15,298
2022-05-25	9.150	9.180	9.020	9.150	6.845	7,874
2022-05-24	9.140	9.150	9.030	9.080	6.793	6,186
2022-05-23	9.060	9.180	9.020	9.150	6.845	3,937
2022-05-20	8.930	9.050	8.890	8.960	6.703	12,710
2022-05-19	8.870	8.960	8.740	8.940	6.688	6,299
2022-05-18	8.820	8.920	8.730	8.880	6.643	9,786
2022-05-17	8.760	8.940	8.730	8.770	6.561	22,947
2022-05-16	8.840	8.850	8.700	8.750	6.546	19,010
2022-05-13	8.810	8.900	8.520	8.700	6.508	17,660
2022-05-12	8.600	8.790	8.600	8.790	6.576	5,286
2022-05-11	8.790	8.880	8.550	8.560	6.404	21,822
2022-05-10	8.800	8.900	8.510	8.750	6.546	20,022
2022-05-09	8.710	8.890	8.610	8.700	6.508	12,710
2022-05-06	8.830	8.910	8.690	8.720	6.523	9,673
2022-05-05	8.830	9.060	8.690	8.810	6.591	9,448
2022-05-04	8.700	8.980	8.600	8.940	6.688	6,974
2022-05-03	8.510	8.770	8.510	8.750	6.546	9,223
2022-05-02	8.700	9.110	8.410	8.560	6.404	33,745
2022-04-29	8.830	8.940	8.500	8.660	6.478	23,509
2022-04-28	8.800	8.860	8.680	8.850	6.620	5,736
2022-04-27	8.670	8.770	8.640	8.720	6.523	4,499
2022-04-26	8.660	8.730	8.590	8.600	6.433	7,649
2022-04-25	8.560	8.630	8.420	8.630	6.456	6,074
2022-04-22	8.510	8.550	8.250	8.550	6.396	18,222
2022-04-20	8.540	8.650	8.510	8.530	6.381	6,524
2022-04-19	8.550	8.620	8.500	8.620	6.448	8,323
2022-04-18	8.570	8.680	8.510	8.620	6.448	7,874
2022-04-14	8.510	8.580	8.450	8.500	6.359	11,923
2022-04-13	8.670	8.670	8.540	8.550	6.396	7,536
2022-04-12	8.760	8.760	8.550	8.580	6.418	13,273
2022-04-11	9.170	9.170	8.960	8.960	6.703	23,284
2022-04-08	9.040	9.280	8.950	9.190	6.656	8,998
2022-04-07	9.040	9.300	9.030	9.300	6.736	7,761
2022-04-06	9.190	9.190	9.000	9.030	6.540	15,073
2022-04-05	9.400	9.400	9.070	9.180	6.649	13,723
2022-04-04	9.390	9.450	9.250	9.400	6.808	13,273
2022-04-01	9.200	9.390	9.130	9.300	6.736	18,672
2022-03-31	9.210	9.210	9.080	9.180	6.649	7,424
2022-03-30	9.100	9.200	9.060	9.150	6.627	9,561
2022-03-29	9.160	9.160	8.980	9.160	6.634	16,085
2022-03-28	9.060	9.210	8.880	9.080	6.576	12,036
2022-03-25	9.340	9.340	9.020	9.150	6.627	19,122
2022-03-24	8.970	9.140	8.940	9.070	6.569	27,784

← NewerPage 19 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.