See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.21▲ 1.75%
← ALUP3.SA stock page

Alupar Investimento S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-238.9108.9708.7908.9706.49716,535
2022-03-228.9008.9808.7508.7506.33715,410
2022-03-218.7508.9008.7408.9006.4466,299
2022-03-188.6708.8008.6008.6806.2878,773
2022-03-178.7208.7308.6708.7206.31610,573
2022-03-168.5708.7208.4408.7206.31613,160
2022-03-158.5408.6708.3608.4706.13515,973
2022-03-148.5508.6108.4608.5806.2146,749
2022-03-118.5608.5808.4108.5206.1716,636
2022-03-108.3308.5608.3308.4906.1496,749
2022-03-098.4408.6008.0708.3006.01128,459
2022-03-088.4908.4908.1008.4906.14924,184
2022-03-078.4908.5908.3908.3906.07719,685
2022-03-048.6808.6908.3708.4506.12010,461
2022-03-038.6208.7208.5008.5006.15611,586
2022-03-028.6008.6008.3508.5906.2215,736
2022-02-258.4308.6508.4008.6406.2587,761
2022-02-248.5008.6508.3808.5106.1647,199
2022-02-238.5208.8708.5208.6506.26513,048
2022-02-228.3808.5008.3808.5006.15615,410
2022-02-218.3508.4308.3508.3806.06912,598
2022-02-188.3308.4908.3308.3506.04810,348
2022-02-178.3608.4108.3008.3306.0334,274
2022-02-168.3708.5208.3308.3506.0485,736
2022-02-158.3608.4608.3208.4006.0846,636
2022-02-148.4708.6308.2808.2805.99713,048
2022-02-118.4108.5308.3908.4306.1065,511
2022-02-108.3008.4308.2808.4306.1066,524
2022-02-098.3208.3208.2508.2605.9827,424
2022-02-088.3208.4308.3208.3306.0336,749
2022-02-078.4208.5608.3208.3206.02617,322
2022-02-048.3508.4008.3308.3606.0554,611
2022-02-038.4308.5008.3208.4106.0918,099
2022-02-028.3608.3808.3008.3606.0553,037
2022-02-018.4208.5408.3108.3106.01913,610
2022-01-318.3808.5608.2508.5006.15614,398
2022-01-288.1308.3808.1308.3806.06916,535
2022-01-278.2308.5608.1208.1205.88118,785
2022-01-268.2508.3508.1008.2305.96135,770
2022-01-258.2208.4008.1508.1505.9037,311
2022-01-248.2008.2308.0908.2205.9535,286
2022-01-218.1308.5708.0608.2005.93924,634
2022-01-207.9508.1007.9008.0305.8168,548
2022-01-197.9107.9807.9007.9605.7657,199
2022-01-187.9207.9907.8107.8105.6579,111
2022-01-178.0308.0407.8707.9105.7296,749
2022-01-147.9607.9907.8407.9305.7435,849
2022-01-137.8607.9607.8207.9005.7223,937
2022-01-127.8008.0407.8007.8605.6936,861
2022-01-117.7907.9007.7407.8005.6496,974
2022-01-107.8207.9107.7007.7905.64210,911
2022-01-077.7907.9007.7407.9005.72210,686
2022-01-067.9007.9307.7107.7105.58417,660
2022-01-057.9608.0107.8107.8105.65720,585
2022-01-048.0008.0507.9007.9705.7729,448
2022-01-038.0908.1907.8608.0605.83813,948
2021-12-307.8508.4507.8508.0905.8598,099
2021-12-298.1308.1907.8007.8005.64927,334
2021-12-288.0808.1107.9708.0805.8523,824
2021-12-277.9308.0907.9108.0005.7948,661
← NewerPage 20 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-130.0700 BRL
2026-05-140.0700 BRL
2026-04-160.0100 BRL
2025-12-260.1100 BRL
2025-11-130.1000 BRL
2025-08-140.0700 BRL
2025-05-150.0700 BRL
2025-04-160.0832 BRL
2024-11-140.0832 BRL
2024-08-160.0624 BRL
2024-05-160.0728 BRL
2024-04-190.2812 BRL
2023-11-160.0433 BRL
2023-08-160.0433 BRL
2023-05-150.0433 BRL
2023-04-170.5399 BRL
2022-04-110.2925 BRL
2021-04-270.2025 BRL
2020-04-270.2587 BRL
2019-04-290.1687 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.