Alupar Investimento S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 8.050 | 8.100 | 7.850 | 7.850 | 5.685 | 18,110 |
| 2021-12-22 | 8.090 | 8.890 | 7.960 | 8.000 | 5.794 | 39,707 |
| 2021-12-21 | 8.010 | 8.100 | 7.980 | 8.020 | 5.809 | 6,186 |
| 2021-12-20 | 8.020 | 8.090 | 8.000 | 8.000 | 5.794 | 7,761 |
| 2021-12-17 | 8.110 | 8.140 | 7.960 | 8.070 | 5.845 | 18,110 |
| 2021-12-16 | 8.200 | 8.230 | 8.070 | 8.170 | 5.917 | 5,736 |
| 2021-12-15 | 8.240 | 8.260 | 8.030 | 8.230 | 5.961 | 12,710 |
| 2021-12-14 | 8.350 | 8.450 | 8.160 | 8.160 | 5.910 | 7,761 |
| 2021-12-13 | 8.270 | 8.510 | 8.200 | 8.450 | 6.120 | 19,460 |
| 2021-12-10 | 8.250 | 8.320 | 8.130 | 8.200 | 5.939 | 12,485 |
| 2021-12-09 | 8.190 | 8.230 | 8.100 | 8.170 | 5.917 | 5,174 |
| 2021-12-08 | 8.100 | 8.230 | 8.000 | 8.160 | 5.910 | 14,060 |
| 2021-12-07 | 8.150 | 8.240 | 8.060 | 8.140 | 5.896 | 21,597 |
| 2021-12-06 | 8.200 | 8.420 | 8.090 | 8.140 | 5.896 | 11,811 |
| 2021-12-03 | 8.120 | 8.600 | 8.050 | 8.150 | 5.903 | 25,309 |
| 2021-12-02 | 8.140 | 8.150 | 7.930 | 8.050 | 5.830 | 16,310 |
| 2021-12-01 | 8.180 | 8.270 | 7.920 | 7.950 | 5.758 | 16,535 |
| 2021-11-30 | 7.990 | 8.110 | 7.990 | 8.110 | 5.874 | 16,085 |
| 2021-11-29 | 8.010 | 8.090 | 7.950 | 8.020 | 5.809 | 13,835 |
| 2021-11-26 | 8.010 | 8.090 | 7.900 | 7.960 | 5.765 | 11,698 |
| 2021-11-25 | 8.130 | 8.170 | 8.030 | 8.070 | 5.845 | 11,473 |
| 2021-11-24 | 8.160 | 8.170 | 8.010 | 8.050 | 5.830 | 9,336 |
| 2021-11-23 | 8.070 | 8.150 | 8.060 | 8.100 | 5.867 | 6,074 |
| 2021-11-22 | 8.090 | 8.190 | 8.040 | 8.050 | 5.830 | 12,148 |
| 2021-11-19 | 8.130 | 8.190 | 8.040 | 8.130 | 5.888 | 11,136 |
| 2021-11-18 | 7.970 | 8.190 | 7.970 | 8.030 | 5.816 | 32,621 |
| 2021-11-17 | 8.020 | 8.070 | 7.850 | 7.960 | 5.765 | 9,786 |
| 2021-11-16 | 8.190 | 8.200 | 7.900 | 8.080 | 5.852 | 13,385 |
| 2021-11-12 | 8.200 | 8.210 | 8.030 | 8.160 | 5.910 | 13,610 |
| 2021-11-11 | 8.100 | 8.210 | 8.100 | 8.150 | 5.903 | 5,961 |
| 2021-11-10 | 8.110 | 8.190 | 8.040 | 8.080 | 5.852 | 7,086 |
| 2021-11-09 | 7.990 | 8.120 | 7.990 | 8.060 | 5.838 | 18,447 |
| 2021-11-08 | 7.970 | 8.040 | 7.900 | 7.920 | 5.736 | 8,773 |
| 2021-11-05 | 8.010 | 8.160 | 7.880 | 7.900 | 5.722 | 17,660 |
| 2021-11-04 | 8.100 | 8.270 | 7.860 | 7.860 | 5.693 | 23,059 |
| 2021-11-03 | 7.950 | 8.160 | 7.940 | 8.160 | 5.910 | 8,773 |
| 2021-11-01 | 7.860 | 8.060 | 7.860 | 8.000 | 5.794 | 9,673 |
| 2021-10-29 | 7.900 | 8.060 | 7.860 | 7.860 | 5.693 | 29,696 |
| 2021-10-28 | 8.020 | 8.070 | 7.880 | 7.890 | 5.714 | 26,096 |
| 2021-10-27 | 7.970 | 8.070 | 7.950 | 8.020 | 5.809 | 7,649 |
| 2021-10-26 | 8.020 | 8.080 | 7.900 | 7.950 | 5.758 | 11,023 |
| 2021-10-25 | 8.040 | 8.090 | 7.910 | 7.970 | 5.772 | 24,297 |
| 2021-10-22 | 7.930 | 8.000 | 7.760 | 7.940 | 5.751 | 21,934 |
| 2021-10-21 | 8.140 | 8.150 | 7.850 | 7.860 | 5.693 | 37,907 |
| 2021-10-20 | 8.220 | 8.230 | 8.080 | 8.210 | 5.946 | 10,798 |
| 2021-10-19 | 8.670 | 8.670 | 8.000 | 8.000 | 5.794 | 4,478,870 |
| 2021-10-18 | 8.300 | 8.490 | 8.200 | 8.490 | 6.149 | 22,384 |
| 2021-10-15 | 8.190 | 8.350 | 8.160 | 8.280 | 5.997 | 13,610 |
| 2021-10-14 | 8.270 | 8.290 | 8.140 | 8.250 | 5.975 | 12,598 |
← NewerPage 21 of 21 · 1,249 trading days
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.