Alupar Investimento S.A. (ALUP3.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 08:46PM BRT
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 9.84 | 9.87 | 9.74 | 9.79 | 9.79 | 10,900 |
| May 29, 2024 | 9.73 | 9.84 | 9.65 | 9.84 | 9.84 | 5,100 |
| May 28, 2024 | 9.95 | 9.95 | 9.70 | 9.80 | 9.80 | 3,200 |
| May 27, 2024 | 9.96 | 9.98 | 9.88 | 9.90 | 9.90 | 3,300 |
| May 24, 2024 | 9.91 | 9.96 | 9.87 | 9.96 | 9.96 | 8,800 |
| May 23, 2024 | 9.96 | 9.97 | 9.90 | 9.91 | 9.91 | 6,500 |
| May 22, 2024 | 9.93 | 9.98 | 9.88 | 9.92 | 9.92 | 7,400 |
| May 21, 2024 | 10.04 | 10.04 | 9.86 | 9.93 | 9.93 | 5,000 |
| May 20, 2024 | 9.78 | 9.98 | 9.77 | 9.87 | 9.87 | 13,500 |
| May 17, 2024 | 9.83 | 10.00 | 9.83 | 9.88 | 9.88 | 7,800 |
| May 17, 2024 | 0.07 Dividend | |||||
| May 16, 2024 | 10.06 | 10.23 | 9.84 | 9.84 | 9.77 | 9,400 |
| May 15, 2024 | 9.95 | 10.24 | 9.95 | 10.05 | 9.98 | 25,200 |
| May 14, 2024 | 9.98 | 9.99 | 9.90 | 9.95 | 9.88 | 6,000 |
| May 13, 2024 | 9.62 | 9.89 | 9.62 | 9.78 | 9.71 | 13,900 |
| May 10, 2024 | 9.80 | 9.90 | 9.62 | 9.69 | 9.62 | 16,900 |
| May 09, 2024 | 9.85 | 9.87 | 9.78 | 9.85 | 9.78 | 6,600 |
| May 08, 2024 | 9.77 | 9.90 | 9.77 | 9.90 | 9.83 | 7,800 |
| May 07, 2024 | 9.80 | 9.94 | 9.79 | 9.79 | 9.72 | 11,700 |
| May 06, 2024 | 9.81 | 10.00 | 9.64 | 9.83 | 9.76 | 14,800 |
| May 03, 2024 | 9.74 | 9.89 | 9.64 | 9.64 | 9.57 | 17,800 |
| May 02, 2024 | 9.36 | 9.79 | 9.36 | 9.70 | 9.63 | 28,600 |
| Apr 30, 2024 | 9.42 | 9.42 | 9.25 | 9.34 | 9.27 | 10,700 |
| Apr 29, 2024 | 9.20 | 9.38 | 9.20 | 9.32 | 9.25 | 13,600 |
| Apr 26, 2024 | 9.23 | 9.50 | 9.11 | 9.26 | 9.19 | 21,200 |
| Apr 25, 2024 | 9.18 | 9.28 | 9.10 | 9.12 | 9.06 | 15,200 |
| Apr 24, 2024 | 9.49 | 9.49 | 9.12 | 9.16 | 9.09 | 32,800 |
| Apr 23, 2024 | 9.80 | 9.80 | 9.47 | 9.49 | 9.42 | 26,400 |
| Apr 22, 2024 | 10.12 | 10.24 | 9.69 | 9.81 | 9.74 | 29,800 |
| Apr 22, 2024 | 0.26 Dividend | |||||
| Apr 22, 2024 | 104:100 Stock Split | |||||
| Apr 19, 2024 | 9.92 | 10.14 | 9.80 | 10.01 | 9.68 | 30,368 |
| Apr 18, 2024 | 9.95 | 10.02 | 9.88 | 9.92 | 9.60 | 18,720 |
| Apr 17, 2024 | 10.07 | 10.17 | 9.90 | 9.94 | 9.62 | 27,040 |
| Apr 16, 2024 | 9.74 | 10.18 | 9.71 | 10.05 | 9.72 | 39,936 |
| Apr 15, 2024 | 9.85 | 9.95 | 9.70 | 9.79 | 9.47 | 29,848 |
| Apr 12, 2024 | 9.87 | 10.04 | 9.81 | 9.92 | 9.60 | 13,832 |
| Apr 11, 2024 | 9.89 | 9.96 | 9.79 | 9.89 | 9.57 | 15,704 |
| Apr 10, 2024 | 10.12 | 10.12 | 9.89 | 9.89 | 9.57 | 29,224 |
| Apr 09, 2024 | 10.00 | 10.24 | 9.94 | 10.21 | 9.88 | 13,936 |
| Apr 08, 2024 | 10.00 | 10.11 | 9.90 | 9.93 | 9.61 | 15,912 |
| Apr 05, 2024 | 9.91 | 10.19 | 9.82 | 10.00 | 9.67 | 21,632 |
| Apr 04, 2024 | 10.04 | 10.04 | 9.82 | 9.88 | 9.56 | 13,104 |
| Apr 03, 2024 | 9.99 | 10.28 | 9.91 | 10.04 | 9.71 | 18,824 |
| Apr 02, 2024 | 9.95 | 10.00 | 9.91 | 9.98 | 9.65 | 12,792 |
| Apr 01, 2024 | 9.95 | 10.13 | 9.92 | 9.94 | 9.62 | 17,472 |
| Mar 28, 2024 | 9.95 | 10.08 | 9.89 | 9.92 | 9.60 | 15,912 |
| Mar 27, 2024 | 9.88 | 10.12 | 9.86 | 10.00 | 9.67 | 6,760 |
| Mar 26, 2024 | 9.85 | 10.13 | 9.78 | 10.13 | 9.80 | 9,880 |
| Mar 25, 2024 | 10.00 | 10.00 | 9.78 | 9.78 | 9.46 | 16,432 |
| Mar 22, 2024 | 10.28 | 10.28 | 9.91 | 10.02 | 9.69 | 24,440 |
| Mar 21, 2024 | 10.34 | 10.45 | 10.27 | 10.27 | 9.93 | 19,552 |
| Mar 20, 2024 | 10.16 | 10.47 | 10.16 | 10.38 | 10.03 | 33,384 |
| Mar 19, 2024 | 9.86 | 10.18 | 9.77 | 10.10 | 9.76 | 18,200 |
| Mar 18, 2024 | 9.77 | 9.94 | 9.74 | 9.80 | 9.48 | 12,480 |
| Mar 15, 2024 | 9.87 | 10.01 | 9.63 | 9.86 | 9.53 | 27,768 |
| Mar 14, 2024 | 9.88 | 9.95 | 9.78 | 9.87 | 9.54 | 11,336 |
| Mar 13, 2024 | 9.76 | 9.89 | 9.72 | 9.86 | 9.53 | 8,528 |
| Mar 12, 2024 | 9.66 | 9.78 | 9.63 | 9.70 | 9.38 | 15,912 |
| Mar 11, 2024 | 9.89 | 9.90 | 9.63 | 9.66 | 9.35 | 33,384 |
| Mar 08, 2024 | 9.65 | 9.94 | 9.60 | 9.90 | 9.58 | 26,936 |
| Mar 07, 2024 | 9.56 | 9.67 | 9.54 | 9.66 | 9.35 | 9,568 |
| Mar 06, 2024 | 9.53 | 9.62 | 9.41 | 9.53 | 9.22 | 37,336 |
| Mar 05, 2024 | 9.48 | 9.62 | 9.48 | 9.53 | 9.22 | 6,760 |
| Mar 04, 2024 | 9.54 | 9.58 | 9.47 | 9.47 | 9.16 | 11,232 |
| Mar 01, 2024 | 9.57 | 9.59 | 9.44 | 9.56 | 9.24 | 11,544 |
| Feb 29, 2024 | 9.56 | 9.61 | 9.48 | 9.61 | 9.29 | 5,304 |
| Feb 28, 2024 | 9.66 | 9.66 | 9.45 | 9.62 | 9.30 | 10,712 |
| Feb 27, 2024 | 9.57 | 9.71 | 9.55 | 9.71 | 9.39 | 5,200 |
| Feb 26, 2024 | 9.61 | 9.66 | 9.49 | 9.56 | 9.24 | 6,864 |
| Feb 23, 2024 | 9.52 | 9.61 | 9.44 | 9.61 | 9.29 | 6,760 |
| Feb 22, 2024 | 9.39 | 9.52 | 9.39 | 9.51 | 9.20 | 8,216 |
| Feb 21, 2024 | 9.42 | 9.50 | 9.29 | 9.39 | 9.09 | 8,632 |
| Feb 20, 2024 | 9.38 | 9.50 | 9.30 | 9.44 | 9.13 | 8,736 |
| Feb 19, 2024 | 9.33 | 9.46 | 9.14 | 9.38 | 9.07 | 21,632 |
| Feb 16, 2024 | 9.30 | 9.40 | 9.24 | 9.34 | 9.03 | 7,488 |
| Feb 15, 2024 | 9.22 | 9.42 | 9.22 | 9.38 | 9.07 | 9,984 |
| Feb 14, 2024 | 9.36 | 9.36 | 9.22 | 9.26 | 8.95 | 8,008 |
| Feb 09, 2024 | 9.34 | 9.37 | 9.24 | 9.36 | 9.05 | 7,488 |
| Feb 08, 2024 | 9.42 | 9.42 | 9.24 | 9.35 | 9.04 | 9,984 |
| Feb 07, 2024 | 9.39 | 9.56 | 9.38 | 9.42 | 9.11 | 13,416 |
| Feb 06, 2024 | 9.32 | 9.44 | 9.21 | 9.39 | 9.09 | 10,712 |
| Feb 05, 2024 | 9.33 | 9.42 | 9.31 | 9.32 | 9.01 | 12,272 |
| Feb 02, 2024 | 9.47 | 9.48 | 8.75 | 9.33 | 9.02 | 58,968 |
| Feb 01, 2024 | 9.38 | 9.51 | 9.32 | 9.33 | 9.02 | 11,960 |
| Jan 31, 2024 | 9.39 | 9.54 | 9.34 | 9.45 | 9.14 | 8,944 |
| Jan 30, 2024 | 9.41 | 9.41 | 9.31 | 9.31 | 9.00 | 9,256 |
| Jan 29, 2024 | 9.41 | 9.42 | 9.32 | 9.41 | 9.10 | 7,800 |
| Jan 26, 2024 | 9.44 | 9.46 | 9.34 | 9.42 | 9.11 | 15,080 |
| Jan 25, 2024 | 9.56 | 9.56 | 9.40 | 9.44 | 9.13 | 6,968 |
| Jan 24, 2024 | 9.53 | 9.53 | 9.34 | 9.44 | 9.13 | 11,648 |
| Jan 23, 2024 | 9.46 | 9.60 | 9.33 | 9.53 | 9.22 | 10,712 |
| Jan 22, 2024 | 9.47 | 9.60 | 9.30 | 9.33 | 9.02 | 20,592 |
| Jan 19, 2024 | 9.45 | 9.47 | 9.38 | 9.46 | 9.15 | 8,632 |
| Jan 18, 2024 | 9.54 | 9.57 | 9.42 | 9.56 | 9.24 | 10,192 |
| Jan 17, 2024 | 9.53 | 9.62 | 9.52 | 9.54 | 9.22 | 8,112 |
| Jan 16, 2024 | 9.73 | 9.73 | 9.52 | 9.63 | 9.31 | 12,272 |
| Jan 15, 2024 | 9.70 | 9.77 | 9.68 | 9.72 | 9.40 | 6,240 |
| Jan 12, 2024 | 9.82 | 9.82 | 9.64 | 9.66 | 9.35 | 4,368 |
| Jan 11, 2024 | 9.77 | 9.83 | 9.58 | 9.83 | 9.50 | 7,904 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.