STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Apple reportedly designing its own AI chips for data centres

Alupar Investimento S.A. (ALUP11.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

29.37

-0.06

(-0.20%)

As of 01:27PM BRT. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	29.43	29.58	29.16	29.37	29.37	357,100
May 06, 2024	29.04	29.60	28.97	29.43	29.43	1,502,300
May 03, 2024	28.84	29.38	28.83	29.05	29.05	3,443,200
May 02, 2024	27.99	29.11	27.91	28.71	28.71	7,387,700
Apr 30, 2024	27.92	28.01	27.71	27.84	27.84	1,763,400
Apr 29, 2024	27.65	28.02	27.56	27.95	27.95	1,083,500
Apr 26, 2024	27.40	28.68	27.40	27.72	27.72	1,269,100
Apr 25, 2024	27.70	27.72	27.18	27.40	27.40	1,078,700
Apr 24, 2024	27.82	27.82	27.47	27.62	27.62	449,300
Apr 23, 2024	28.18	28.18	27.61	27.61	27.61	634,000
Apr 22, 2024	28.47	28.51	27.97	28.23	28.23	806,700
Apr 22, 2024	0.78 Dividend
Apr 22, 2024	104:100 Stock Split
Apr 19, 2024	28.76	28.92	28.57	28.80	28.02	934,856
Apr 18, 2024	28.71	28.90	28.54	28.76	27.98	419,120
Apr 17, 2024	28.88	29.01	28.62	28.71	27.93	524,264
Apr 16, 2024	28.48	28.84	28.26	28.63	27.85	1,000,480
Apr 15, 2024	28.94	29.02	28.40	28.62	27.84	1,028,248
Apr 12, 2024	29.08	29.08	28.72	28.93	28.15	831,792
Apr 11, 2024	29.00	29.23	28.49	29.08	28.29	2,502,240
Apr 10, 2024	29.35	29.46	28.85	29.01	28.22	803,504
Apr 09, 2024	29.30	29.64	29.28	29.50	28.70	495,560
Apr 08, 2024	29.33	29.36	29.04	29.34	28.54	801,528
Apr 05, 2024	29.27	29.40	29.09	29.33	28.53	772,304
Apr 04, 2024	29.65	29.76	29.14	29.27	28.48	913,744
Apr 03, 2024	29.62	29.81	29.34	29.59	28.79	609,856
Apr 02, 2024	29.61	29.77	29.38	29.57	28.77	828,984
Apr 01, 2024	29.35	29.86	29.35	29.61	28.80	1,632,072
Mar 28, 2024	29.77	29.85	29.38	29.38	28.59	667,368
Mar 27, 2024	29.62	29.90	29.34	29.77	28.96	492,128
Mar 26, 2024	29.25	29.75	29.11	29.52	28.72	527,488
Mar 25, 2024	29.89	29.89	29.13	29.38	28.59	1,037,816
Mar 22, 2024	30.38	30.38	29.60	29.80	28.99	3,089,528
Mar 21, 2024	30.12	30.51	30.10	30.29	29.47	1,159,184
Mar 20, 2024	29.74	30.24	29.66	30.19	29.37	824,824
Mar 19, 2024	29.24	29.74	29.15	29.74	28.93	586,144
Mar 18, 2024	29.33	29.42	29.01	29.23	28.44	417,456
Mar 15, 2024	29.41	29.49	29.00	29.28	28.49	580,216
Mar 14, 2024	29.38	29.57	29.24	29.36	28.56	634,088
Mar 13, 2024	29.08	29.52	29.00	29.30	28.50	631,488
Mar 12, 2024	29.06	29.22	28.94	29.09	28.30	388,752
Mar 11, 2024	29.24	29.57	28.97	29.06	28.27	983,320
Mar 08, 2024	28.72	29.33	28.72	29.27	28.48	558,064
Mar 07, 2024	28.64	28.96	28.50	28.76	27.98	417,144
Mar 06, 2024	28.37	28.75	28.10	28.65	27.88	1,453,608
Mar 05, 2024	28.47	28.92	28.46	28.60	27.82	664,352
Mar 04, 2024	28.64	28.74	28.37	28.46	27.69	732,680
Mar 01, 2024	28.65	28.79	28.32	28.64	27.87	1,193,608
Feb 29, 2024	28.88	28.88	28.52	28.63	27.86	720,824
Feb 28, 2024	28.76	28.97	28.48	28.85	28.06	754,520
Feb 27, 2024	28.79	29.01	28.63	28.98	28.20	390,312
Feb 26, 2024	28.75	28.98	28.56	28.69	27.92	411,528
Feb 23, 2024	28.55	28.85	28.37	28.75	27.97	647,400
Feb 22, 2024	28.14	28.60	28.12	28.54	27.77	483,288
Feb 21, 2024	28.28	28.48	27.95	28.14	27.38	435,864
Feb 20, 2024	28.12	28.48	28.05	28.26	27.49	404,768
Feb 19, 2024	27.89	28.39	27.84	28.13	27.36	550,160
Feb 16, 2024	28.13	28.22	27.82	27.89	27.14	497,952
Feb 15, 2024	27.93	28.35	27.92	28.13	27.36	704,600
Feb 14, 2024	27.93	27.96	27.70	27.93	27.18	531,128
Feb 09, 2024	27.93	28.07	27.70	27.96	27.20	707,616
Feb 08, 2024	28.26	28.26	27.74	27.92	27.17	1,277,328
Feb 07, 2024	28.25	28.60	28.20	28.27	27.50	511,160
Feb 06, 2024	28.13	28.42	28.01	28.25	27.48	660,400
Feb 05, 2024	28.05	28.25	27.88	28.13	27.37	595,504
Feb 02, 2024	28.40	28.55	28.02	28.05	27.29	574,808
Feb 01, 2024	28.37	28.52	28.05	28.40	27.63	717,184
Jan 31, 2024	27.98	27.98	27.98	27.98	27.22	-
Jan 30, 2024	28.32	28.32	27.89	27.98	27.22	648,440
Jan 29, 2024	28.11	28.28	27.91	28.23	27.47	516,984
Jan 26, 2024	28.12	28.40	28.11	28.19	27.43	482,768
Jan 25, 2024	28.37	28.58	28.27	28.31	27.54	787,696
Jan 24, 2024	27.89	28.73	27.89	28.45	27.68	1,130,272
Jan 23, 2024	27.95	28.76	27.89	28.31	27.54	1,065,584
Jan 22, 2024	28.16	28.38	27.81	27.92	27.17	563,368
Jan 19, 2024	28.41	28.57	28.08	28.27	27.50	605,696
Jan 18, 2024	28.70	28.79	28.24	28.45	27.68	847,288
Jan 17, 2024	28.94	28.99	28.60	28.65	27.88	789,776
Jan 16, 2024	28.90	29.09	28.69	29.09	28.30	959,608
Jan 15, 2024	29.22	29.43	29.04	29.26	28.47	183,144
Jan 12, 2024	29.21	29.36	28.94	29.22	28.43	351,416
Jan 11, 2024	29.43	29.56	28.85	29.21	28.42	994,240
Jan 10, 2024	29.58	29.73	29.46	29.61	28.80	941,720
Jan 09, 2024	29.36	29.83	29.18	29.59	28.79	361,504
Jan 08, 2024	29.65	29.65	29.11	29.38	28.58	375,440
Jan 05, 2024	29.26	29.65	29.02	29.39	28.60	454,584
Jan 04, 2024	29.39	29.44	29.05	29.26	28.47	486,928
Jan 03, 2024	29.40	29.61	29.13	29.40	28.61	533,208
Jan 02, 2024	30.25	30.35	29.09	29.28	28.49	867,776
Dec 28, 2023	29.62	30.30	29.62	30.30	29.48	1,119,040
Dec 27, 2023	29.52	29.80	29.31	29.67	28.87	428,688
Dec 26, 2023	29.42	29.58	29.24	29.49	28.69	347,776
Dec 22, 2023	29.23	29.44	29.21	29.39	28.60	347,880
Dec 21, 2023	29.43	29.59	29.14	29.24	28.45	250,952
Dec 20, 2023	29.74	29.84	29.36	29.36	28.56	427,024
Dec 19, 2023	29.16	29.63	29.16	29.63	28.83	711,360
Dec 18, 2023	28.83	29.36	28.83	29.16	28.37	820,352
Dec 15, 2023	28.76	28.92	27.98	28.67	27.90	1,590,680
Dec 14, 2023	29.33	29.64	28.76	28.76	27.98	774,696
Dec 13, 2023	28.38	29.40	28.38	29.03	28.24	734,448
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,332.26+72.79(+0.33%)

S&P 5005,195.68+14.94(+0.29%)

DOW38,892.99+40.72(+0.10%)

CAD/USD0.7293-0.0028(-0.38%)

CRUDE OIL78.82+0.34(+0.43%)

Bitcoin CAD87,124.85+80.79(+0.09%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Alupar Investimento S.A. (ALUP11.SA)

S&P/TSX
22,332.26
+72.79(+0.33%)

S&P 500
5,195.68
+14.94(+0.29%)

DOW
38,892.99
+40.72(+0.10%)

CAD/USD
0.7293
-0.0028(-0.38%)

CRUDE OIL
78.82
+0.34(+0.43%)

Bitcoin CAD
87,124.85
+80.79(+0.09%)