Alupar Investimento Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.96	34.55	33.23	34.02	-	1.19%	723,500
Mar 5, 2026	34.65	34.65	33.45	33.62	33.62	-2.97%	1,091,200
Mar 4, 2026	34.38	34.96	34.13	34.65	34.65	1.08%	886,900
Mar 3, 2026	34.57	34.88	33.69	34.28	34.28	-2.06%	1,101,100
Mar 2, 2026	35.10	35.49	34.96	35.00	35.00	-1.96%	821,500
Feb 27, 2026	35.75	36.07	35.55	35.70	35.70	-1.46%	846,700
Feb 26, 2026	36.19	36.32	35.57	36.23	36.23	0.11%	956,700
Feb 25, 2026	36.01	36.19	35.45	36.19	36.19	1.09%	1,045,200
Feb 24, 2026	35.68	36.24	35.61	35.80	35.80	0.36%	1,040,100
Feb 23, 2026	35.92	36.15	35.10	35.67	35.67	-1.30%	1,101,500
Feb 20, 2026	36.09	36.34	35.70	36.14	36.14	0.14%	676,900
Feb 19, 2026	35.58	36.09	35.43	36.09	36.09	1.63%	801,100
Feb 18, 2026	35.61	35.84	35.13	35.51	35.51	-0.81%	793,000
Feb 13, 2026	35.55	35.84	35.30	35.80	35.80	-0.42%	426,300
Feb 12, 2026	36.15	36.44	35.80	35.95	35.95	-0.55%	449,700
Feb 11, 2026	36.00	36.39	35.59	36.15	36.15	0.81%	863,900
Feb 10, 2026	35.10	35.86	34.87	35.86	35.86	2.60%	560,900
Feb 9, 2026	34.25	35.10	34.17	34.95	34.95	2.43%	593,700
Feb 6, 2026	34.37	34.56	33.84	34.12	34.12	-0.73%	520,700
Feb 5, 2026	34.04	34.54	33.68	34.37	34.37	1.54%	467,700
Feb 4, 2026	33.96	34.00	33.38	33.85	33.85	-0.32%	886,000
Feb 3, 2026	33.31	34.10	33.30	33.96	33.96	1.62%	4,624,800
Feb 2, 2026	33.93	34.24	33.42	33.42	33.42	-1.56%	828,300
Jan 30, 2026	33.95	34.17	33.80	33.95	33.95	-0.29%	943,900
Jan 29, 2026	34.44	34.64	33.78	34.05	34.05	-0.44%	630,700
Jan 28, 2026	35.30	35.35	34.00	34.20	34.20	-2.68%	950,900
Jan 27, 2026	35.23	35.89	34.71	35.14	35.14	0.43%	1,004,900
Jan 26, 2026	35.08	35.10	34.37	34.99	34.99	0.14%	963,500
Jan 23, 2026	35.05	35.39	34.48	34.94	34.94	-0.26%	1,434,700
Jan 22, 2026	33.69	35.17	33.43	35.03	35.03	3.33%	685,500
Jan 21, 2026	33.36	34.08	33.36	33.90	33.90	1.68%	659,500
Jan 20, 2026	32.69	33.34	32.52	33.34	33.34	1.93%	540,200
Jan 19, 2026	32.44	32.89	32.35	32.71	32.71	0.21%	824,000
Jan 16, 2026	32.97	33.30	32.45	32.64	32.64	-0.37%	2,327,900
Jan 15, 2026	32.75	33.07	32.62	32.76	32.76	0.03%	744,200
Jan 14, 2026	32.38	32.80	31.97	32.75	32.75	1.99%	1,534,500
Jan 13, 2026	31.85	32.14	31.49	32.11	32.11	1.01%	1,021,200
Jan 12, 2026	31.58	31.85	31.31	31.79	31.79	0.66%	723,100
Jan 9, 2026	31.90	32.08	31.58	31.58	31.58	-0.35%	699,500
Jan 8, 2026	31.65	31.91	31.41	31.69	31.69	0.35%	372,900
Jan 7, 2026	32.43	32.49	31.58	31.58	31.58	-2.62%	371,700
Jan 6, 2026	32.40	32.95	32.40	32.43	32.43	0.28%	484,400
Jan 5, 2026	32.00	32.38	31.87	32.34	32.34	1.09%	1,029,100
Jan 2, 2026	31.75	32.00	31.71	31.99	31.99	0.76%	482,400
Dec 30, 2025	31.11	31.77	31.11	31.75	31.75	0.79%	429,300
Dec 29, 2025	31.90	31.90	31.21	31.50	31.50	-1.50%	538,000
Dec 26, 2025	31.59	31.98	31.12	31.98	31.65	1.43%	348,800
Dec 23, 2025	30.88	31.84	30.88	31.53	31.20	2.10%	850,200
Dec 22, 2025	31.45	31.51	30.66	30.88	30.56	-1.69%	745,700
Dec 19, 2025	31.54	31.75	31.31	31.41	31.09	-0.66%	1,010,000
Dec 18, 2025	31.81	32.26	31.62	31.62	31.29	-1.19%	431,400
Dec 17, 2025	31.96	32.38	31.54	32.00	31.67	-0.19%	1,633,900
Dec 16, 2025	33.02	33.02	32.06	32.06	31.73	-3.14%	823,900
Dec 15, 2025	32.60	33.28	32.59	33.10	32.76	1.53%	470,400
Dec 12, 2025	32.55	33.00	32.35	32.60	32.26	0.80%	626,400
Dec 11, 2025	32.26	32.34	31.86	32.34	32.01	0.25%	541,600
Dec 10, 2025	32.19	32.44	32.11	32.26	31.93	-0.40%	526,900
Dec 9, 2025	32.46	32.54	31.94	32.39	32.06	-0.86%	710,400
Dec 8, 2025	33.25	33.53	32.67	32.67	32.33	-1.45%	586,700
Dec 5, 2025	34.25	34.59	32.89	33.15	32.81	-3.63%	1,294,500
Dec 4, 2025	34.20	34.40	34.10	34.40	34.05	1.24%	549,600
Dec 3, 2025	34.34	34.47	33.90	33.98	33.63	-1.08%	556,800
Dec 2, 2025	34.15	34.42	33.89	34.35	34.00	0.50%	1,039,100
Dec 1, 2025	33.77	34.18	33.67	34.18	33.83	0.77%	532,000
Nov 28, 2025	33.53	33.92	33.39	33.92	33.57	1.22%	310,700
Nov 27, 2025	33.89	33.89	33.51	33.51	33.16	-0.80%	193,400
Nov 26, 2025	33.49	33.83	33.37	33.78	33.43	0.81%	537,600
Nov 25, 2025	32.99	33.51	32.95	33.51	33.16	1.58%	516,400
Nov 24, 2025	33.06	33.36	32.94	32.99	32.65	-0.12%	584,900
Nov 21, 2025	33.55	33.68	32.88	33.03	32.69	-1.70%	453,100
Nov 19, 2025	34.19	34.24	33.38	33.60	33.25	-1.87%	1,097,100
Nov 18, 2025	34.60	34.67	34.08	34.24	33.89	-1.07%	649,900
Nov 17, 2025	34.41	34.65	34.15	34.61	34.25	1.02%	636,700
Nov 14, 2025	34.29	34.35	34.00	34.26	33.91	-0.38%	446,800
Nov 13, 2025	34.89	34.91	34.24	34.39	33.74	-0.86%	847,500
Nov 12, 2025	34.66	34.95	34.50	34.69	34.03	0.09%	598,900
Nov 11, 2025	34.13	34.66	33.94	34.66	34.00	1.85%	3,785,600
Nov 10, 2025	33.71	34.24	33.64	34.03	33.39	0.68%	795,900
Nov 7, 2025	34.08	34.16	33.12	33.80	33.16	-0.73%	1,052,700
Nov 6, 2025	34.14	34.14	33.55	34.05	33.40	0.53%	482,900
Nov 5, 2025	33.53	34.14	33.52	33.87	33.23	0.80%	513,600
Nov 4, 2025	33.01	33.81	33.01	33.60	32.96	0.57%	435,500
Nov 3, 2025	32.73	33.58	32.46	33.41	32.78	2.55%	731,200
Oct 31, 2025	32.74	32.97	32.39	32.58	31.96	-0.67%	1,182,300
Oct 30, 2025	32.58	32.99	32.46	32.80	32.18	0.18%	575,500
Oct 29, 2025	32.52	32.79	32.42	32.74	32.12	0.77%	652,900
Oct 28, 2025	32.18	32.58	32.16	32.49	31.87	0.68%	854,600
Oct 27, 2025	31.85	32.50	31.85	32.27	31.66	1.29%	700,000
Oct 24, 2025	31.77	32.11	31.74	31.86	31.26	0.44%	374,200
Oct 23, 2025	31.74	31.87	31.52	31.72	31.12	0.35%	180,400
Oct 22, 2025	31.32	31.64	31.29	31.61	31.01	0.77%	204,700
Oct 21, 2025	31.73	31.76	31.20	31.37	30.78	-0.73%	531,800
Oct 20, 2025	31.33	31.88	31.33	31.60	31.00	0.38%	349,100
Oct 17, 2025	30.97	31.55	30.97	31.48	30.88	0.64%	545,100
Oct 16, 2025	30.89	31.28	30.83	31.28	30.69	0.77%	627,600
Oct 15, 2025	30.58	31.30	30.58	31.04	30.45	0.78%	1,748,100
Oct 14, 2025	30.98	30.99	30.64	30.80	30.22	-0.61%	736,600
Oct 13, 2025	31.19	31.39	30.99	30.99	30.40	-0.67%	307,500
Oct 10, 2025	30.94	31.20	30.52	31.20	30.61	1.50%	661,300
Oct 9, 2025	31.46	31.46	30.52	30.74	30.16	-1.76%	1,464,700