Alupar Investimento S.A. (BVMF:ALUP11)
Brazil
· Delayed Price · Currency is BRL 33.23
-1.17 (-3.40%)
Dec 5, 2025, 5:40 PM GMT-3
Alupar Investimento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 34.20 | 34.40 | 34.10 | 34.40 | 34.40 | 1.24% | 549,600 |
| Dec 3, 2025 | 34.34 | 34.47 | 33.90 | 33.98 | 33.98 | -1.08% | 556,800 |
| Dec 2, 2025 | 34.15 | 34.42 | 33.89 | 34.35 | 34.35 | 0.50% | 1,039,100 |
| Dec 1, 2025 | 33.77 | 34.18 | 33.67 | 34.18 | 34.18 | 0.77% | 532,000 |
| Nov 28, 2025 | 33.53 | 33.92 | 33.39 | 33.92 | 33.92 | 1.22% | 310,700 |
| Nov 27, 2025 | 33.89 | 33.89 | 33.51 | 33.51 | 33.51 | -0.80% | 193,400 |
| Nov 26, 2025 | 33.49 | 33.83 | 33.37 | 33.78 | 33.78 | 0.81% | 537,600 |
| Nov 25, 2025 | 32.99 | 33.51 | 32.95 | 33.51 | 33.51 | 1.58% | 516,400 |
| Nov 24, 2025 | 33.06 | 33.36 | 32.94 | 32.99 | 32.99 | -0.12% | 584,900 |
| Nov 21, 2025 | 33.55 | 33.68 | 32.88 | 33.03 | 33.03 | -1.70% | 453,100 |
| Nov 19, 2025 | 34.19 | 34.24 | 33.38 | 33.60 | 33.60 | -1.87% | 1,097,100 |
| Nov 18, 2025 | 34.60 | 34.67 | 34.08 | 34.24 | 34.24 | -1.07% | 649,900 |
| Nov 17, 2025 | 34.41 | 34.65 | 34.15 | 34.61 | 34.61 | 1.02% | 636,700 |
| Nov 14, 2025 | 34.29 | 34.35 | 34.00 | 34.26 | 34.26 | -0.38% | 446,800 |
| Nov 13, 2025 | 34.89 | 34.91 | 34.24 | 34.39 | 34.09 | -0.86% | 847,500 |
| Nov 12, 2025 | 34.66 | 34.95 | 34.50 | 34.69 | 34.39 | 0.09% | 598,900 |
| Nov 11, 2025 | 34.13 | 34.66 | 33.94 | 34.66 | 34.36 | 1.85% | 3,785,600 |
| Nov 10, 2025 | 33.71 | 34.24 | 33.64 | 34.03 | 33.73 | 0.68% | 795,900 |
| Nov 7, 2025 | 34.08 | 34.16 | 33.12 | 33.80 | 33.51 | -0.73% | 1,052,700 |
| Nov 6, 2025 | 34.14 | 34.14 | 33.55 | 34.05 | 33.75 | 0.53% | 482,900 |
| Nov 5, 2025 | 33.53 | 34.14 | 33.52 | 33.87 | 33.57 | 0.80% | 513,600 |
| Nov 4, 2025 | 33.01 | 33.81 | 33.01 | 33.60 | 33.31 | 0.57% | 435,500 |
| Nov 3, 2025 | 32.73 | 33.58 | 32.46 | 33.41 | 33.12 | 2.55% | 731,200 |
| Oct 31, 2025 | 32.74 | 32.97 | 32.39 | 32.58 | 32.30 | -0.67% | 1,182,300 |
| Oct 30, 2025 | 32.58 | 32.99 | 32.46 | 32.80 | 32.51 | 0.18% | 575,500 |
| Oct 29, 2025 | 32.52 | 32.79 | 32.42 | 32.74 | 32.45 | 0.77% | 652,900 |
| Oct 28, 2025 | 32.18 | 32.58 | 32.16 | 32.49 | 32.21 | 0.68% | 854,600 |
| Oct 27, 2025 | 31.85 | 32.50 | 31.85 | 32.27 | 31.99 | 1.29% | 700,000 |
| Oct 24, 2025 | 31.77 | 32.11 | 31.74 | 31.86 | 31.58 | 0.44% | 374,200 |
| Oct 23, 2025 | 31.74 | 31.87 | 31.52 | 31.72 | 31.44 | 0.35% | 180,400 |
| Oct 22, 2025 | 31.32 | 31.64 | 31.29 | 31.61 | 31.33 | 0.77% | 204,700 |
| Oct 21, 2025 | 31.73 | 31.76 | 31.20 | 31.37 | 31.10 | -0.73% | 531,800 |
| Oct 20, 2025 | 31.33 | 31.88 | 31.33 | 31.60 | 31.32 | 0.38% | 349,100 |
| Oct 17, 2025 | 30.97 | 31.55 | 30.97 | 31.48 | 31.21 | 0.64% | 545,100 |
| Oct 16, 2025 | 30.89 | 31.28 | 30.83 | 31.28 | 31.01 | 0.77% | 627,600 |
| Oct 15, 2025 | 30.58 | 31.30 | 30.58 | 31.04 | 30.77 | 0.78% | 1,748,100 |
| Oct 14, 2025 | 30.98 | 30.99 | 30.64 | 30.80 | 30.53 | -0.61% | 736,600 |
| Oct 13, 2025 | 31.19 | 31.39 | 30.99 | 30.99 | 30.72 | -0.67% | 307,500 |
| Oct 10, 2025 | 30.94 | 31.20 | 30.52 | 31.20 | 30.93 | 1.50% | 661,300 |
| Oct 9, 2025 | 31.46 | 31.46 | 30.52 | 30.74 | 30.47 | -1.76% | 1,464,700 |
| Oct 8, 2025 | 30.69 | 31.29 | 30.69 | 31.29 | 31.02 | 1.59% | 911,600 |
| Oct 7, 2025 | 31.06 | 31.48 | 30.61 | 30.80 | 30.53 | -1.63% | 1,141,900 |
| Oct 6, 2025 | 31.83 | 32.13 | 31.31 | 31.31 | 31.04 | -1.42% | 443,800 |
| Oct 3, 2025 | 31.78 | 31.78 | 31.38 | 31.76 | 31.48 | 0.54% | 315,000 |
| Oct 2, 2025 | 31.92 | 32.02 | 31.35 | 31.59 | 31.31 | -0.50% | 910,500 |
| Oct 1, 2025 | 31.99 | 32.15 | 31.75 | 31.75 | 31.47 | -0.75% | 453,300 |
| Sep 30, 2025 | 32.10 | 32.26 | 31.75 | 31.99 | 31.71 | -0.34% | 502,100 |
| Sep 29, 2025 | 31.60 | 32.30 | 31.57 | 32.10 | 31.82 | 1.55% | 390,600 |
| Sep 26, 2025 | 31.55 | 31.85 | 31.49 | 31.61 | 31.33 | 0.13% | 295,400 |
| Sep 25, 2025 | 31.50 | 31.81 | 31.30 | 31.57 | 31.29 | 0.54% | 727,100 |
| Sep 24, 2025 | 31.81 | 31.90 | 31.31 | 31.40 | 31.13 | -1.20% | 837,600 |
| Sep 23, 2025 | 31.07 | 31.87 | 30.94 | 31.78 | 31.50 | 2.19% | 755,000 |
| Sep 22, 2025 | 31.17 | 31.46 | 30.68 | 31.10 | 30.83 | -0.32% | 871,100 |
| Sep 19, 2025 | 30.51 | 31.20 | 30.51 | 31.20 | 30.93 | 2.26% | 1,294,100 |
| Sep 18, 2025 | 30.66 | 30.85 | 30.26 | 30.51 | 30.24 | -0.59% | 527,300 |
| Sep 17, 2025 | 30.70 | 30.97 | 30.69 | 30.69 | 30.42 | -0.03% | 314,900 |
| Sep 16, 2025 | 30.85 | 30.96 | 30.38 | 30.70 | 30.43 | -0.39% | 380,700 |
| Sep 15, 2025 | 30.72 | 30.82 | 30.51 | 30.82 | 30.55 | 0.82% | 483,100 |
| Sep 12, 2025 | 30.71 | 30.71 | 30.36 | 30.57 | 30.30 | -0.46% | 666,400 |
| Sep 11, 2025 | 30.56 | 30.82 | 30.46 | 30.71 | 30.44 | 0.39% | 464,900 |
| Sep 10, 2025 | 30.56 | 30.64 | 30.37 | 30.59 | 30.32 | 0.72% | 365,100 |
| Sep 9, 2025 | 30.71 | 30.71 | 30.27 | 30.37 | 30.11 | -0.43% | 246,300 |
| Sep 8, 2025 | 30.41 | 30.70 | 30.38 | 30.50 | 30.23 | 0.16% | 565,900 |
| Sep 5, 2025 | 30.06 | 30.71 | 30.01 | 30.45 | 30.18 | 1.57% | 734,700 |
| Sep 4, 2025 | 29.79 | 30.14 | 29.70 | 29.98 | 29.72 | 0.64% | 268,700 |
| Sep 3, 2025 | 29.53 | 30.09 | 29.52 | 29.79 | 29.53 | 0.64% | 1,669,700 |
| Sep 2, 2025 | 29.62 | 29.75 | 29.34 | 29.60 | 29.34 | -0.10% | 1,063,000 |
| Sep 1, 2025 | 29.62 | 29.82 | 29.39 | 29.63 | 29.37 | -0.57% | 347,200 |
| Aug 29, 2025 | 29.81 | 30.17 | 29.68 | 29.80 | 29.54 | -0.57% | 909,900 |
| Aug 28, 2025 | 29.50 | 30.16 | 29.50 | 29.97 | 29.71 | 1.59% | 1,422,800 |
| Aug 27, 2025 | 29.42 | 29.67 | 29.35 | 29.50 | 29.24 | 0.14% | 819,600 |
| Aug 26, 2025 | 29.42 | 29.57 | 29.22 | 29.46 | 29.20 | 0.20% | 779,300 |
| Aug 25, 2025 | 29.50 | 29.63 | 29.25 | 29.40 | 29.14 | -0.41% | 1,941,200 |
| Aug 22, 2025 | 28.91 | 29.60 | 28.90 | 29.52 | 29.26 | 1.34% | 944,600 |
| Aug 21, 2025 | 29.03 | 29.19 | 28.86 | 29.13 | 28.88 | -0.21% | 743,000 |
| Aug 20, 2025 | 29.11 | 29.24 | 28.87 | 29.19 | 28.94 | 0.27% | 640,700 |
| Aug 19, 2025 | 29.35 | 29.35 | 28.64 | 29.11 | 28.86 | -0.82% | 680,600 |
| Aug 18, 2025 | 29.21 | 29.39 | 29.06 | 29.35 | 29.09 | 0.48% | 1,250,400 |
| Aug 15, 2025 | 29.15 | 29.24 | 28.79 | 29.21 | 28.96 | -0.41% | 736,500 |
| Aug 14, 2025 | 29.59 | 29.59 | 29.02 | 29.33 | 28.87 | -0.17% | 956,200 |
| Aug 13, 2025 | 29.58 | 29.58 | 29.18 | 29.38 | 28.92 | -0.14% | 5,049,600 |
| Aug 12, 2025 | 29.27 | 29.68 | 29.27 | 29.42 | 28.95 | 0.51% | 1,157,500 |
| Aug 11, 2025 | 29.44 | 29.44 | 28.97 | 29.27 | 28.81 | 0.69% | 624,900 |
| Aug 8, 2025 | 29.50 | 29.62 | 29.00 | 29.07 | 28.61 | -1.46% | 857,000 |
| Aug 7, 2025 | 29.59 | 29.83 | 29.26 | 29.50 | 29.03 | - | 2,184,100 |
| Aug 6, 2025 | 29.53 | 29.59 | 29.31 | 29.50 | 29.03 | 0.44% | 572,600 |
| Aug 5, 2025 | 29.66 | 29.88 | 29.30 | 29.37 | 28.91 | -0.44% | 1,386,700 |
| Aug 4, 2025 | 29.70 | 29.98 | 29.28 | 29.50 | 29.03 | -0.67% | 619,600 |
| Aug 1, 2025 | 29.55 | 30.07 | 29.55 | 29.70 | 29.23 | 0.68% | 796,400 |
| Jul 31, 2025 | 29.80 | 29.80 | 29.47 | 29.50 | 29.03 | -1.07% | 713,800 |
| Jul 30, 2025 | 29.34 | 30.22 | 29.33 | 29.82 | 29.35 | 1.08% | 502,100 |
| Jul 29, 2025 | 29.20 | 29.70 | 28.92 | 29.50 | 29.03 | 1.06% | 633,300 |
| Jul 28, 2025 | 29.46 | 29.49 | 28.93 | 29.19 | 28.73 | -0.92% | 5,906,800 |
| Jul 25, 2025 | 29.47 | 29.49 | 29.18 | 29.46 | 28.99 | 0.03% | 285,800 |
| Jul 24, 2025 | 29.90 | 29.90 | 29.26 | 29.45 | 28.98 | -1.14% | 419,000 |
| Jul 23, 2025 | 29.36 | 29.90 | 29.36 | 29.79 | 29.32 | 1.67% | 553,900 |
| Jul 22, 2025 | 29.64 | 29.97 | 29.16 | 29.30 | 28.84 | -1.31% | 586,300 |
| Jul 21, 2025 | 29.63 | 29.84 | 29.54 | 29.69 | 29.22 | 0.34% | 410,800 |
| Jul 18, 2025 | 30.34 | 30.34 | 29.59 | 29.59 | 29.12 | -1.82% | 562,100 |
| Jul 17, 2025 | 30.22 | 30.35 | 29.90 | 30.14 | 29.66 | -0.26% | 680,700 |