Alupar Investimento Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.65	35.02	34.25	35.02	35.02	0.89%	783,600
Apr 27, 2026	34.30	34.94	34.30	34.71	34.71	0.61%	615,400
Apr 24, 2026	34.37	34.64	34.19	34.50	34.50	0.50%	768,900
Apr 23, 2026	35.00	35.47	34.33	34.33	34.33	-2.42%	925,500
Apr 22, 2026	36.09	36.29	35.06	35.18	35.18	-3.17%	555,000
Apr 20, 2026	36.31	36.59	36.14	36.33	36.33	-0.14%	377,900
Apr 17, 2026	36.65	36.88	36.38	36.38	36.38	-0.03%	896,700
Apr 16, 2026	36.51	36.64	36.15	36.39	36.36	-0.30%	581,700
Apr 15, 2026	36.55	36.66	36.16	36.50	36.47	-0.14%	1,269,000
Apr 14, 2026	36.69	36.92	36.34	36.55	36.52	0.14%	1,256,200
Apr 13, 2026	36.70	37.11	36.34	36.50	36.47	-0.54%	891,800
Apr 10, 2026	36.81	37.14	36.50	36.70	36.67	-0.30%	1,659,800
Apr 9, 2026	36.11	36.96	35.77	36.81	36.78	1.94%	509,000
Apr 8, 2026	35.60	36.46	35.49	36.11	36.08	2.61%	541,900
Apr 7, 2026	35.13	35.32	34.89	35.19	35.16	0.17%	378,600
Apr 6, 2026	35.76	35.93	35.13	35.13	35.10	-1.76%	586,400
Apr 2, 2026	35.29	35.94	34.70	35.76	35.73	1.10%	1,137,600
Apr 1, 2026	34.94	35.55	34.94	35.37	35.34	0.54%	1,192,000
Mar 31, 2026	34.64	35.37	34.51	35.18	35.15	1.56%	851,000
Mar 30, 2026	34.80	34.92	34.39	34.64	34.61	-0.12%	654,800
Mar 27, 2026	34.60	34.97	34.39	34.68	34.65	-0.26%	1,127,600
Mar 26, 2026	35.05	35.15	34.60	34.77	34.74	-0.91%	515,100
Mar 25, 2026	34.49	35.36	34.41	35.09	35.06	1.86%	469,500
Mar 24, 2026	34.39	34.58	33.99	34.45	34.42	-0.49%	859,600
Mar 23, 2026	33.75	34.68	33.53	34.62	34.59	3.25%	612,800
Mar 20, 2026	33.84	34.04	33.02	33.53	33.50	-1.50%	8,306,100
Mar 19, 2026	33.77	34.15	33.24	34.04	34.01	0.80%	836,700
Mar 18, 2026	34.37	34.37	33.77	33.77	33.74	-1.46%	753,400
Mar 17, 2026	34.76	35.04	34.23	34.27	34.24	-1.61%	576,900
Mar 16, 2026	34.47	36.30	34.47	34.83	34.80	1.02%	988,100
Mar 13, 2026	34.60	35.04	34.18	34.48	34.45	-0.35%	810,000
Mar 12, 2026	34.88	34.88	34.33	34.60	34.57	-0.97%	821,300
Mar 11, 2026	34.77	35.30	34.64	34.94	34.91	0.40%	593,500
Mar 10, 2026	33.89	35.30	33.89	34.80	34.77	2.69%	946,900
Mar 9, 2026	33.81	34.07	33.17	33.89	33.86	0.21%	892,200
Mar 6, 2026	33.96	34.55	33.23	33.82	33.79	0.59%	912,700
Mar 5, 2026	34.65	34.65	33.45	33.62	33.59	-2.97%	1,091,200
Mar 4, 2026	34.38	34.96	34.13	34.65	34.62	1.08%	886,900
Mar 3, 2026	34.57	34.88	33.69	34.28	34.25	-2.06%	1,101,100
Mar 2, 2026	35.10	35.49	34.96	35.00	34.97	-1.96%	821,500
Feb 27, 2026	35.75	36.07	35.55	35.70	35.67	-1.46%	846,700
Feb 26, 2026	36.19	36.32	35.57	36.23	36.20	0.11%	956,700
Feb 25, 2026	36.01	36.19	35.45	36.19	36.16	1.09%	1,045,200
Feb 24, 2026	35.68	36.24	35.61	35.80	35.77	0.36%	1,040,100
Feb 23, 2026	35.92	36.15	35.10	35.67	35.64	-1.30%	1,101,500
Feb 20, 2026	36.09	36.34	35.70	36.14	36.11	0.14%	676,900
Feb 19, 2026	35.58	36.09	35.43	36.09	36.06	1.63%	801,100
Feb 18, 2026	35.61	35.84	35.13	35.51	35.48	-0.81%	793,000
Feb 13, 2026	35.55	35.84	35.30	35.80	35.77	-0.42%	426,300
Feb 12, 2026	36.15	36.44	35.80	35.95	35.92	-0.55%	449,700
Feb 11, 2026	36.00	36.39	35.59	36.15	36.12	0.81%	863,900
Feb 10, 2026	35.10	35.86	34.87	35.86	35.83	2.60%	560,900
Feb 9, 2026	34.25	35.10	34.17	34.95	34.92	2.43%	593,700
Feb 6, 2026	34.37	34.56	33.84	34.12	34.09	-0.73%	520,700
Feb 5, 2026	34.04	34.54	33.68	34.37	34.34	1.54%	467,700
Feb 4, 2026	33.96	34.00	33.38	33.85	33.82	-0.32%	886,000
Feb 3, 2026	33.31	34.10	33.30	33.96	33.93	1.62%	4,624,800
Feb 2, 2026	33.93	34.24	33.42	33.42	33.39	-1.56%	828,300
Jan 30, 2026	33.95	34.17	33.80	33.95	33.92	-0.29%	943,900
Jan 29, 2026	34.44	34.64	33.78	34.05	34.02	-0.44%	630,700
Jan 28, 2026	35.30	35.35	34.00	34.20	34.17	-2.68%	950,900
Jan 27, 2026	35.23	35.89	34.71	35.14	35.11	0.43%	1,004,900
Jan 26, 2026	35.08	35.10	34.37	34.99	34.96	0.14%	963,500
Jan 23, 2026	35.05	35.39	34.48	34.94	34.91	-0.26%	1,434,700
Jan 22, 2026	33.69	35.17	33.43	35.03	35.00	3.33%	685,500
Jan 21, 2026	33.36	34.08	33.36	33.90	33.87	1.68%	659,500
Jan 20, 2026	32.69	33.34	32.52	33.34	33.31	1.93%	540,200
Jan 19, 2026	32.44	32.89	32.35	32.71	32.68	0.21%	824,000
Jan 16, 2026	32.97	33.30	32.45	32.64	32.61	-0.37%	2,327,900
Jan 15, 2026	32.75	33.07	32.62	32.76	32.73	0.03%	744,200
Jan 14, 2026	32.38	32.80	31.97	32.75	32.72	1.99%	1,534,500
Jan 13, 2026	31.85	32.14	31.49	32.11	32.08	1.01%	1,021,200
Jan 12, 2026	31.58	31.85	31.31	31.79	31.76	0.66%	723,100
Jan 9, 2026	31.90	32.08	31.58	31.58	31.55	-0.35%	699,500
Jan 8, 2026	31.65	31.91	31.41	31.69	31.66	0.35%	372,900
Jan 7, 2026	32.43	32.49	31.58	31.58	31.55	-2.62%	371,700
Jan 6, 2026	32.40	32.95	32.40	32.43	32.40	0.28%	484,400
Jan 5, 2026	32.00	32.38	31.87	32.34	32.31	1.09%	1,029,100
Jan 2, 2026	31.75	32.00	31.71	31.99	31.96	0.76%	482,400
Dec 30, 2025	31.11	31.77	31.11	31.75	31.72	0.79%	429,300
Dec 29, 2025	31.90	31.90	31.21	31.50	31.47	-1.50%	538,000
Dec 26, 2025	31.59	31.98	31.12	31.98	31.62	1.43%	348,800
Dec 23, 2025	30.88	31.84	30.88	31.53	31.18	2.10%	850,200
Dec 22, 2025	31.45	31.51	30.66	30.88	30.54	-1.69%	745,700
Dec 19, 2025	31.54	31.75	31.31	31.41	31.06	-0.66%	1,010,000
Dec 18, 2025	31.81	32.26	31.62	31.62	31.27	-1.19%	431,400
Dec 17, 2025	31.96	32.38	31.54	32.00	31.64	-0.19%	1,633,900
Dec 16, 2025	33.02	33.02	32.06	32.06	31.70	-3.14%	823,900
Dec 15, 2025	32.60	33.28	32.59	33.10	32.73	1.53%	470,400
Dec 12, 2025	32.55	33.00	32.35	32.60	32.24	0.80%	626,400
Dec 11, 2025	32.26	32.34	31.86	32.34	31.98	0.25%	541,600
Dec 10, 2025	32.19	32.44	32.11	32.26	31.90	-0.40%	526,900
Dec 9, 2025	32.46	32.54	31.94	32.39	32.03	-0.86%	710,400
Dec 8, 2025	33.25	33.53	32.67	32.67	32.31	-1.45%	586,700
Dec 5, 2025	34.25	34.59	32.89	33.15	32.78	-3.63%	1,294,500
Dec 4, 2025	34.20	34.40	34.10	34.40	34.02	1.24%	549,600
Dec 3, 2025	34.34	34.47	33.90	33.98	33.60	-1.08%	556,800
Dec 2, 2025	34.15	34.42	33.89	34.35	33.97	0.50%	1,039,100
Dec 1, 2025	33.77	34.18	33.67	34.18	33.80	0.77%	532,000
Nov 28, 2025	33.53	33.92	33.39	33.92	33.54	1.22%	310,700