Alupar Investimento S.A. (BVMF:ALUP3)
Brazil
· Delayed Price · Currency is BRL 12.30
+0.03 (0.24%)
At close: Mar 6, 2026
Alupar Investimento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.20 | 12.75 | 12.13 | 12.30 | 12.30 | 0.24% | 11,500 |
| Mar 5, 2026 | 12.76 | 12.76 | 12.13 | 12.27 | 12.27 | -3.08% | 9,600 |
| Mar 4, 2026 | 12.39 | 12.71 | 12.35 | 12.66 | 12.66 | 2.68% | 5,100 |
| Mar 3, 2026 | 12.89 | 12.89 | 12.25 | 12.33 | 12.33 | -5.23% | 20,400 |
| Mar 2, 2026 | 13.06 | 13.14 | 12.86 | 13.01 | 13.01 | -2.33% | 11,200 |
| Feb 27, 2026 | 13.47 | 13.47 | 13.12 | 13.32 | 13.32 | -1.11% | 8,100 |
| Feb 26, 2026 | 13.04 | 13.47 | 12.99 | 13.47 | 13.47 | 1.81% | 17,200 |
| Feb 25, 2026 | 13.11 | 13.47 | 13.02 | 13.23 | 13.23 | 0.76% | 11,300 |
| Feb 24, 2026 | 13.27 | 13.47 | 13.13 | 13.13 | 13.13 | 0.31% | 8,200 |
| Feb 23, 2026 | 13.06 | 13.30 | 12.92 | 13.09 | 13.09 | -1.58% | 12,800 |
| Feb 20, 2026 | 13.02 | 13.60 | 12.91 | 13.30 | 13.30 | 1.76% | 7,900 |
| Feb 19, 2026 | 13.01 | 13.34 | 13.01 | 13.07 | 13.07 | -0.91% | 9,100 |
| Feb 18, 2026 | 13.20 | 13.80 | 13.05 | 13.19 | 13.19 | -1.35% | 7,600 |
| Feb 13, 2026 | 13.19 | 13.65 | 13.08 | 13.37 | 13.37 | -0.96% | 9,800 |
| Feb 12, 2026 | 13.14 | 13.50 | 12.95 | 13.50 | 13.50 | 2.74% | 10,800 |
| Feb 11, 2026 | 12.99 | 13.53 | 12.74 | 13.14 | 13.14 | 2.58% | 7,600 |
| Feb 10, 2026 | 12.85 | 13.05 | 12.61 | 12.81 | 12.81 | -0.31% | 16,600 |
| Feb 9, 2026 | 12.40 | 12.88 | 12.38 | 12.85 | 12.85 | 3.63% | 13,400 |
| Feb 6, 2026 | 12.55 | 12.71 | 12.40 | 12.40 | 12.40 | -1.20% | 8,100 |
| Feb 5, 2026 | 12.49 | 12.77 | 12.49 | 12.55 | 12.55 | 1.29% | 5,700 |
| Feb 4, 2026 | 12.10 | 12.48 | 12.10 | 12.39 | 12.39 | 0.81% | 9,500 |
| Feb 3, 2026 | 12.14 | 12.55 | 12.03 | 12.29 | 12.29 | -0.49% | 26,300 |
| Feb 2, 2026 | 12.55 | 12.80 | 12.20 | 12.35 | 12.35 | -2.14% | 15,600 |
| Jan 30, 2026 | 12.73 | 12.80 | 12.54 | 12.62 | 12.62 | -1.48% | 9,600 |
| Jan 29, 2026 | 12.86 | 12.99 | 12.53 | 12.81 | 12.81 | 0.55% | 3,900 |
| Jan 28, 2026 | 13.41 | 13.41 | 12.72 | 12.74 | 12.74 | -3.99% | 13,100 |
| Jan 27, 2026 | 12.99 | 13.75 | 12.71 | 13.27 | 13.27 | 5.82% | 7,900 |
| Jan 26, 2026 | 12.69 | 12.85 | 12.54 | 12.54 | 12.54 | -1.18% | 2,400 |
| Jan 23, 2026 | 12.21 | 12.70 | 12.00 | 12.69 | 12.69 | 3.17% | 2,700 |
| Jan 22, 2026 | 12.20 | 12.54 | 11.82 | 12.30 | 12.30 | 0.99% | 10,400 |
| Jan 21, 2026 | 11.80 | 12.18 | 11.63 | 12.18 | 12.18 | 4.10% | 10,600 |
| Jan 20, 2026 | 11.66 | 11.79 | 11.62 | 11.70 | 11.70 | - | 1,100 |
| Jan 19, 2026 | 11.91 | 11.98 | 11.70 | 11.70 | 11.70 | -2.17% | 6,800 |
| Jan 16, 2026 | 11.90 | 12.00 | 11.71 | 11.96 | 11.96 | 1.18% | 5,200 |
| Jan 15, 2026 | 11.68 | 11.89 | 11.68 | 11.82 | 11.82 | 0.08% | 3,500 |
| Jan 14, 2026 | 11.59 | 11.87 | 11.59 | 11.81 | 11.81 | 1.90% | 8,500 |
| Jan 13, 2026 | 11.63 | 11.88 | 11.53 | 11.59 | 11.59 | -1.86% | 11,100 |
| Jan 12, 2026 | 11.86 | 11.98 | 11.61 | 11.81 | 11.81 | 0.85% | 12,700 |
| Jan 9, 2026 | 11.68 | 11.87 | 11.68 | 11.71 | 11.71 | - | 2,800 |
| Jan 8, 2026 | 11.81 | 12.01 | 11.71 | 11.71 | 11.71 | -0.76% | 8,200 |
| Jan 7, 2026 | 12.16 | 12.16 | 11.80 | 11.80 | 11.80 | -1.17% | 4,600 |
| Jan 6, 2026 | 11.80 | 12.97 | 11.80 | 11.94 | 11.94 | 1.53% | 8,900 |
| Jan 5, 2026 | 11.69 | 12.04 | 11.69 | 11.76 | 11.76 | -1.18% | 15,200 |
| Jan 2, 2026 | 11.57 | 12.02 | 11.57 | 11.90 | 11.90 | 0.42% | 8,900 |
| Dec 30, 2025 | 11.64 | 12.50 | 11.64 | 11.85 | 11.85 | 1.89% | 5,900 |
| Dec 29, 2025 | 12.15 | 12.15 | 11.63 | 11.63 | 11.63 | -4.52% | 9,900 |
| Dec 26, 2025 | 11.80 | 12.80 | 11.51 | 12.18 | 12.07 | 4.64% | 10,600 |
| Dec 23, 2025 | 11.62 | 11.78 | 11.44 | 11.64 | 11.53 | 2.11% | 4,300 |
| Dec 22, 2025 | 11.84 | 11.92 | 11.33 | 11.40 | 11.30 | -5.00% | 17,100 |
| Dec 19, 2025 | 11.82 | 12.00 | 11.81 | 12.00 | 11.89 | 0.42% | 5,500 |
| Dec 18, 2025 | 11.89 | 12.00 | 11.89 | 11.95 | 11.84 | 0.50% | 4,200 |
| Dec 17, 2025 | 11.95 | 11.95 | 11.63 | 11.89 | 11.78 | 1.28% | 4,400 |
| Dec 16, 2025 | 12.30 | 12.33 | 11.74 | 11.74 | 11.63 | -6.45% | 15,800 |
| Dec 15, 2025 | 11.95 | 12.80 | 11.95 | 12.55 | 12.44 | 5.02% | 9,600 |
| Dec 12, 2025 | 11.99 | 12.00 | 11.88 | 11.95 | 11.84 | 0.08% | 3,100 |
| Dec 11, 2025 | 11.88 | 12.05 | 11.78 | 11.94 | 11.83 | 0.42% | 2,600 |
| Dec 10, 2025 | 12.06 | 12.13 | 11.86 | 11.89 | 11.78 | -3.10% | 8,700 |
| Dec 9, 2025 | 12.22 | 12.38 | 11.93 | 12.27 | 12.16 | -0.08% | 11,300 |
| Dec 8, 2025 | 12.60 | 12.60 | 12.26 | 12.28 | 12.17 | 0.24% | 6,500 |
| Dec 5, 2025 | 12.83 | 13.38 | 12.25 | 12.25 | 12.14 | -2.62% | 7,100 |
| Dec 4, 2025 | 12.95 | 12.95 | 12.58 | 12.58 | 12.47 | -0.71% | 3,800 |
| Dec 3, 2025 | 12.80 | 13.45 | 12.60 | 12.67 | 12.56 | -0.86% | 10,100 |
| Dec 2, 2025 | 12.43 | 12.85 | 12.40 | 12.78 | 12.66 | 1.11% | 9,000 |
| Dec 1, 2025 | 12.25 | 13.03 | 12.25 | 12.64 | 12.53 | 3.27% | 22,300 |
| Nov 28, 2025 | 11.95 | 12.94 | 11.95 | 12.24 | 12.13 | 1.24% | 4,300 |
| Nov 27, 2025 | 12.14 | 12.14 | 11.90 | 12.09 | 11.98 | 1.68% | 400 |
| Nov 26, 2025 | 11.99 | 12.09 | 11.89 | 11.89 | 11.78 | -0.75% | 3,000 |
| Nov 25, 2025 | 11.69 | 12.04 | 11.69 | 11.98 | 11.87 | 0.67% | 3,200 |
| Nov 24, 2025 | 11.77 | 12.06 | 11.65 | 11.90 | 11.79 | - | 3,900 |
| Nov 21, 2025 | 11.99 | 12.27 | 11.90 | 11.90 | 11.79 | - | 1,800 |
| Nov 19, 2025 | 11.97 | 11.98 | 11.78 | 11.90 | 11.79 | -0.42% | 3,200 |
| Nov 18, 2025 | 12.48 | 12.48 | 11.95 | 11.95 | 11.84 | 0.25% | 2,600 |
| Nov 17, 2025 | 11.80 | 12.49 | 11.80 | 11.92 | 11.81 | -3.40% | 3,300 |
| Nov 14, 2025 | 12.44 | 12.46 | 12.26 | 12.34 | 12.23 | -0.96% | 2,500 |
| Nov 13, 2025 | 12.44 | 12.50 | 12.27 | 12.46 | 12.25 | 1.05% | 7,100 |
| Nov 12, 2025 | 12.39 | 12.45 | 11.96 | 12.33 | 12.12 | -0.72% | 7,600 |
| Nov 11, 2025 | 12.04 | 12.42 | 11.76 | 12.42 | 12.21 | 3.16% | 5,200 |
| Nov 10, 2025 | 12.21 | 12.40 | 11.80 | 12.04 | 11.84 | 1.78% | 4,700 |
| Nov 7, 2025 | 12.05 | 12.10 | 11.73 | 11.83 | 11.63 | -1.83% | 5,700 |
| Nov 6, 2025 | 11.99 | 12.05 | 11.76 | 12.05 | 11.85 | 0.42% | 4,800 |
| Nov 5, 2025 | 11.99 | 12.10 | 11.90 | 12.00 | 11.80 | 0.08% | 5,600 |
| Nov 4, 2025 | 11.93 | 12.00 | 11.64 | 11.99 | 11.79 | 0.50% | 7,200 |
| Nov 3, 2025 | 11.50 | 11.99 | 11.35 | 11.93 | 11.73 | 4.01% | 12,100 |
| Oct 31, 2025 | 11.98 | 11.98 | 11.43 | 11.47 | 11.28 | -2.88% | 7,700 |
| Oct 30, 2025 | 11.79 | 11.93 | 11.59 | 11.81 | 11.61 | 0.60% | 7,400 |
| Oct 29, 2025 | 11.79 | 11.80 | 11.50 | 11.74 | 11.54 | 0.17% | 4,000 |
| Oct 28, 2025 | 11.65 | 11.75 | 11.13 | 11.72 | 11.52 | 0.60% | 6,000 |
| Oct 27, 2025 | 11.48 | 11.65 | 11.15 | 11.65 | 11.45 | 4.11% | 2,900 |
| Oct 24, 2025 | 11.27 | 11.64 | 11.09 | 11.19 | 11.00 | -0.71% | 4,300 |
| Oct 23, 2025 | 11.20 | 11.27 | 11.20 | 11.27 | 11.08 | 0.18% | 5,200 |
| Oct 22, 2025 | 11.29 | 11.30 | 11.16 | 11.25 | 11.06 | 0.63% | 1,900 |
| Oct 21, 2025 | 11.21 | 11.30 | 11.00 | 11.18 | 10.99 | -0.18% | 2,700 |
| Oct 20, 2025 | 11.16 | 11.68 | 11.16 | 11.20 | 11.01 | 0.36% | 6,800 |
| Oct 17, 2025 | 10.82 | 11.16 | 10.82 | 11.16 | 10.97 | 1.92% | 7,400 |
| Oct 16, 2025 | 11.57 | 11.57 | 10.50 | 10.95 | 10.76 | -3.44% | 58,800 |
| Oct 15, 2025 | 11.46 | 11.70 | 11.34 | 11.34 | 11.15 | -0.87% | 4,900 |
| Oct 14, 2025 | 11.39 | 11.46 | 11.30 | 11.44 | 11.25 | -0.78% | 3,800 |
| Oct 13, 2025 | 11.50 | 11.70 | 11.44 | 11.53 | 11.33 | 0.26% | 4,300 |
| Oct 10, 2025 | 11.54 | 11.55 | 11.30 | 11.50 | 11.30 | 0.44% | 1,900 |
| Oct 9, 2025 | 11.50 | 11.64 | 11.30 | 11.45 | 11.26 | -0.52% | 3,500 |