Alupar Investimento S.A. (BVMF:ALUP3)
Brazil
· Delayed Price · Currency is BRL 12.25
-0.33 (-2.62%)
At close: Dec 5, 2025
Alupar Investimento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.83 | 13.38 | 12.25 | 12.25 | 12.25 | -2.62% | 7,100 |
| Dec 4, 2025 | 12.95 | 12.95 | 12.58 | 12.58 | 12.58 | -0.71% | 3,800 |
| Dec 3, 2025 | 12.80 | 13.45 | 12.60 | 12.67 | 12.67 | -0.86% | 10,100 |
| Dec 2, 2025 | 12.43 | 12.85 | 12.40 | 12.78 | 12.78 | 1.11% | 9,000 |
| Dec 1, 2025 | 12.25 | 13.03 | 12.25 | 12.64 | 12.64 | 3.27% | 22,300 |
| Nov 28, 2025 | 11.95 | 12.94 | 11.95 | 12.24 | 12.24 | 1.24% | 4,300 |
| Nov 27, 2025 | 12.14 | 12.14 | 11.90 | 12.09 | 12.09 | 1.68% | 400 |
| Nov 26, 2025 | 11.99 | 12.09 | 11.89 | 11.89 | 11.89 | -0.75% | 3,000 |
| Nov 25, 2025 | 11.69 | 12.04 | 11.69 | 11.98 | 11.98 | 0.67% | 3,200 |
| Nov 24, 2025 | 11.77 | 12.06 | 11.65 | 11.90 | 11.90 | - | 3,900 |
| Nov 21, 2025 | 11.99 | 12.27 | 11.90 | 11.90 | 11.90 | - | 1,800 |
| Nov 19, 2025 | 11.97 | 11.98 | 11.78 | 11.90 | 11.90 | -0.42% | 3,200 |
| Nov 18, 2025 | 12.48 | 12.48 | 11.95 | 11.95 | 11.95 | 0.25% | 2,600 |
| Nov 17, 2025 | 11.80 | 12.49 | 11.80 | 11.92 | 11.92 | -3.40% | 3,300 |
| Nov 14, 2025 | 12.44 | 12.46 | 12.26 | 12.34 | 12.34 | -0.96% | 2,500 |
| Nov 13, 2025 | 12.44 | 12.50 | 12.27 | 12.46 | 12.36 | 1.05% | 7,100 |
| Nov 12, 2025 | 12.39 | 12.45 | 11.96 | 12.33 | 12.23 | -0.72% | 7,600 |
| Nov 11, 2025 | 12.04 | 12.42 | 11.76 | 12.42 | 12.32 | 3.16% | 5,200 |
| Nov 10, 2025 | 12.21 | 12.40 | 11.80 | 12.04 | 11.94 | 1.78% | 4,700 |
| Nov 7, 2025 | 12.05 | 12.10 | 11.73 | 11.83 | 11.74 | -1.83% | 5,700 |
| Nov 6, 2025 | 11.99 | 12.05 | 11.76 | 12.05 | 11.95 | 0.42% | 4,800 |
| Nov 5, 2025 | 11.99 | 12.10 | 11.90 | 12.00 | 11.90 | 0.08% | 5,600 |
| Nov 4, 2025 | 11.93 | 12.00 | 11.64 | 11.99 | 11.89 | 0.50% | 7,200 |
| Nov 3, 2025 | 11.50 | 11.99 | 11.35 | 11.93 | 11.83 | 4.01% | 12,100 |
| Oct 31, 2025 | 11.98 | 11.98 | 11.43 | 11.47 | 11.38 | -2.88% | 7,700 |
| Oct 30, 2025 | 11.79 | 11.93 | 11.59 | 11.81 | 11.72 | 0.60% | 7,400 |
| Oct 29, 2025 | 11.79 | 11.80 | 11.50 | 11.74 | 11.65 | 0.17% | 4,000 |
| Oct 28, 2025 | 11.65 | 11.75 | 11.13 | 11.72 | 11.63 | 0.60% | 6,000 |
| Oct 27, 2025 | 11.48 | 11.65 | 11.15 | 11.65 | 11.56 | 4.11% | 2,900 |
| Oct 24, 2025 | 11.27 | 11.64 | 11.09 | 11.19 | 11.10 | -0.71% | 4,300 |
| Oct 23, 2025 | 11.20 | 11.27 | 11.20 | 11.27 | 11.18 | 0.18% | 5,200 |
| Oct 22, 2025 | 11.29 | 11.30 | 11.16 | 11.25 | 11.16 | 0.63% | 1,900 |
| Oct 21, 2025 | 11.21 | 11.30 | 11.00 | 11.18 | 11.09 | -0.18% | 2,700 |
| Oct 20, 2025 | 11.16 | 11.68 | 11.16 | 11.20 | 11.11 | 0.36% | 6,800 |
| Oct 17, 2025 | 10.82 | 11.16 | 10.82 | 11.16 | 11.07 | 1.92% | 7,400 |
| Oct 16, 2025 | 11.57 | 11.57 | 10.50 | 10.95 | 10.86 | -3.44% | 58,800 |
| Oct 15, 2025 | 11.46 | 11.70 | 11.34 | 11.34 | 11.25 | -0.87% | 4,900 |
| Oct 14, 2025 | 11.39 | 11.46 | 11.30 | 11.44 | 11.35 | -0.78% | 3,800 |
| Oct 13, 2025 | 11.50 | 11.70 | 11.44 | 11.53 | 11.44 | 0.26% | 4,300 |
| Oct 10, 2025 | 11.54 | 11.55 | 11.30 | 11.50 | 11.41 | 0.44% | 1,900 |
| Oct 9, 2025 | 11.50 | 11.64 | 11.30 | 11.45 | 11.36 | -0.52% | 3,500 |
| Oct 8, 2025 | 11.37 | 11.51 | 11.12 | 11.51 | 11.42 | 2.31% | 10,000 |
| Oct 7, 2025 | 11.46 | 11.47 | 11.19 | 11.25 | 11.16 | -1.83% | 2,200 |
| Oct 6, 2025 | 11.53 | 11.55 | 11.35 | 11.46 | 11.37 | -0.35% | 3,700 |
| Oct 3, 2025 | 11.21 | 11.50 | 11.00 | 11.50 | 11.41 | 2.40% | 9,300 |
| Oct 2, 2025 | 11.46 | 11.46 | 11.23 | 11.23 | 11.14 | -2.26% | 2,700 |
| Oct 1, 2025 | 11.50 | 11.50 | 11.23 | 11.49 | 11.40 | 0.17% | 4,200 |
| Sep 30, 2025 | 11.17 | 11.47 | 11.17 | 11.47 | 11.38 | -0.26% | 4,100 |
| Sep 29, 2025 | 11.15 | 11.50 | 11.10 | 11.50 | 11.41 | 3.14% | 8,500 |
| Sep 26, 2025 | 11.38 | 11.38 | 11.11 | 11.15 | 11.06 | 1.55% | 2,600 |
| Sep 25, 2025 | 11.17 | 11.20 | 10.98 | 10.98 | 10.89 | -0.45% | 8,000 |
| Sep 24, 2025 | 11.53 | 11.53 | 10.94 | 11.03 | 10.94 | -3.92% | 25,500 |
| Sep 23, 2025 | 10.99 | 11.65 | 10.99 | 11.48 | 11.39 | 5.13% | 18,600 |
| Sep 22, 2025 | 11.08 | 11.12 | 10.92 | 10.92 | 10.83 | -1.09% | 3,900 |
| Sep 19, 2025 | 11.04 | 11.04 | 10.92 | 11.04 | 10.95 | 0.82% | 3,900 |
| Sep 18, 2025 | 10.94 | 10.98 | 10.80 | 10.95 | 10.86 | -0.18% | 3,900 |
| Sep 17, 2025 | 10.98 | 11.03 | 10.87 | 10.97 | 10.88 | -0.09% | 5,600 |
| Sep 16, 2025 | 10.97 | 10.98 | 10.84 | 10.98 | 10.89 | 1.01% | 3,900 |
| Sep 15, 2025 | 10.80 | 10.90 | 10.73 | 10.87 | 10.78 | 1.30% | 2,800 |
| Sep 12, 2025 | 10.69 | 10.73 | 10.42 | 10.73 | 10.64 | 0.19% | 2,000 |
| Sep 11, 2025 | 10.64 | 10.71 | 10.44 | 10.71 | 10.62 | 1.52% | 4,200 |
| Sep 10, 2025 | 10.69 | 10.73 | 10.55 | 10.55 | 10.47 | -1.95% | 3,900 |
| Sep 9, 2025 | 10.94 | 10.94 | 10.76 | 10.76 | 10.67 | -0.19% | 900 |
| Sep 8, 2025 | 10.65 | 11.01 | 10.65 | 10.78 | 10.69 | 1.22% | 7,000 |
| Sep 5, 2025 | 10.58 | 10.90 | 10.58 | 10.65 | 10.56 | 0.66% | 8,800 |
| Sep 4, 2025 | 10.50 | 10.59 | 10.48 | 10.58 | 10.50 | 0.76% | 3,500 |
| Sep 3, 2025 | 10.34 | 10.52 | 10.34 | 10.50 | 10.42 | 1.06% | 4,800 |
| Sep 2, 2025 | 10.42 | 10.42 | 10.15 | 10.39 | 10.31 | -0.29% | 3,600 |
| Sep 1, 2025 | 10.46 | 10.53 | 10.21 | 10.42 | 10.34 | -1.14% | 3,600 |
| Aug 29, 2025 | 10.64 | 10.64 | 10.49 | 10.54 | 10.46 | -0.19% | 2,700 |
| Aug 28, 2025 | 10.56 | 10.56 | 10.53 | 10.56 | 10.48 | 0.19% | 8,200 |
| Aug 27, 2025 | 10.55 | 10.56 | 10.49 | 10.54 | 10.46 | 0.86% | 3,400 |
| Aug 26, 2025 | 10.50 | 10.50 | 10.38 | 10.45 | 10.37 | -1.60% | 3,300 |
| Aug 25, 2025 | 10.65 | 10.65 | 10.52 | 10.62 | 10.53 | -0.19% | 3,900 |
| Aug 22, 2025 | 10.52 | 10.75 | 10.51 | 10.64 | 10.55 | 1.92% | 2,400 |
| Aug 21, 2025 | 10.49 | 10.50 | 10.36 | 10.44 | 10.36 | - | 2,700 |
| Aug 20, 2025 | 10.49 | 10.49 | 10.37 | 10.44 | 10.36 | 0.10% | 2,800 |
| Aug 19, 2025 | 10.24 | 10.45 | 10.19 | 10.43 | 10.35 | -0.67% | 17,100 |
| Aug 18, 2025 | 10.30 | 10.50 | 10.13 | 10.50 | 10.42 | 1.94% | 5,500 |
| Aug 15, 2025 | 10.17 | 10.38 | 10.17 | 10.30 | 10.22 | 0.29% | 2,200 |
| Aug 14, 2025 | 10.33 | 10.42 | 10.27 | 10.27 | 10.12 | -1.06% | 2,600 |
| Aug 13, 2025 | 10.40 | 10.40 | 10.30 | 10.38 | 10.23 | -0.48% | 3,400 |
| Aug 12, 2025 | 10.59 | 10.59 | 10.27 | 10.43 | 10.28 | 1.26% | 3,400 |
| Aug 11, 2025 | 10.28 | 10.39 | 10.24 | 10.30 | 10.15 | -0.19% | 1,700 |
| Aug 8, 2025 | 10.36 | 10.65 | 10.32 | 10.32 | 10.17 | -2.37% | 3,100 |
| Aug 7, 2025 | 10.72 | 10.79 | 10.50 | 10.57 | 10.41 | 0.48% | 600 |
| Aug 6, 2025 | 10.31 | 10.52 | 10.31 | 10.52 | 10.36 | 0.38% | 1,700 |
| Aug 5, 2025 | 10.56 | 10.56 | 10.40 | 10.48 | 10.33 | 0.29% | 1,600 |
| Aug 4, 2025 | 10.43 | 10.80 | 10.38 | 10.45 | 10.30 | -0.10% | 5,100 |
| Aug 1, 2025 | 10.72 | 10.77 | 10.44 | 10.46 | 10.31 | 1.65% | 2,200 |
| Jul 31, 2025 | 10.42 | 10.67 | 10.29 | 10.29 | 10.14 | -4.55% | 1,400 |
| Jul 30, 2025 | 10.28 | 10.84 | 10.28 | 10.78 | 10.62 | 2.28% | 8,000 |
| Jul 29, 2025 | 10.28 | 10.54 | 10.28 | 10.54 | 10.38 | 2.43% | 3,000 |
| Jul 28, 2025 | 10.40 | 10.40 | 10.29 | 10.29 | 10.14 | -0.19% | 1,400 |
| Jul 25, 2025 | 10.39 | 10.44 | 10.30 | 10.31 | 10.16 | -1.62% | 2,800 |
| Jul 24, 2025 | 10.50 | 10.53 | 10.42 | 10.48 | 10.33 | 0.58% | 1,900 |
| Jul 23, 2025 | 10.39 | 10.78 | 10.31 | 10.42 | 10.27 | 0.29% | 7,400 |
| Jul 22, 2025 | 10.59 | 10.67 | 10.39 | 10.39 | 10.24 | -1.05% | 2,100 |
| Jul 21, 2025 | 10.45 | 10.65 | 10.45 | 10.50 | 10.34 | -1.69% | 5,500 |
| Jul 18, 2025 | 10.60 | 10.73 | 10.58 | 10.68 | 10.52 | 0.66% | 2,000 |