Alupar Investimento Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.05	13.34	13.00	13.34	13.34	1.83%	2,800
Apr 27, 2026	13.32	13.40	13.08	13.10	13.10	0.38%	4,100
Apr 24, 2026	13.10	13.46	13.00	13.05	13.05	-1.14%	4,500
Apr 23, 2026	13.41	13.41	13.20	13.20	13.20	-0.45%	3,200
Apr 22, 2026	13.55	13.70	13.26	13.26	13.26	-3.70%	2,300
Apr 20, 2026	13.73	13.94	13.69	13.77	13.77	0.58%	3,300
Apr 17, 2026	13.43	13.78	13.10	13.69	13.69	0.37%	7,400
Apr 16, 2026	13.95	13.95	13.62	13.64	13.63	-2.36%	5,900
Apr 15, 2026	13.90	13.97	13.73	13.97	13.96	-	4,200
Apr 14, 2026	13.70	13.97	13.68	13.97	13.96	2.12%	2,900
Apr 13, 2026	13.77	14.00	13.68	13.68	13.67	-2.29%	10,500
Apr 10, 2026	13.72	14.00	13.66	14.00	13.99	2.12%	3,600
Apr 9, 2026	13.41	13.90	13.25	13.71	13.70	0.15%	4,900
Apr 8, 2026	13.55	13.70	13.38	13.69	13.68	5.15%	4,300
Apr 7, 2026	13.16	13.40	13.02	13.02	13.01	-2.18%	2,700
Apr 6, 2026	13.35	13.49	13.15	13.31	13.30	-	4,000
Apr 2, 2026	13.12	13.40	12.70	13.31	13.30	1.45%	5,700
Apr 1, 2026	13.25	13.25	12.99	13.12	13.11	-0.23%	5,400
Mar 31, 2026	13.04	13.18	12.95	13.15	13.14	1.08%	8,800
Mar 30, 2026	13.01	13.05	12.86	13.01	13.00	-	2,400
Mar 27, 2026	12.81	13.20	12.75	13.01	13.00	0.77%	2,300
Mar 26, 2026	12.79	13.25	12.79	12.91	12.90	-1.68%	2,500
Mar 25, 2026	12.59	13.13	12.59	13.13	13.12	4.46%	4,800
Mar 24, 2026	12.77	12.88	12.55	12.57	12.56	-2.56%	12,100
Mar 23, 2026	12.34	12.92	12.16	12.90	12.89	7.41%	5,300
Mar 20, 2026	12.28	12.89	12.01	12.01	12.00	-2.20%	19,100
Mar 19, 2026	12.35	12.41	12.20	12.28	12.27	-0.73%	8,500
Mar 18, 2026	12.56	12.56	12.37	12.37	12.36	-1.51%	5,900
Mar 17, 2026	12.58	12.75	12.55	12.56	12.55	0.08%	2,300
Mar 16, 2026	12.36	13.20	12.36	12.55	12.54	0.08%	7,700
Mar 13, 2026	12.69	12.99	12.41	12.54	12.53	-0.56%	2,800
Mar 12, 2026	12.77	13.00	12.49	12.61	12.60	-1.25%	3,100
Mar 11, 2026	12.57	12.99	12.57	12.77	12.76	-0.55%	5,800
Mar 10, 2026	12.55	12.96	12.38	12.84	12.83	4.31%	2,800
Mar 9, 2026	12.29	12.49	12.14	12.31	12.30	0.08%	8,700
Mar 6, 2026	12.20	12.75	12.13	12.30	12.29	0.24%	11,500
Mar 5, 2026	12.76	12.76	12.13	12.27	12.26	-3.08%	9,600
Mar 4, 2026	12.39	12.71	12.35	12.66	12.65	2.68%	5,100
Mar 3, 2026	12.89	12.89	12.25	12.33	12.32	-5.23%	20,400
Mar 2, 2026	13.06	13.14	12.86	13.01	13.00	-2.33%	11,200
Feb 27, 2026	13.47	13.47	13.12	13.32	13.31	-1.11%	8,100
Feb 26, 2026	13.04	13.47	12.99	13.47	13.46	1.81%	17,200
Feb 25, 2026	13.11	13.47	13.02	13.23	13.22	0.76%	11,300
Feb 24, 2026	13.27	13.47	13.13	13.13	13.12	0.31%	8,200
Feb 23, 2026	13.06	13.30	12.92	13.09	13.08	-1.58%	12,800
Feb 20, 2026	13.02	13.60	12.91	13.30	13.29	1.76%	7,900
Feb 19, 2026	13.01	13.34	13.01	13.07	13.06	-0.91%	9,100
Feb 18, 2026	13.20	13.80	13.05	13.19	13.18	-1.35%	7,600
Feb 13, 2026	13.19	13.65	13.08	13.37	13.36	-0.96%	9,800
Feb 12, 2026	13.14	13.50	12.95	13.50	13.49	2.74%	10,800
Feb 11, 2026	12.99	13.53	12.74	13.14	13.13	2.58%	7,600
Feb 10, 2026	12.85	13.05	12.61	12.81	12.80	-0.31%	16,600
Feb 9, 2026	12.40	12.88	12.38	12.85	12.84	3.63%	13,400
Feb 6, 2026	12.55	12.71	12.40	12.40	12.39	-1.20%	8,100
Feb 5, 2026	12.49	12.77	12.49	12.55	12.54	1.29%	5,700
Feb 4, 2026	12.10	12.48	12.10	12.39	12.38	0.81%	9,500
Feb 3, 2026	12.14	12.55	12.03	12.29	12.28	-0.49%	26,300
Feb 2, 2026	12.55	12.80	12.20	12.35	12.34	-2.14%	15,600
Jan 30, 2026	12.73	12.80	12.54	12.62	12.61	-1.48%	9,600
Jan 29, 2026	12.86	12.99	12.53	12.81	12.80	0.55%	3,900
Jan 28, 2026	13.41	13.41	12.72	12.74	12.73	-3.99%	13,100
Jan 27, 2026	12.99	13.75	12.71	13.27	13.26	5.82%	7,900
Jan 26, 2026	12.69	12.85	12.54	12.54	12.53	-1.18%	2,400
Jan 23, 2026	12.21	12.70	12.00	12.69	12.68	3.17%	3,100
Jan 22, 2026	12.20	12.54	11.82	12.30	12.29	0.99%	10,400
Jan 21, 2026	11.80	12.18	11.63	12.18	12.17	4.10%	10,600
Jan 20, 2026	11.66	11.79	11.62	11.70	11.69	-	1,100
Jan 19, 2026	11.91	11.98	11.70	11.70	11.69	-2.17%	6,800
Jan 16, 2026	11.90	12.00	11.71	11.96	11.95	1.18%	5,200
Jan 15, 2026	11.68	11.89	11.68	11.82	11.81	0.08%	3,500
Jan 14, 2026	11.59	11.87	11.59	11.81	11.80	1.90%	8,500
Jan 13, 2026	11.63	11.88	11.53	11.59	11.58	-1.86%	11,100
Jan 12, 2026	11.86	11.98	11.61	11.81	11.80	0.85%	12,700
Jan 9, 2026	11.68	11.87	11.68	11.71	11.70	-	2,800
Jan 8, 2026	11.81	12.01	11.71	11.71	11.70	-0.76%	8,200
Jan 7, 2026	12.16	12.16	11.80	11.80	11.79	-1.17%	4,600
Jan 6, 2026	11.80	12.97	11.80	11.94	11.93	1.53%	8,900
Jan 5, 2026	11.69	12.04	11.69	11.76	11.75	-1.18%	15,200
Jan 2, 2026	11.57	12.02	11.57	11.90	11.89	0.42%	8,900
Dec 30, 2025	11.64	12.50	11.64	11.85	11.84	1.89%	5,900
Dec 29, 2025	12.15	12.15	11.63	11.63	11.62	-4.52%	9,900
Dec 26, 2025	11.80	12.80	11.51	12.18	12.06	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	11.29	-5.00%	17,100
Dec 19, 2025	11.82	12.00	11.81	12.00	11.88	0.42%	5,500
Dec 18, 2025	11.89	12.00	11.89	11.95	11.83	0.50%	4,200
Dec 17, 2025	11.95	11.95	11.63	11.89	11.77	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	12.43	5.02%	9,600
Dec 12, 2025	11.99	12.00	11.88	11.95	11.83	0.08%	3,100
Dec 11, 2025	11.88	12.05	11.78	11.94	11.82	0.42%	2,600
Dec 10, 2025	12.06	12.13	11.86	11.89	11.77	-3.10%	8,700
Dec 9, 2025	12.22	12.38	11.93	12.27	12.15	-0.08%	11,300
Dec 8, 2025	12.60	12.60	12.26	12.28	12.16	0.24%	6,500
Dec 5, 2025	12.83	13.38	12.25	12.25	12.13	-2.62%	7,100
Dec 4, 2025	12.95	12.95	12.58	12.58	12.46	-0.71%	3,800
Dec 3, 2025	12.80	13.45	12.60	12.67	12.55	-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	12.52	3.27%	22,300
Nov 28, 2025	11.95	12.94	11.95	12.24	12.12	1.24%	4,300