Alupar Investimento Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	33.84	34.04	33.02	33.53	33.53	-1.50%	8,306,100
Mar 19, 2026	33.77	34.15	33.24	34.04	34.04	0.80%	836,700
Mar 18, 2026	34.37	34.37	33.77	33.77	33.77	-1.46%	753,400
Mar 17, 2026	34.76	35.04	34.23	34.27	34.27	-1.61%	576,900
Mar 16, 2026	34.47	36.30	34.47	34.83	34.83	1.02%	988,100
Mar 13, 2026	34.60	35.04	34.18	34.48	34.48	-0.35%	810,000
Mar 12, 2026	34.88	34.88	34.33	34.60	34.60	-0.97%	821,300
Mar 11, 2026	34.77	35.30	34.64	34.94	34.94	0.40%	593,500
Mar 10, 2026	33.89	35.30	33.89	34.80	34.80	2.69%	947,400
Mar 9, 2026	33.81	34.07	33.17	33.89	33.89	0.21%	892,200
Mar 6, 2026	33.96	34.55	33.23	33.82	33.82	0.59%	912,700
Mar 5, 2026	34.65	34.65	33.45	33.62	33.62	-2.97%	1,091,200
Mar 4, 2026	34.38	34.96	34.13	34.65	34.65	1.08%	886,900
Mar 3, 2026	34.57	34.88	33.69	34.28	34.28	-2.06%	1,101,100
Mar 2, 2026	35.10	35.49	34.96	35.00	35.00	-1.96%	821,500
Feb 27, 2026	35.75	36.07	35.55	35.70	35.70	-1.46%	846,700
Feb 26, 2026	36.19	36.32	35.57	36.23	36.23	0.11%	956,700
Feb 25, 2026	36.01	36.19	35.45	36.19	36.19	1.09%	1,045,200
Feb 24, 2026	35.68	36.24	35.61	35.80	35.80	0.36%	1,040,100
Feb 23, 2026	35.92	36.15	35.10	35.67	35.67	-1.30%	1,101,500
Feb 20, 2026	36.09	36.34	35.70	36.14	36.14	0.14%	676,900
Feb 19, 2026	35.58	36.09	35.43	36.09	36.09	1.63%	801,100
Feb 18, 2026	35.61	35.84	35.13	35.51	35.51	-0.81%	793,000
Feb 13, 2026	35.55	35.84	35.30	35.80	35.80	-0.42%	426,300
Feb 12, 2026	36.15	36.44	35.80	35.95	35.95	-0.55%	449,700
Feb 11, 2026	36.00	36.39	35.59	36.15	36.15	0.81%	863,900
Feb 10, 2026	35.10	35.86	34.87	35.86	35.86	2.60%	560,900
Feb 9, 2026	34.25	35.10	34.17	34.95	34.95	2.43%	593,700
Feb 6, 2026	34.37	34.56	33.84	34.12	34.12	-0.73%	520,700
Feb 5, 2026	34.04	34.54	33.68	34.37	34.37	1.54%	467,700
Feb 4, 2026	33.96	34.00	33.38	33.85	33.85	-0.32%	886,000
Feb 3, 2026	33.31	34.10	33.30	33.96	33.96	1.62%	4,624,800
Feb 2, 2026	33.93	34.24	33.42	33.42	33.42	-1.56%	828,300
Jan 30, 2026	33.95	34.17	33.80	33.95	33.95	-0.29%	943,900
Jan 29, 2026	34.44	34.64	33.78	34.05	34.05	-0.44%	630,700
Jan 28, 2026	35.30	35.35	34.00	34.20	34.20	-2.68%	950,900
Jan 27, 2026	35.23	35.89	34.71	35.14	35.14	0.43%	1,004,900
Jan 26, 2026	35.08	35.10	34.37	34.99	34.99	0.14%	963,500
Jan 23, 2026	35.05	35.39	34.48	34.94	34.94	-0.26%	1,434,700
Jan 22, 2026	33.69	35.17	33.43	35.03	35.03	3.33%	685,500
Jan 21, 2026	33.36	34.08	33.36	33.90	33.90	1.68%	659,500
Jan 20, 2026	32.69	33.34	32.52	33.34	33.34	1.93%	540,200
Jan 19, 2026	32.44	32.89	32.35	32.71	32.71	0.21%	824,000
Jan 16, 2026	32.97	33.30	32.45	32.64	32.64	-0.37%	2,327,900
Jan 15, 2026	32.75	33.07	32.62	32.76	32.76	0.03%	744,200
Jan 14, 2026	32.38	32.80	31.97	32.75	32.75	1.99%	1,534,500
Jan 13, 2026	31.85	32.14	31.49	32.11	32.11	1.01%	1,021,200
Jan 12, 2026	31.58	31.85	31.31	31.79	31.79	0.66%	723,100
Jan 9, 2026	31.90	32.08	31.58	31.58	31.58	-0.35%	699,500
Jan 8, 2026	31.65	31.91	31.41	31.69	31.69	0.35%	372,900