Alupar Investimento Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	32.74	32.97	32.39	32.58	32.58	-0.67%	1,182,600
Oct 30, 2025	32.58	32.99	32.46	32.80	32.80	0.18%	576,000
Oct 29, 2025	32.52	32.79	32.42	32.74	32.74	0.77%	653,100
Oct 28, 2025	32.18	32.58	32.16	32.49	32.49	0.68%	871,600
Oct 27, 2025	31.85	32.50	31.85	32.27	32.27	1.29%	700,100
Oct 24, 2025	31.77	32.11	31.74	31.86	31.86	0.44%	374,200
Oct 23, 2025	31.74	31.87	31.52	31.72	31.72	0.35%	180,500
Oct 22, 2025	31.32	31.64	31.29	31.61	31.61	0.77%	206,500
Oct 21, 2025	31.73	31.76	31.20	31.37	31.37	-0.73%	531,800
Oct 20, 2025	31.33	31.88	31.33	31.60	31.60	0.38%	350,500
Oct 17, 2025	30.97	31.55	30.97	31.48	31.48	0.64%	545,100
Oct 16, 2025	30.89	31.28	30.83	31.28	31.28	0.77%	627,700
Oct 15, 2025	30.58	31.30	30.58	31.04	31.04	0.78%	1,749,900
Oct 14, 2025	30.98	30.99	30.64	30.80	30.80	-0.61%	738,700
Oct 13, 2025	31.19	31.39	30.99	30.99	30.99	-0.67%	308,300
Oct 10, 2025	30.94	31.20	30.52	31.20	31.20	1.50%	663,400
Oct 9, 2025	31.46	31.46	30.52	30.74	30.74	-1.76%	1,464,800
Oct 8, 2025	30.69	31.29	30.69	31.29	31.29	1.59%	913,500
Oct 7, 2025	31.06	31.48	30.61	30.80	30.80	-1.63%	1,142,800
Oct 6, 2025	31.83	32.13	31.31	31.31	31.31	-1.42%	444,200
Oct 3, 2025	31.78	31.78	31.38	31.76	31.76	0.54%	315,000
Oct 2, 2025	31.92	32.02	31.35	31.59	31.59	-0.50%	911,200
Oct 1, 2025	31.99	32.15	31.75	31.75	31.75	-0.75%	454,200
Sep 30, 2025	32.10	32.26	31.75	31.99	31.99	-0.34%	502,600
Sep 29, 2025	31.60	32.30	31.57	32.10	32.10	1.55%	391,100
Sep 26, 2025	31.55	31.85	31.49	31.61	31.61	0.13%	295,400
Sep 25, 2025	31.50	31.81	31.30	31.57	31.57	0.54%	729,200
Sep 24, 2025	31.81	31.90	31.31	31.40	31.40	-1.20%	837,600
Sep 23, 2025	31.07	31.87	30.94	31.78	31.78	2.19%	756,400
Sep 22, 2025	31.17	31.46	30.68	31.10	31.10	-0.32%	872,800
Sep 19, 2025	30.51	31.20	30.51	31.20	31.20	2.26%	1,294,600
Sep 18, 2025	30.66	30.85	30.26	30.51	30.51	-0.59%	527,500
Sep 17, 2025	30.70	30.97	30.69	30.69	30.69	-0.03%	315,200
Sep 16, 2025	30.85	30.96	30.38	30.70	30.70	-0.39%	380,700
Sep 15, 2025	30.72	30.82	30.51	30.82	30.82	0.82%	484,100
Sep 12, 2025	30.71	30.71	30.36	30.57	30.57	-0.46%	666,400
Sep 11, 2025	30.56	30.82	30.46	30.71	30.71	0.39%	464,900
Sep 10, 2025	30.56	30.64	30.37	30.59	30.59	0.72%	365,100
Sep 9, 2025	30.71	30.71	30.27	30.37	30.37	-0.43%	246,500
Sep 8, 2025	30.41	30.70	30.38	30.50	30.50	0.16%	566,700
Sep 5, 2025	30.06	30.71	30.01	30.45	30.45	1.57%	811,700
Sep 4, 2025	29.79	30.14	29.70	29.98	29.98	0.64%	268,900
Sep 3, 2025	29.53	30.09	29.52	29.79	29.79	0.64%	1,674,800
Sep 2, 2025	29.62	29.75	29.34	29.60	29.60	-0.10%	1,063,000
Sep 1, 2025	29.62	29.82	29.39	29.63	29.63	-0.57%	348,300
Aug 29, 2025	29.81	30.17	29.68	29.80	29.80	-0.57%	911,700
Aug 28, 2025	29.50	30.16	29.50	29.97	29.97	1.59%	1,426,200
Aug 27, 2025	29.42	29.67	29.35	29.50	29.50	0.14%	820,100
Aug 26, 2025	29.42	29.57	29.22	29.46	29.46	0.20%	779,400
Aug 25, 2025	29.50	29.63	29.25	29.40	29.40	-0.41%	1,941,300