Alupar Investimento S.A. (BVMF:ALUP11)
Brazil · Delayed Price · Currency is BRL 30.07
+0.57 (1.93%)
Aug 28, 2025, 4:45 PM GMT-3
Alupar Investimento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 28.91 | 29.60 | 28.90 | 29.52 | 29.52 | 1.34% | 944,600 |
| Aug 21, 2025 | 29.03 | 29.19 | 28.86 | 29.13 | 29.13 | -0.21% | 743,500 |
| Aug 20, 2025 | 29.11 | 29.24 | 28.87 | 29.19 | 29.19 | 0.27% | 640,800 |
| Aug 19, 2025 | 29.35 | 29.35 | 28.64 | 29.11 | 29.11 | -0.82% | 680,700 |
| Aug 18, 2025 | 29.21 | 29.39 | 29.06 | 29.35 | 29.35 | 0.48% | 1,252,300 |
| Aug 15, 2025 | 29.15 | 29.24 | 28.79 | 29.21 | 29.21 | -0.41% | 740,500 |
| Aug 14, 2025 | 29.59 | 29.59 | 29.02 | 29.33 | 29.12 | -0.17% | 966,300 |
| Aug 13, 2025 | 29.58 | 29.58 | 29.18 | 29.38 | 29.17 | -0.14% | 5,049,600 |
| Aug 12, 2025 | 29.27 | 29.68 | 29.27 | 29.42 | 29.21 | 0.51% | 1,157,800 |
| Aug 11, 2025 | 29.44 | 29.44 | 28.97 | 29.27 | 29.06 | 0.69% | 624,900 |
| Aug 8, 2025 | 29.50 | 29.62 | 29.00 | 29.07 | 28.86 | -1.46% | 857,000 |
| Aug 7, 2025 | 29.59 | 29.83 | 29.26 | 29.50 | 29.29 | - | 2,184,600 |
| Aug 6, 2025 | 29.53 | 29.59 | 29.31 | 29.50 | 29.29 | 0.44% | 573,700 |
| Aug 5, 2025 | 29.66 | 29.88 | 29.30 | 29.37 | 29.16 | -0.44% | 1,387,300 |
| Aug 4, 2025 | 29.70 | 29.98 | 29.28 | 29.50 | 29.29 | -0.67% | 620,600 |
| Aug 1, 2025 | 29.55 | 30.07 | 29.55 | 29.70 | 29.49 | 0.68% | 796,700 |
| Jul 31, 2025 | 29.80 | 29.80 | 29.47 | 29.50 | 29.29 | -1.07% | 714,300 |
| Jul 30, 2025 | 29.34 | 30.22 | 29.33 | 29.82 | 29.61 | 1.08% | 502,600 |
| Jul 29, 2025 | 29.20 | 29.70 | 28.92 | 29.50 | 29.29 | 1.06% | 633,400 |
| Jul 28, 2025 | 29.46 | 29.49 | 28.93 | 29.19 | 28.98 | -0.92% | 5,907,300 |
| Jul 25, 2025 | 29.47 | 29.49 | 29.18 | 29.46 | 29.25 | 0.03% | 285,800 |
| Jul 24, 2025 | 29.90 | 29.90 | 29.26 | 29.45 | 29.24 | -1.14% | 419,000 |
| Jul 23, 2025 | 29.36 | 29.90 | 29.36 | 29.79 | 29.58 | 1.67% | 554,000 |
| Jul 22, 2025 | 29.64 | 29.97 | 29.16 | 29.30 | 29.09 | -1.31% | 586,300 |
| Jul 21, 2025 | 29.63 | 29.84 | 29.54 | 29.69 | 29.48 | 0.34% | 411,000 |
| Jul 18, 2025 | 30.34 | 30.34 | 29.59 | 29.59 | 29.38 | -1.82% | 568,700 |
| Jul 17, 2025 | 30.22 | 30.35 | 29.90 | 30.14 | 29.92 | -0.26% | 682,200 |
| Jul 16, 2025 | 30.18 | 30.49 | 29.93 | 30.22 | 30.00 | 0.60% | 1,391,000 |
| Jul 15, 2025 | 30.20 | 30.20 | 29.78 | 30.04 | 29.82 | 0.54% | 633,500 |
| Jul 14, 2025 | 29.93 | 29.95 | 29.59 | 29.88 | 29.67 | -0.20% | 949,500 |
| Jul 11, 2025 | 30.34 | 30.48 | 29.80 | 29.94 | 29.73 | -1.35% | 1,069,500 |
| Jul 10, 2025 | 30.41 | 30.65 | 30.12 | 30.35 | 30.13 | -0.10% | 1,291,400 |
| Jul 9, 2025 | 30.88 | 31.00 | 30.38 | 30.38 | 30.16 | -1.40% | 708,800 |
| Jul 8, 2025 | 30.37 | 31.01 | 30.33 | 30.81 | 30.59 | 0.36% | 944,400 |
| Jul 7, 2025 | 31.06 | 31.06 | 30.37 | 30.70 | 30.48 | -1.22% | 849,100 |
| Jul 4, 2025 | 31.08 | 31.09 | 30.54 | 31.08 | 30.86 | -0.19% | 848,600 |
| Jul 3, 2025 | 30.64 | 31.45 | 30.63 | 31.14 | 30.92 | 1.86% | 1,336,200 |
| Jul 2, 2025 | 31.32 | 31.43 | 30.46 | 30.57 | 30.35 | -2.43% | 624,400 |
| Jul 1, 2025 | 30.80 | 31.65 | 30.80 | 31.33 | 31.11 | 1.23% | 856,400 |
| Jun 30, 2025 | 30.29 | 31.08 | 30.26 | 30.95 | 30.73 | 1.91% | 829,400 |
| Jun 27, 2025 | 30.40 | 30.76 | 30.30 | 30.37 | 30.15 | -0.46% | 551,000 |
| Jun 26, 2025 | 30.38 | 30.64 | 30.24 | 30.51 | 30.29 | 0.99% | 673,900 |
| Jun 25, 2025 | 30.53 | 30.70 | 30.04 | 30.21 | 29.99 | -1.44% | 704,600 |
| Jun 24, 2025 | 30.27 | 31.15 | 30.20 | 30.65 | 30.43 | 1.83% | 920,400 |
| Jun 23, 2025 | 30.05 | 30.70 | 29.94 | 30.10 | 29.88 | -0.40% | 3,383,500 |
| Jun 20, 2025 | 30.61 | 30.61 | 30.09 | 30.22 | 30.00 | -0.85% | 7,705,300 |