Alupar Investimento S.A. (BVMF:ALUP11)
Brazil · Delayed Price · Currency is BRL 30.59
-0.10 (-0.33%)
Sep 18, 2025, 11:45 AM GMT-3
Alupar Investimento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 30.70 | 30.97 | 30.69 | 30.91 | 30.91 | 0.68% | 183,700 |
| 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 |
| 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 |