Alupar Investimento S.A. (BVMF:ALUP3)
Brazil · Delayed Price · Currency is BRL 11.15
+0.17 (1.55%)
Sep 26, 2025, 8:33 PM GMT-3
Alupar Investimento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.38 | 11.38 | 11.11 | 11.15 | 11.15 | 1.55% | 2,600 |
| Sep 25, 2025 | 11.17 | 11.20 | 10.98 | 10.98 | 10.98 | -0.45% | 8,000 |
| Sep 24, 2025 | 11.53 | 11.53 | 10.94 | 11.03 | 11.03 | -3.92% | 28,500 |
| Sep 23, 2025 | 10.99 | 11.65 | 10.99 | 11.48 | 11.48 | 5.13% | 19,000 |
| Sep 22, 2025 | 11.08 | 11.12 | 10.92 | 10.92 | 10.92 | -1.09% | 3,900 |
| Sep 19, 2025 | 11.04 | 11.04 | 10.92 | 11.04 | 11.04 | 0.82% | 4,300 |
| Sep 18, 2025 | 10.94 | 10.98 | 10.80 | 10.95 | 10.95 | -0.18% | 4,100 |
| Sep 17, 2025 | 10.98 | 11.03 | 10.87 | 10.97 | 10.97 | -0.09% | 5,900 |
| Sep 16, 2025 | 10.97 | 10.98 | 10.84 | 10.98 | 10.98 | 1.01% | 4,400 |
| Sep 15, 2025 | 10.80 | 10.90 | 10.73 | 10.87 | 10.87 | 1.30% | 3,900 |
| Sep 12, 2025 | 10.69 | 10.73 | 10.42 | 10.73 | 10.73 | 0.19% | 2,000 |
| Sep 11, 2025 | 10.64 | 10.71 | 10.44 | 10.71 | 10.71 | 1.52% | 4,200 |
| Sep 10, 2025 | 10.69 | 10.73 | 10.55 | 10.55 | 10.55 | -1.95% | 3,900 |
| Sep 9, 2025 | 10.94 | 10.94 | 10.76 | 10.76 | 10.76 | -0.19% | 2,700 |
| Sep 8, 2025 | 10.65 | 11.01 | 10.65 | 10.78 | 10.78 | 1.22% | 7,000 |
| Sep 5, 2025 | 10.58 | 10.90 | 10.58 | 10.65 | 10.65 | 0.66% | 8,800 |
| Sep 4, 2025 | 10.50 | 10.59 | 10.48 | 10.58 | 10.58 | 0.76% | 3,600 |
| Sep 3, 2025 | 10.34 | 10.52 | 10.34 | 10.50 | 10.50 | 1.06% | 4,800 |
| Sep 2, 2025 | 10.42 | 10.42 | 10.15 | 10.39 | 10.39 | -0.29% | 3,700 |
| Sep 1, 2025 | 10.46 | 10.53 | 10.21 | 10.42 | 10.42 | -1.14% | 3,600 |
| Aug 29, 2025 | 10.64 | 10.64 | 10.49 | 10.54 | 10.54 | -0.19% | 2,700 |
| Aug 28, 2025 | 10.56 | 10.56 | 10.53 | 10.56 | 10.56 | 0.19% | 8,900 |
| Aug 27, 2025 | 10.55 | 10.56 | 10.49 | 10.54 | 10.54 | 0.86% | 3,700 |
| Aug 26, 2025 | 10.50 | 10.50 | 10.38 | 10.45 | 10.45 | -1.60% | 3,300 |
| Aug 25, 2025 | 10.65 | 10.65 | 10.52 | 10.62 | 10.62 | -0.19% | 4,000 |
| Aug 22, 2025 | 10.52 | 10.75 | 10.51 | 10.64 | 10.64 | 1.92% | 2,400 |
| Aug 21, 2025 | 10.49 | 10.50 | 10.36 | 10.44 | 10.44 | - | 2,800 |
| Aug 20, 2025 | 10.49 | 10.49 | 10.37 | 10.44 | 10.44 | 0.10% | 3,000 |
| Aug 19, 2025 | 10.24 | 10.45 | 10.19 | 10.43 | 10.43 | -0.67% | 17,100 |
| Aug 18, 2025 | 10.30 | 10.50 | 10.13 | 10.50 | 10.50 | 1.94% | 5,600 |
| Aug 15, 2025 | 10.17 | 10.38 | 10.17 | 10.30 | 10.30 | 0.29% | 2,300 |
| Aug 14, 2025 | 10.33 | 10.42 | 10.27 | 10.27 | 10.20 | -1.06% | 2,800 |
| Aug 13, 2025 | 10.40 | 10.40 | 10.30 | 10.38 | 10.31 | -0.48% | 3,400 |
| Aug 12, 2025 | 10.59 | 10.59 | 10.27 | 10.43 | 10.36 | 1.26% | 3,400 |
| Aug 11, 2025 | 10.28 | 10.39 | 10.24 | 10.30 | 10.23 | -0.19% | 1,700 |
| Aug 8, 2025 | 10.36 | 10.65 | 10.32 | 10.32 | 10.25 | -2.37% | 3,100 |
| Aug 7, 2025 | 10.72 | 10.79 | 10.50 | 10.57 | 10.50 | 0.48% | 600 |
| Aug 6, 2025 | 10.31 | 10.52 | 10.31 | 10.52 | 10.45 | 0.38% | 1,700 |
| Aug 5, 2025 | 10.56 | 10.56 | 10.40 | 10.48 | 10.41 | 0.29% | 1,600 |
| Aug 4, 2025 | 10.43 | 10.80 | 10.38 | 10.45 | 10.38 | -0.10% | 5,100 |
| Aug 1, 2025 | 10.72 | 10.77 | 10.44 | 10.46 | 10.39 | 1.65% | 2,200 |
| Jul 31, 2025 | 10.42 | 10.67 | 10.29 | 10.29 | 10.22 | -4.55% | 1,600 |
| Jul 30, 2025 | 10.28 | 10.84 | 10.28 | 10.78 | 10.71 | 2.28% | 8,000 |
| Jul 29, 2025 | 10.28 | 10.54 | 10.28 | 10.54 | 10.47 | 2.43% | 3,000 |
| Jul 28, 2025 | 10.40 | 10.40 | 10.29 | 10.29 | 10.22 | -0.19% | 1,400 |
| Jul 25, 2025 | 10.39 | 10.44 | 10.30 | 10.31 | 10.24 | -1.62% | 2,800 |
| Jul 24, 2025 | 10.50 | 10.53 | 10.42 | 10.48 | 10.41 | 0.58% | 1,900 |
| Jul 23, 2025 | 10.39 | 10.78 | 10.31 | 10.42 | 10.35 | 0.29% | 7,600 |
| Jul 22, 2025 | 10.59 | 10.67 | 10.39 | 10.39 | 10.32 | -1.05% | 2,100 |
| Jul 21, 2025 | 10.45 | 10.65 | 10.45 | 10.50 | 10.43 | -1.69% | 5,500 |