Alupar Investimento Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	13.06	13.14	12.86	13.01	13.01	-2.33%	11,200
Feb 27, 2026	13.47	13.47	13.12	13.32	13.32	-1.11%	8,100
Feb 26, 2026	13.04	13.47	12.99	13.47	13.47	1.81%	17,200
Feb 25, 2026	13.11	13.47	13.02	13.23	13.23	0.76%	11,300
Feb 24, 2026	13.27	13.47	13.13	13.13	13.13	0.31%	8,200
Feb 23, 2026	13.06	13.30	12.92	13.09	13.09	-1.58%	12,800
Feb 20, 2026	13.02	13.60	12.91	13.30	13.30	1.76%	7,900
Feb 19, 2026	13.01	13.34	13.01	13.07	13.07	-0.91%	9,100
Feb 18, 2026	13.20	13.80	13.05	13.19	13.19	-1.35%	7,600
Feb 13, 2026	13.19	13.65	13.08	13.37	13.37	-0.96%	9,800
Feb 12, 2026	13.14	13.50	12.95	13.50	13.50	2.74%	10,800
Feb 11, 2026	12.99	13.53	12.74	13.14	13.14	2.58%	7,600
Feb 10, 2026	12.85	13.05	12.61	12.81	12.81	-0.31%	16,600
Feb 9, 2026	12.40	12.88	12.38	12.85	12.85	3.63%	13,400
Feb 6, 2026	12.55	12.71	12.40	12.40	12.40	-1.20%	8,100
Feb 5, 2026	12.49	12.77	12.49	12.55	12.55	1.29%	5,700
Feb 4, 2026	12.10	12.48	12.10	12.39	12.39	0.81%	9,500
Feb 3, 2026	12.14	12.55	12.03	12.29	12.29	-0.49%	26,300
Feb 2, 2026	12.55	12.80	12.20	12.35	12.35	-2.14%	15,600
Jan 30, 2026	12.73	12.80	12.54	12.62	12.62	-1.48%	9,600
Jan 29, 2026	12.86	12.99	12.53	12.81	12.81	0.55%	3,900
Jan 28, 2026	13.41	13.41	12.72	12.74	12.74	-3.99%	13,100
Jan 27, 2026	12.99	13.75	12.71	13.27	13.27	5.82%	7,900
Jan 26, 2026	12.69	12.85	12.54	12.54	12.54	-1.18%	2,400
Jan 23, 2026	12.21	12.70	12.00	12.69	12.69	3.17%	2,700
Jan 22, 2026	12.20	12.54	11.82	12.30	12.30	0.99%	10,400
Jan 21, 2026	11.80	12.18	11.63	12.18	12.18	4.10%	10,600
Jan 20, 2026	11.66	11.79	11.62	11.70	11.70	-	1,100
Jan 19, 2026	11.91	11.98	11.70	11.70	11.70	-2.17%	6,800
Jan 16, 2026	11.90	12.00	11.71	11.96	11.96	1.18%	5,200
Jan 15, 2026	11.68	11.89	11.68	11.82	11.82	0.08%	3,500
Jan 14, 2026	11.59	11.87	11.59	11.81	11.81	1.90%	8,500
Jan 13, 2026	11.63	11.88	11.53	11.59	11.59	-1.86%	11,100
Jan 12, 2026	11.86	11.98	11.61	11.81	11.81	0.85%	12,700
Jan 9, 2026	11.68	11.87	11.68	11.71	11.71	-	2,800
Jan 8, 2026	11.81	12.01	11.71	11.71	11.71	-0.76%	8,200
Jan 7, 2026	12.16	12.16	11.80	11.80	11.80	-1.17%	4,600
Jan 6, 2026	11.80	12.97	11.80	11.94	11.94	1.53%	8,900
Jan 5, 2026	11.69	12.04	11.69	11.76	11.76	-1.18%	15,200
Jan 2, 2026	11.57	12.02	11.57	11.90	11.90	0.42%	8,900
Dec 30, 2025	11.64	12.50	11.64	11.85	11.85	1.89%	5,900
Dec 29, 2025	12.15	12.15	11.63	11.63	11.63	-4.52%	9,900
Dec 26, 2025	11.80	12.80	11.51	12.18	12.07	4.64%	10,600
Dec 23, 2025	11.62	11.78	11.44	11.64	11.53	2.11%	4,300
Dec 22, 2025	11.84	11.92	11.33	11.40	11.30	-5.00%	17,100
Dec 19, 2025	11.82	12.00	11.81	12.00	11.89	0.42%	5,500
Dec 18, 2025	11.89	12.00	11.89	11.95	11.84	0.50%	4,200
Dec 17, 2025	11.95	11.95	11.63	11.89	11.78	1.28%	4,400
Dec 16, 2025	12.30	12.33	11.74	11.74	11.63	-6.45%	15,800
Dec 15, 2025	11.95	12.80	11.95	12.55	12.44	5.02%	9,600