Alupar Investimento Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	11.99	12.00	11.88	11.95	11.84	0.08%	3,100
Dec 11, 2025	11.88	12.05	11.78	11.94	11.83	0.42%	2,600
Dec 10, 2025	12.06	12.13	11.86	11.89	11.78	-3.10%	8,700
Dec 9, 2025	12.22	12.38	11.93	12.27	12.16	-0.08%	11,300
Dec 8, 2025	12.60	12.60	12.26	12.28	12.17	0.24%	6,500
Dec 5, 2025	12.83	13.38	12.25	12.25	12.14	-2.62%	7,100
Dec 4, 2025	12.95	12.95	12.58	12.58	12.47	-0.71%	3,800
Dec 3, 2025	12.80	13.45	12.60	12.67	12.56	-0.86%	10,100
Dec 2, 2025	12.43	12.85	12.40	12.78	12.66	1.11%	9,000
Dec 1, 2025	12.25	13.03	12.25	12.64	12.53	3.27%	22,300
Nov 28, 2025	11.95	12.94	11.95	12.24	12.13	1.24%	4,300
Nov 27, 2025	12.14	12.14	11.90	12.09	11.98	1.68%	400
Nov 26, 2025	11.99	12.09	11.89	11.89	11.78	-0.75%	3,000
Nov 25, 2025	11.69	12.04	11.69	11.98	11.87	0.67%	3,200