Alupar Investimento S.A. (BVMF:ALUP3)
Brazil · Delayed Price · Currency is BRL 11.81
+0.07 (0.60%)
Oct 30, 2025, 4:44 PM GMT-3
Alupar Investimento Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 11.79 | 11.80 | 11.50 | 11.74 | 11.74 | 0.17% | 4,100 |
| Oct 28, 2025 | 11.65 | 11.75 | 11.13 | 11.72 | 11.72 | 0.60% | 6,100 |
| Oct 27, 2025 | 11.48 | 11.65 | 11.15 | 11.65 | 11.65 | 4.11% | 2,900 |
| Oct 24, 2025 | 11.27 | 11.64 | 11.09 | 11.19 | 11.19 | -0.71% | 4,300 |
| Oct 23, 2025 | 11.20 | 11.27 | 11.20 | 11.27 | 11.27 | 0.18% | 5,300 |
| Oct 22, 2025 | 11.29 | 11.30 | 11.16 | 11.25 | 11.25 | 0.63% | 1,900 |
| Oct 21, 2025 | 11.21 | 11.30 | 11.00 | 11.18 | 11.18 | -0.18% | 2,700 |
| Oct 20, 2025 | 11.16 | 11.68 | 11.16 | 11.20 | 11.20 | 0.36% | 6,800 |
| Oct 17, 2025 | 10.82 | 11.16 | 10.82 | 11.16 | 11.16 | 1.92% | 7,400 |
| Oct 16, 2025 | 11.57 | 11.57 | 10.50 | 10.95 | 10.95 | -3.44% | 58,900 |
| Oct 15, 2025 | 11.46 | 11.70 | 11.34 | 11.34 | 11.34 | -0.87% | 5,200 |
| Oct 14, 2025 | 11.39 | 11.46 | 11.30 | 11.44 | 11.44 | -0.78% | 3,900 |
| Oct 13, 2025 | 11.50 | 11.70 | 11.44 | 11.53 | 11.53 | 0.26% | 4,500 |
| Oct 10, 2025 | 11.54 | 11.55 | 11.30 | 11.50 | 11.50 | 0.44% | 1,900 |
| Oct 9, 2025 | 11.50 | 11.64 | 11.30 | 11.45 | 11.45 | -0.52% | 3,500 |
| Oct 8, 2025 | 11.37 | 11.51 | 11.12 | 11.51 | 11.51 | 2.31% | 10,100 |
| Oct 7, 2025 | 11.46 | 11.47 | 11.19 | 11.25 | 11.25 | -1.83% | 2,200 |
| Oct 6, 2025 | 11.53 | 11.55 | 11.35 | 11.46 | 11.46 | -0.35% | 3,700 |
| Oct 3, 2025 | 11.21 | 11.50 | 11.00 | 11.50 | 11.50 | 2.40% | 9,300 |
| Oct 2, 2025 | 11.46 | 11.46 | 11.23 | 11.23 | 11.23 | -2.26% | 2,700 |
| Oct 1, 2025 | 11.50 | 11.50 | 11.23 | 11.49 | 11.49 | 0.17% | 4,200 |
| Sep 30, 2025 | 11.17 | 11.47 | 11.17 | 11.47 | 11.47 | -0.26% | 6,000 |
| Sep 29, 2025 | 11.15 | 11.50 | 11.10 | 11.50 | 11.50 | 3.14% | 8,900 |
| 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 |