Alupar Investimento Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	11.96	11.96	11.70	11.70	11.70	-2.17%	5,400
Nov 6, 2026	11.87	12.16	11.68	11.96	11.96	1.79%	9,500
Nov 5, 2026	11.99	12.29	11.70	11.75	11.75	-0.42%	7,200
Nov 4, 2026	11.18	11.89	11.11	11.80	11.80	9.77%	6,000
Nov 3, 2026	10.81	10.96	10.61	10.75	10.75	-1.29%	18,000
Oct 30, 2026	10.80	11.17	10.55	10.89	10.89	0.83%	10,500
Oct 29, 2026	11.74	11.74	10.80	10.80	10.80	-2.96%	11,100
Oct 28, 2026	11.79	11.79	11.13	11.13	11.13	-8.77%	20,600
Oct 27, 2026	11.40	12.20	11.05	12.20	12.20	7.49%	47,400
Oct 26, 2026	12.73	12.73	10.26	11.35	11.35	-17.45%	66,300
Oct 23, 2026	13.17	13.84	12.82	13.75	13.75	4.40%	6,300
Oct 22, 2026	13.22	13.29	12.95	13.17	13.17	3.21%	3,200
Oct 21, 2026	13.50	13.50	12.76	12.76	12.76	-4.85%	3,400
Oct 20, 2026	14.24	14.24	13.41	13.41	13.41	-1.83%	5,100
Oct 19, 2026	13.54	13.66	13.53	13.66	13.66	1.56%	4,900
Oct 16, 2026	13.52	13.53	13.23	13.45	13.45	-1.75%	3,100
Oct 15, 2026	13.56	13.92	13.24	13.69	13.69	-1.23%	2,800
Oct 14, 2026	13.74	13.87	13.63	13.86	13.86	0.87%	3,500
Oct 13, 2026	14.19	14.19	13.62	13.74	13.74	-3.17%	5,200
Oct 9, 2026	14.09	14.62	13.80	14.19	14.19	0.71%	6,700
Oct 8, 2026	14.03	14.09	13.16	14.09	14.09	0.43%	9,200
Oct 7, 2026	13.27	14.07	13.27	14.03	14.03	5.73%	21,300
Oct 6, 2026	12.50	13.56	12.50	13.27	13.27	2.23%	16,000
Oct 5, 2026	11.90	13.86	11.75	12.98	12.98	10.47%	27,800
Oct 2, 2026	11.58	11.75	11.58	11.75	11.75	2.17%	5,000
Oct 1, 2026	11.50	11.59	11.10	11.50	11.50	-	7,200
Sep 30, 2026	11.19	11.50	11.17	11.50	11.50	5.41%	3,000
Sep 29, 2026	10.95	11.26	10.90	10.91	10.91	-0.82%	12,300
Sep 28, 2026	11.07	11.20	10.96	11.00	11.00	-1.79%	4,700
Sep 25, 2026	11.18	11.20	10.99	11.20	11.20	2.00%	3,500
Sep 24, 2026	11.04	11.07	10.90	10.98	10.98	-0.99%	17,500
Sep 23, 2026	11.04	11.91	11.00	11.09	11.09	0.27%	15,500
Sep 22, 2026	11.10	11.19	11.05	11.06	11.06	-1.25%	5,300
Sep 21, 2026	11.39	11.39	11.20	11.20	11.20	-1.50%	7,800
Sep 18, 2026	11.30	11.37	11.30	11.37	11.37	0.62%	1,600
Sep 17, 2026	11.28	11.44	11.25	11.30	11.30	-0.44%	5,500
Sep 16, 2026	11.56	11.57	11.35	11.35	11.35	-2.99%	10,000
Sep 15, 2026	11.64	11.89	11.48	11.70	11.70	1.74%	1,500
Sep 14, 2026	11.90	11.90	11.43	11.50	11.50	-2.54%	5,100
Sep 11, 2026	11.74	11.91	11.70	11.80	11.80	0.51%	2,900
Sep 10, 2026	11.58	11.95	11.58	11.74	11.74	-0.09%	4,300
Sep 9, 2026	11.65	12.00	11.57	11.75	11.75	0.86%	2,500
Sep 8, 2026	11.99	11.99	11.65	11.65	11.65	-0.09%	3,700
Sep 4, 2026	11.56	11.99	11.45	11.66	11.66	-0.68%	5,200
Sep 3, 2026	11.94	12.20	11.53	11.74	11.74	2.53%	5,800
Sep 2, 2026	11.51	11.82	11.45	11.45	11.45	-0.09%	5,600
Sep 1, 2026	11.07	11.54	11.06	11.46	11.46	2.69%	4,000
Aug 31, 2026	11.08	11.28	10.99	11.16	11.16	1.64%	2,900
Aug 28, 2026	10.97	11.03	10.76	10.98	10.98	1.10%	8,800
Aug 27, 2026	11.08	11.08	10.66	10.86	10.86	-0.18%	27,300