Alupar Investimento Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	12.85	12.85	12.82	12.82	-	-2.29%	400
May 6, 2026	12.80	13.25	12.80	13.12	13.12	2.10%	10,800
May 5, 2026	12.78	12.85	12.55	12.85	12.85	0.55%	5,700
May 4, 2026	12.84	12.97	12.58	12.78	12.78	-0.31%	4,200
Apr 30, 2026	12.82	13.02	12.79	12.82	12.82	-	3,700
Apr 29, 2026	13.33	13.33	12.82	12.82	12.82	-3.90%	3,800
Apr 28, 2026	13.05	13.34	13.00	13.34	13.34	1.83%	2,800
Apr 27, 2026	13.32	13.40	13.08	13.10	13.10	0.38%	4,100
Apr 24, 2026	13.10	13.46	13.00	13.05	13.05	-1.14%	4,500
Apr 23, 2026	13.41	13.41	13.20	13.20	13.20	-0.45%	3,200
Apr 22, 2026	13.55	13.70	13.26	13.26	13.26	-3.70%	2,300
Apr 20, 2026	13.73	13.94	13.69	13.77	13.77	0.58%	3,300
Apr 17, 2026	13.43	13.78	13.10	13.69	13.69	0.37%	7,400
Apr 16, 2026	13.95	13.95	13.62	13.64	13.63	-2.36%	5,900
Apr 15, 2026	13.90	13.97	13.73	13.97	13.96	-	4,200
Apr 14, 2026	13.70	13.97	13.68	13.97	13.96	2.12%	2,900
Apr 13, 2026	13.77	14.00	13.68	13.68	13.67	-2.29%	10,500
Apr 10, 2026	13.72	14.00	13.66	14.00	13.99	2.12%	3,600
Apr 9, 2026	13.41	13.90	13.25	13.71	13.70	0.15%	4,900
Apr 8, 2026	13.55	13.70	13.38	13.69	13.68	5.15%	4,300
Apr 7, 2026	13.16	13.40	13.02	13.02	13.01	-2.18%	2,700
Apr 6, 2026	13.35	13.49	13.15	13.31	13.30	-	4,000
Apr 2, 2026	13.12	13.40	12.70	13.31	13.30	1.45%	5,700
Apr 1, 2026	13.25	13.25	12.99	13.12	13.11	-0.23%	5,400
Mar 31, 2026	13.04	13.18	12.95	13.15	13.14	1.08%	8,800
Mar 30, 2026	13.01	13.05	12.86	13.01	13.00	-	2,400
Mar 27, 2026	12.81	13.20	12.75	13.01	13.00	0.77%	2,300
Mar 26, 2026	12.79	13.25	12.79	12.91	12.90	-1.68%	2,500
Mar 25, 2026	12.59	13.13	12.59	13.13	13.12	4.46%	4,800
Mar 24, 2026	12.77	12.88	12.55	12.57	12.56	-2.56%	12,100
Mar 23, 2026	12.34	12.92	12.16	12.90	12.89	7.41%	5,300
Mar 20, 2026	12.28	12.89	12.01	12.01	12.00	-2.20%	19,100
Mar 19, 2026	12.35	12.41	12.20	12.28	12.27	-0.73%	8,500
Mar 18, 2026	12.56	12.56	12.37	12.37	12.36	-1.51%	5,900
Mar 17, 2026	12.58	12.75	12.55	12.56	12.55	0.08%	2,300
Mar 16, 2026	12.36	13.20	12.36	12.55	12.54	0.08%	7,700
Mar 13, 2026	12.69	12.99	12.41	12.54	12.53	-0.56%	2,800
Mar 12, 2026	12.77	13.00	12.49	12.61	12.60	-1.25%	3,100
Mar 11, 2026	12.57	12.99	12.57	12.77	12.76	-0.55%	5,800
Mar 10, 2026	12.55	12.96	12.38	12.84	12.83	4.31%	2,800
Mar 9, 2026	12.29	12.49	12.14	12.31	12.30	0.08%	8,700
Mar 6, 2026	12.20	12.75	12.13	12.30	12.29	0.24%	11,500
Mar 5, 2026	12.76	12.76	12.13	12.27	12.26	-3.08%	9,600
Mar 4, 2026	12.39	12.71	12.35	12.66	12.65	2.68%	5,100
Mar 3, 2026	12.89	12.89	12.25	12.33	12.32	-5.23%	20,400
Mar 2, 2026	13.06	13.14	12.86	13.01	13.00	-2.33%	11,200
Feb 27, 2026	13.47	13.47	13.12	13.32	13.31	-1.11%	8,100
Feb 26, 2026	13.04	13.47	12.99	13.47	13.46	1.81%	17,200
Feb 25, 2026	13.11	13.47	13.02	13.23	13.22	0.76%	11,300
Feb 24, 2026	13.27	13.47	13.13	13.13	13.12	0.31%	8,200