Alupar Investimento Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	11.52	11.53	11.37	11.53	-	-	2,500
Jul 31, 2026	11.55	11.59	11.35	11.53	11.53	-0.43%	2,000
Jul 30, 2026	11.38	11.64	11.38	11.58	11.58	1.76%	2,200
Jul 29, 2026	11.78	11.78	11.36	11.38	11.38	-3.23%	5,000
Jul 28, 2026	11.89	11.94	11.71	11.76	11.76	-1.01%	1,600
Jul 27, 2026	11.73	12.00	11.70	11.88	11.88	1.45%	10,100
Jul 24, 2026	11.72	11.84	11.71	11.71	11.71	-1.60%	1,500
Jul 23, 2026	12.00	12.19	11.86	11.90	11.90	-3.02%	1,200
Jul 22, 2026	12.34	12.34	12.00	12.27	12.27	0.49%	7,900
Jul 21, 2026	11.93	12.32	11.75	12.21	12.21	0.58%	7,100
Jul 20, 2026	11.99	12.14	11.75	12.14	12.14	1.17%	3,500
Jul 17, 2026	12.25	12.34	12.00	12.00	12.00	-1.40%	5,500
Jul 16, 2026	12.10	12.31	12.10	12.17	12.17	0.16%	7,400
Jul 15, 2026	12.21	12.35	12.10	12.15	12.15	-1.54%	7,100
Jul 14, 2026	12.33	12.59	12.32	12.34	12.34	0.16%	2,500
Jul 13, 2026	12.31	12.65	12.10	12.32	12.32	-0.96%	11,200
Jul 10, 2026	11.88	12.48	11.88	12.44	12.44	4.71%	7,400
Jul 9, 2026	11.47	11.89	11.47	11.88	11.88	2.59%	5,400
Jul 8, 2026	11.50	11.89	11.50	11.58	11.58	-0.09%	10,800
Jul 7, 2026	11.40	11.67	11.40	11.59	11.59	0.52%	8,500
Jul 6, 2026	11.90	12.00	11.47	11.53	11.53	-2.37%	9,100
Jul 3, 2026	11.61	11.90	11.60	11.81	11.81	2.43%	1,500
Jul 2, 2026	11.70	12.09	11.41	11.53	11.53	-1.45%	7,100
Jul 1, 2026	11.51	11.77	11.30	11.70	11.70	1.65%	8,300
Jun 30, 2026	11.55	12.00	11.45	11.51	11.51	-0.35%	8,000
Jun 29, 2026	11.32	12.30	11.32	11.55	11.55	2.30%	6,100
Jun 26, 2026	11.32	11.61	11.29	11.29	11.29	0.09%	5,600
Jun 25, 2026	11.86	11.86	11.28	11.28	11.28	-3.51%	8,400
Jun 24, 2026	11.25	11.70	11.20	11.69	11.69	3.63%	3,900
Jun 23, 2026	11.27	11.70	11.25	11.28	11.28	0.36%	10,200
Jun 22, 2026	11.25	11.25	11.05	11.24	11.24	-0.09%	5,200
Jun 19, 2026	11.26	11.28	11.13	11.25	11.25	-0.09%	3,900
Jun 18, 2026	11.31	11.36	11.10	11.26	11.26	-	4,000
Jun 17, 2026	11.50	11.50	11.26	11.26	11.26	-2.09%	5,100
Jun 16, 2026	11.60	11.60	11.42	11.50	11.50	-1.03%	10,400
Jun 15, 2026	12.00	12.05	11.61	11.62	11.62	-3.09%	10,400
Jun 12, 2026	11.99	12.00	11.80	11.99	11.99	0.17%	2,400
Jun 11, 2026	12.12	12.12	11.78	11.97	11.97	3.10%	3,500
Jun 10, 2026	11.72	11.72	11.60	11.61	11.61	-0.94%	1,500
Jun 9, 2026	12.01	12.02	11.61	11.72	11.72	-0.34%	6,000
Jun 8, 2026	11.74	11.90	11.74	11.76	11.76	-2.16%	2,700
Jun 5, 2026	11.85	12.04	11.80	12.02	12.02	0.92%	3,200
Jun 3, 2026	12.25	12.25	11.88	11.91	11.91	-1.16%	2,100
Jun 2, 2026	12.06	12.37	11.88	12.05	12.05	-0.17%	7,800
Jun 1, 2026	12.39	12.48	11.82	12.07	12.07	-2.58%	8,600
May 29, 2026	12.27	12.39	11.83	12.39	12.39	1.56%	5,500
May 28, 2026	12.31	12.50	12.10	12.20	12.20	0.83%	2,700
May 27, 2026	12.12	12.30	12.02	12.10	12.10	-1.94%	2,100
May 26, 2026	11.84	12.34	11.83	12.34	12.34	4.75%	4,100
May 25, 2026	12.39	12.40	11.78	11.78	11.78	-0.84%	6,300