Alupar Investimento Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	13.10	13.10	11.80	11.88	11.88	-3.49%	7,400
May 21, 2026	11.82	12.31	11.43	12.31	12.31	5.21%	4,100
May 20, 2026	11.46	11.70	11.46	11.70	11.70	2.54%	3,600
May 19, 2026	11.34	11.65	11.34	11.41	11.41	0.09%	2,300
May 18, 2026	11.50	11.66	11.40	11.40	11.40	-0.87%	3,100
May 15, 2026	12.15	12.15	11.50	11.50	11.50	-4.25%	14,200
May 14, 2026	13.02	13.02	12.05	12.08	12.01	-0.98%	7,600
May 13, 2026	12.66	12.79	12.12	12.20	12.13	-5.57%	8,000
May 12, 2026	12.95	13.16	12.72	12.92	12.85	-0.39%	3,100
May 11, 2026	13.24	13.24	12.85	12.97	12.89	-1.37%	2,600
May 8, 2026	12.98	13.18	12.83	13.15	13.07	2.10%	3,100
May 7, 2026	12.85	13.12	12.77	12.88	12.81	-1.83%	2,900
May 6, 2026	12.80	13.25	12.80	13.12	13.04	2.10%	10,800
May 5, 2026	12.78	12.85	12.55	12.85	12.78	0.55%	5,700
May 4, 2026	12.84	12.97	12.58	12.78	12.71	-0.31%	4,200
Apr 30, 2026	12.82	13.02	12.79	12.82	12.75	-	3,700
Apr 29, 2026	13.33	13.33	12.82	12.82	12.75	-3.90%	3,800
Apr 28, 2026	13.05	13.34	13.00	13.34	13.26	1.83%	2,800
Apr 27, 2026	13.32	13.40	13.08	13.10	13.02	0.38%	4,100
Apr 24, 2026	13.10	13.46	13.00	13.05	12.97	-1.14%	4,500
Apr 23, 2026	13.41	13.41	13.20	13.20	13.12	-0.45%	3,200
Apr 22, 2026	13.55	13.70	13.26	13.26	13.18	-3.70%	2,300
Apr 20, 2026	13.73	13.94	13.69	13.77	13.69	0.58%	3,300
Apr 17, 2026	13.43	13.78	13.10	13.69	13.61	0.44%	7,400
Apr 16, 2026	13.95	13.95	13.62	13.64	13.55	-2.36%	5,900
Apr 15, 2026	13.90	13.97	13.73	13.97	13.88	-	4,200
Apr 14, 2026	13.70	13.97	13.68	13.97	13.88	2.12%	2,900
Apr 13, 2026	13.77	14.00	13.68	13.68	13.59	-2.29%	10,500
Apr 10, 2026	13.72	14.00	13.66	14.00	13.91	2.12%	3,600
Apr 9, 2026	13.41	13.90	13.25	13.71	13.62	0.15%	4,900
Apr 8, 2026	13.55	13.70	13.38	13.69	13.60	5.15%	4,300
Apr 7, 2026	13.16	13.40	13.02	13.02	12.94	-2.18%	2,700
Apr 6, 2026	13.35	13.49	13.15	13.31	13.22	-	4,000
Apr 2, 2026	13.12	13.40	12.70	13.31	13.22	1.45%	5,700
Apr 1, 2026	13.25	13.25	12.99	13.12	13.03	-0.23%	5,400
Mar 31, 2026	13.04	13.18	12.95	13.15	13.06	1.08%	8,800
Mar 30, 2026	13.01	13.05	12.86	13.01	12.93	-	2,400
Mar 27, 2026	12.81	13.20	12.75	13.01	12.93	0.77%	2,300
Mar 26, 2026	12.79	13.25	12.79	12.91	12.83	-1.68%	2,500
Mar 25, 2026	12.59	13.13	12.59	13.13	13.04	4.46%	4,800
Mar 24, 2026	12.77	12.88	12.55	12.57	12.49	-2.56%	12,100
Mar 23, 2026	12.34	12.92	12.16	12.90	12.82	7.41%	5,300
Mar 20, 2026	12.28	12.89	12.01	12.01	11.93	-2.20%	19,100
Mar 19, 2026	12.35	12.41	12.20	12.28	12.20	-0.73%	8,500
Mar 18, 2026	12.56	12.56	12.37	12.37	12.29	-1.51%	5,900