Alupar Investimento Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	11.04	11.07	10.90	10.98	-	-0.99%	17,600
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
Aug 26, 2026	10.92	11.37	10.71	10.88	10.88	-0.27%	36,700
Aug 25, 2026	10.99	11.45	10.84	10.91	10.91	-0.37%	21,800
Aug 24, 2026	11.15	11.38	10.77	10.95	10.95	-1.79%	8,900
Aug 21, 2026	10.75	11.31	10.70	11.15	11.15	4.21%	4,700
Aug 20, 2026	10.58	10.81	10.58	10.70	10.70	0.19%	6,100
Aug 19, 2026	10.97	10.97	10.61	10.68	10.68	-0.93%	34,300
Aug 18, 2026	10.62	10.85	10.61	10.78	10.78	0.47%	8,300
Aug 17, 2026	10.91	10.96	10.73	10.73	10.73	-1.74%	10,900
Aug 14, 2026	11.11	11.11	10.52	10.92	10.92	-2.76%	21,200
Aug 13, 2026	10.86	11.30	10.84	11.30	11.23	2.63%	14,100
Aug 12, 2026	11.01	11.22	11.00	11.01	10.94	-1.87%	5,500
Aug 11, 2026	11.04	11.63	11.04	11.22	11.15	0.81%	4,700
Aug 10, 2026	11.35	11.35	11.02	11.13	11.06	-1.77%	14,100
Aug 7, 2026	11.27	11.46	11.15	11.33	11.26	-0.87%	7,500
Aug 6, 2026	11.59	11.80	11.43	11.43	11.36	-1.47%	4,900
Aug 5, 2026	11.70	11.70	11.55	11.60	11.53	0.87%	1,900
Aug 4, 2026	11.83	11.83	11.46	11.50	11.43	-0.78%	3,000
Aug 3, 2026	11.52	11.96	11.37	11.59	11.52	0.52%	4,000
Jul 31, 2026	11.55	11.59	11.35	11.53	11.46	-0.43%	2,000
Jul 30, 2026	11.38	11.64	11.38	11.58	11.51	1.76%	2,200
Jul 29, 2026	11.78	11.78	11.36	11.38	11.31	-3.23%	5,000
Jul 28, 2026	11.89	11.94	11.71	11.76	11.69	-1.01%	1,600
Jul 27, 2026	11.73	12.00	11.70	11.88	11.81	1.45%	10,100
Jul 24, 2026	11.72	11.84	11.71	11.71	11.64	-1.60%	1,500
Jul 23, 2026	12.00	12.19	11.86	11.90	11.83	-3.02%	1,200
Jul 22, 2026	12.34	12.34	12.00	12.27	12.19	0.49%	7,900
Jul 21, 2026	11.93	12.32	11.75	12.21	12.13	0.58%	7,100
Jul 20, 2026	11.99	12.14	11.75	12.14	12.06	1.17%	3,500
Jul 17, 2026	12.25	12.34	12.00	12.00	11.93	-1.40%	5,500
Jul 16, 2026	12.10	12.31	12.10	12.17	12.09	0.16%	7,400