Alupar Investimento Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	3,800
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