Alupar Investimento Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.74	10.95	10.52	10.71	10.71	-0.37%	16,000
Mar 5, 2026	10.97	11.00	10.64	10.75	10.75	-1.38%	12,800
Mar 4, 2026	10.98	11.06	10.87	10.90	10.90	-0.37%	7,400
Mar 3, 2026	11.13	11.13	10.74	10.94	10.94	-1.00%	22,900
Mar 2, 2026	11.19	11.34	11.02	11.05	11.05	-2.99%	21,500
Feb 27, 2026	11.29	11.40	11.16	11.39	11.39	-0.09%	6,200
Feb 26, 2026	11.36	11.48	11.26	11.40	11.40	1.24%	4,800
Feb 25, 2026	11.23	11.37	11.22	11.26	11.26	0.27%	10,100
Feb 24, 2026	11.20	11.39	11.11	11.23	11.23	1.63%	8,600
Feb 23, 2026	11.41	11.46	11.03	11.05	11.05	-2.81%	10,500
Feb 20, 2026	11.30	11.52	11.15	11.37	11.37	1.07%	18,400
Feb 19, 2026	11.09	11.38	11.01	11.25	11.25	0.54%	11,300
Feb 18, 2026	11.41	11.43	11.05	11.19	11.19	-0.97%	7,700
Feb 13, 2026	11.22	11.30	11.02	11.30	11.30	-1.14%	15,100
Feb 12, 2026	11.50	11.56	11.00	11.43	11.43	-0.61%	19,800
Feb 11, 2026	11.49	11.55	11.24	11.50	11.50	1.05%	13,000
Feb 10, 2026	10.95	11.49	10.86	11.38	11.38	3.27%	15,600
Feb 9, 2026	10.72	11.20	10.63	11.02	11.02	2.61%	30,700
Feb 6, 2026	10.80	10.94	10.74	10.74	10.74	-0.92%	9,700
Feb 5, 2026	10.70	10.94	10.68	10.84	10.84	1.31%	7,700
Feb 4, 2026	10.70	10.76	10.65	10.70	10.70	-1.02%	8,300
Feb 3, 2026	10.67	10.95	10.67	10.81	10.81	1.12%	24,000
Feb 2, 2026	10.69	10.82	10.58	10.69	10.69	-	33,500
Jan 30, 2026	10.64	10.78	10.64	10.69	10.69	-0.09%	11,600
Jan 29, 2026	10.81	10.82	10.61	10.70	10.70	-1.38%	9,200
Jan 28, 2026	10.94	11.10	10.70	10.85	10.85	-1.27%	23,500
Jan 27, 2026	11.12	11.29	10.97	10.99	10.99	0.83%	17,600
Jan 26, 2026	11.14	11.15	10.64	10.90	10.90	-2.24%	11,600
Jan 23, 2026	11.22	11.32	11.00	11.15	11.15	-0.36%	9,500
Jan 22, 2026	10.94	11.50	10.92	11.19	11.19	2.29%	18,800
Jan 21, 2026	10.76	10.95	10.74	10.94	10.94	2.15%	16,600
Jan 20, 2026	10.65	10.75	10.49	10.71	10.71	1.23%	4,100
Jan 19, 2026	10.34	10.69	10.28	10.58	10.58	1.93%	7,400
Jan 16, 2026	10.42	10.45	10.30	10.38	10.38	-0.38%	3,100
Jan 15, 2026	10.48	10.61	10.34	10.42	10.42	-0.19%	7,100
Jan 14, 2026	10.07	10.44	10.07	10.44	10.44	3.67%	16,600
Jan 13, 2026	10.10	10.10	9.95	10.07	10.07	-0.30%	9,900
Jan 12, 2026	10.07	10.10	9.85	10.10	10.10	0.10%	24,000
Jan 9, 2026	9.99	10.10	9.97	10.09	10.09	0.90%	2,500
Jan 8, 2026	10.01	10.12	9.85	10.00	10.00	1.01%	14,700
Jan 7, 2026	10.30	10.30	9.90	9.90	9.90	-3.32%	12,200
Jan 6, 2026	10.02	10.41	10.02	10.24	10.24	-0.49%	20,200
Jan 5, 2026	10.10	10.29	10.02	10.29	10.29	1.68%	11,700
Jan 2, 2026	10.23	10.23	9.90	10.12	10.12	0.10%	10,100
Dec 30, 2025	9.87	10.37	9.82	10.11	10.11	2.02%	8,200
Dec 29, 2025	9.95	10.22	9.79	9.91	9.91	-3.32%	20,000
Dec 26, 2025	10.20	11.00	9.97	10.25	10.14	0.89%	22,400
Dec 23, 2025	9.83	10.16	9.73	10.16	10.05	4.31%	8,400
Dec 22, 2025	10.04	10.05	9.68	9.74	9.64	-2.89%	35,500
Dec 19, 2025	10.10	10.45	9.90	10.03	9.92	-0.69%	12,600