Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Alupar Investimento S.A. (ALUP11.SA)

Compare
29.32
+0.12
+(0.41%)
As of 10:40:02 AM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202529.2029.4129.1729.3229.3269,300
Apr 14, 202529.7029.8129.1829.2029.201,001,900
Apr 11, 202529.9829.9829.5829.7529.75669,600
Apr 10, 202529.9529.9529.3929.8329.83856,700
Apr 9, 202528.7029.9328.6429.7929.791,167,800
Apr 8, 202529.4529.6428.9628.9628.96622,100
Apr 7, 202529.6429.8829.1629.2929.291,111,400
Apr 4, 202529.9630.2029.5829.8529.851,275,700
Apr 3, 202529.8630.6129.7230.1030.10931,900
Apr 2, 202529.4030.3729.3229.9129.912,292,100
Apr 1, 202529.0629.4528.6429.4029.402,583,200
Mar 31, 202529.3129.4428.9929.0629.06666,000
Mar 28, 202529.5529.5829.2129.4029.40882,300
Mar 27, 202529.4529.7329.3229.5629.56750,300
Mar 26, 202529.4129.5929.3129.3329.33495,300
Mar 25, 202529.4029.6129.1429.4129.41578,000
Mar 24, 202529.7029.9329.3429.3429.34638,100
Mar 21, 202529.6729.8529.5929.6329.63925,600
Mar 20, 202529.8930.0429.5829.6029.602,357,500
Mar 19, 202529.7630.2529.5829.8529.85968,400
Mar 18, 202529.2029.7029.2029.7029.701,019,000
Mar 17, 202529.2829.6229.1729.2929.29808,000
Mar 14, 202528.9129.5028.7029.2129.211,171,100
Mar 13, 202528.4929.1428.4628.8128.81807,300
Mar 12, 202528.6028.8428.4428.5728.57637,300
Mar 11, 202527.9928.6927.8428.5528.551,701,900
Mar 10, 202527.8328.6227.6127.9927.991,575,500
Mar 7, 202527.4327.9427.0627.7527.751,888,100
Mar 6, 202527.5727.7027.2227.3927.391,138,100
Mar 5, 202527.6127.8327.1627.5727.57836,200
Feb 28, 202528.1928.4127.5527.6127.61981,700
Feb 27, 202528.3028.3727.9428.2228.22660,800
Feb 26, 202528.8828.9028.3328.3528.35406,900
Feb 25, 202528.0029.0028.0028.7428.74446,900
Feb 24, 202528.5828.6328.0128.0828.08321,200
Feb 21, 202528.3628.6528.2628.6528.65463,800
Feb 20, 202528.4428.6028.1028.3628.36507,000
Feb 19, 202528.0028.6527.8428.4528.451,043,500
Feb 18, 202528.8128.8127.7628.1328.13908,400
Feb 17, 202528.8529.2628.6228.6228.62520,300
Feb 14, 202527.7728.9727.7228.8528.85690,900
Feb 13, 202527.7528.0127.5327.7727.771,244,000
Feb 12, 202528.1628.1827.7727.9427.94981,800
Feb 11, 202527.8128.3327.7628.3028.30768,400
Feb 10, 202527.7628.0727.6827.8127.81444,600
Feb 7, 202527.9128.1127.6427.7627.76643,000
Feb 6, 202527.7128.1827.7128.0528.051,557,800
Feb 5, 202528.2728.2727.6127.9127.91894,700
Feb 4, 202528.1728.2827.8528.2828.28557,800
Feb 3, 202527.9628.4327.9628.1728.17593,400
Jan 31, 202528.6828.7628.1828.3928.39918,500
Jan 30, 202527.9328.6127.7128.5628.56867,000
Jan 29, 202527.8627.9627.6027.7427.74682,100
Jan 28, 202527.6027.9127.5227.8227.82364,800
Jan 27, 202527.0127.8126.9227.6027.60628,100
Jan 24, 202527.1727.3327.0127.0227.02341,100
Jan 23, 202527.8927.8927.0027.1727.171,136,000
Jan 22, 202527.1227.6127.1227.5527.55574,400
Jan 21, 202527.1827.3527.1527.3227.32298,900
Jan 20, 202527.3227.3626.9127.2627.26623,700
Jan 17, 202527.3727.4526.9727.3227.32584,300
Jan 16, 202527.3427.4026.8427.0527.05664,100
Jan 15, 202527.6827.8627.2627.3427.34813,400
Jan 14, 202527.3927.6427.1827.5527.55743,800
Jan 13, 202526.7727.8926.7727.2227.222,717,600
Jan 10, 202526.6727.0326.6627.0327.03853,000
Jan 9, 202526.7827.0226.6526.8526.853,120,700
Jan 8, 202527.0827.1726.7326.8426.841,344,500
Jan 7, 202526.6327.2126.6327.2027.201,370,600
Jan 6, 202526.8926.8926.2026.7226.721,029,800
Jan 3, 202526.6726.7226.2226.3026.30694,400
Jan 2, 202526.6826.7326.2526.6626.661,412,500
Dec 30, 202426.5626.6426.2926.4226.421,194,600
Dec 27, 202426.4626.8526.3626.5626.561,644,000
Dec 26, 202426.3626.6226.1126.4526.452,161,500
Dec 23, 202426.9327.2126.1726.3026.301,419,000
Dec 20, 202427.0027.4126.8527.4127.411,777,000
Dec 19, 202426.7627.0926.6227.0027.001,473,300
Dec 18, 202427.3027.3126.6426.6926.691,418,300
Dec 17, 202427.0227.3126.9227.2427.241,042,500
Dec 16, 202427.1527.4027.0227.0227.02635,500
Dec 13, 202427.1827.4627.1327.1927.19679,100
Dec 12, 202428.0128.1127.1527.3427.34906,100
Dec 11, 202427.3028.0627.3027.9827.98897,000
Dec 10, 202427.1527.6827.1527.4327.43838,800
Dec 9, 202427.6627.6627.0527.1327.13765,100
Dec 6, 202427.3827.7527.1627.5327.531,322,300
Dec 5, 202427.3827.6927.3327.3927.39537,800
Dec 4, 202427.2227.5427.0727.2427.24728,100
Dec 3, 202427.9828.1027.2627.4827.481,401,000
Dec 2, 202427.5827.8127.0027.8027.804,402,600
Nov 29, 202427.2127.6926.8827.6327.631,901,300
Nov 28, 202428.1028.2627.1527.2027.201,286,200
Nov 27, 202429.2029.2028.0128.0128.011,228,600
Nov 26, 202428.6029.0828.6028.9128.91506,300
Nov 25, 202428.9629.2928.6328.6528.651,189,800
Nov 22, 202428.5129.0128.5128.9628.96643,200
Nov 21, 202428.7629.2728.4428.4428.441,186,600
Nov 19, 202428.5529.5328.5529.2629.26792,300
Nov 18, 2024 0.24 Dividend
Nov 18, 202428.7428.7428.3928.5528.551,215,200
Nov 14, 202428.6728.9628.6428.8028.56647,100
Nov 13, 202428.4328.8228.3628.7428.50689,700
Nov 12, 202428.5028.6828.2628.6028.36637,500
Nov 11, 202428.8028.8028.2028.3228.08861,700
Nov 8, 202428.8729.0728.2028.6128.371,436,800
Nov 7, 202428.7129.2928.5628.9528.71667,500
Nov 6, 202428.7529.0228.3328.8928.65646,600
Nov 5, 202429.4029.4028.7128.8628.62904,200
Nov 4, 202429.1029.1828.8429.0328.79449,600
Nov 1, 202429.3029.4128.7428.8828.642,067,200
Oct 31, 202429.4029.5329.2229.3429.10811,200
Oct 30, 202429.1029.3529.1029.3529.11894,000
Oct 29, 202429.4529.4529.0929.0928.85482,300
Oct 28, 202429.1129.4729.1129.3129.07413,900
Oct 25, 202429.4229.4229.1029.2429.00388,100
Oct 24, 202428.9129.4128.8229.2729.03680,900
Oct 23, 202428.9829.0928.7728.9128.67629,200
Oct 22, 202429.1129.2228.9328.9828.74477,800
Oct 21, 202429.1329.3729.0529.1028.86598,200
Oct 18, 202429.1929.3429.0129.1328.89490,700
Oct 17, 202429.3029.4028.9929.2028.96824,800
Oct 16, 202429.8029.8529.2029.5329.281,171,600
Oct 15, 202429.3029.6729.3029.6529.40724,300
Oct 14, 202429.3029.4529.1829.3029.06649,900
Oct 11, 202429.5329.5429.1329.3029.06503,700
Oct 10, 202429.3929.6929.2829.5029.25808,900
Oct 9, 202429.4529.4729.1029.4029.161,132,000
Oct 8, 202429.3329.5829.2629.4529.20898,500
Oct 7, 202429.1329.5229.1329.1528.91600,300
Oct 4, 202429.5029.5529.2129.2529.01905,900
Oct 3, 202429.9830.0029.3529.5029.252,295,500
Oct 2, 202430.4030.5129.9829.9829.73452,100
Oct 1, 202430.5530.5729.9529.9529.701,080,800
Sep 30, 202430.4130.6430.4130.5530.30693,700
Sep 27, 202430.5930.7630.3830.7630.50949,100
Sep 26, 202430.4530.6030.2530.5930.34308,100
Sep 25, 202430.7530.8430.3230.3930.14579,200
Sep 24, 202431.1531.1530.6430.7530.49476,300
Sep 23, 202430.5031.0430.5030.8530.591,320,100
Sep 20, 202431.3231.3730.6830.8930.631,041,500
Sep 19, 202431.6731.7331.0931.2430.98861,200
Sep 18, 202431.4231.8731.3031.6731.413,326,000
Sep 17, 202431.4031.6531.0331.4231.16923,600
Sep 16, 202431.1631.4031.0331.4031.141,316,200
Sep 13, 202431.4231.6531.0931.0930.83449,800
Sep 12, 202431.1231.2731.0631.1630.90338,600
Sep 11, 202431.4931.5331.1631.2030.94555,800
Sep 10, 202431.3631.5631.2631.3131.05771,200
Sep 9, 202431.5131.6431.2931.3631.10715,000
Sep 6, 202431.9932.0531.3931.5131.25892,900
Sep 5, 202431.9132.0931.5831.8931.621,126,000
Sep 4, 202431.3032.1031.2331.9131.641,357,700
Sep 3, 202431.1631.4931.1631.3531.091,531,000
Sep 2, 202431.6032.0131.2931.3031.04889,400
Aug 30, 202430.9032.3130.8031.8331.562,768,400
Aug 29, 202430.9430.9530.6030.8930.63815,600
Aug 28, 202430.7430.9430.4730.9130.65774,500
Aug 27, 202431.4131.4230.7330.7330.47855,500
Aug 26, 202431.7231.8431.2531.4031.14686,900
Aug 23, 202431.4831.9231.4531.7231.46713,900
Aug 22, 202431.4931.4931.1031.4631.201,014,200
Aug 21, 202431.4231.7431.2531.2831.02474,800
Aug 20, 202431.6931.8631.5731.5731.31668,600
Aug 19, 2024 0.18 Dividend
Aug 19, 202431.5931.8531.1631.8531.58919,200
Aug 16, 202431.9432.1231.4531.7831.341,608,200
Aug 15, 202432.8132.8131.9632.0731.621,452,800
Aug 14, 202432.0232.8831.9432.8532.391,654,100
Aug 13, 202431.0032.1431.0032.0031.55959,500
Aug 12, 202431.3331.4831.0031.0030.57736,400
Aug 9, 202431.7331.8631.0231.3630.921,028,000
Aug 8, 202431.4831.7731.4031.7531.31873,500
Aug 7, 202431.1031.7131.1031.4731.031,195,300
Aug 6, 202430.7531.3030.7531.0630.63790,800
Aug 5, 202430.6830.9430.4330.7530.32946,600
Aug 2, 202431.6631.8931.0931.2230.781,003,900
Aug 1, 202430.8031.8030.8031.6631.221,045,900
Jul 31, 202430.8530.9530.5730.8030.371,567,300
Jul 30, 202431.1131.1130.8230.8730.44549,600
Jul 29, 202431.1931.3831.1131.1830.75561,700
Jul 26, 202431.2931.4531.0031.3530.91789,700
Jul 25, 202431.4631.4631.0231.0830.65593,900
Jul 24, 202431.2231.3430.9631.2530.81585,100
Jul 23, 202431.4331.5231.1031.2230.78659,100
Jul 22, 202431.0831.6030.7831.5031.061,452,300
Jul 19, 202431.2131.4630.9331.2130.771,176,200
Jul 18, 202431.4031.5331.1631.3530.91825,000
Jul 17, 202431.1431.5731.1031.5631.121,219,600
Jul 16, 202431.4131.7531.4131.5431.10454,000
Jul 15, 202431.8331.9031.4031.4230.98657,900
Jul 12, 202431.6831.9231.4431.8231.38383,800
Jul 11, 202431.7131.7631.3031.7131.272,465,400
Jul 10, 202431.0931.6431.0931.4030.96809,400
Jul 9, 202430.7631.1830.6531.1830.75647,500
Jul 8, 202430.6030.8630.3630.7630.33764,900
Jul 5, 202430.3830.7230.1130.7230.29629,200
Jul 4, 202430.3030.7030.3030.5330.10602,100
Jul 3, 202429.9230.4029.9230.3029.88451,500
Jul 2, 202429.9130.2129.8730.0029.58391,200
Jul 1, 202429.9030.1629.5830.0629.64663,600
Jun 28, 202429.8429.9029.6929.7729.35641,900
Jun 27, 202430.1630.2829.6529.8429.42824,100
Jun 26, 202430.2030.3529.9730.0629.64460,400
Jun 25, 202430.4330.5730.2930.2929.87456,000
Jun 24, 202430.0130.6329.9430.4230.00819,900
Jun 21, 202429.9830.0729.7930.0429.62921,700
Jun 20, 202429.9630.1729.6029.9829.561,278,100
Jun 19, 202429.5730.0729.3229.9429.52777,900
Jun 18, 202429.5129.5729.2529.5729.16725,900
Jun 17, 202429.3429.6329.1429.5129.10840,200
Jun 14, 202429.5729.5929.2929.4929.08577,700
Jun 13, 202429.2229.7329.2229.5029.09909,200
Jun 12, 202429.6829.8629.2229.2928.881,053,600
Jun 11, 202429.8729.9829.6129.6729.26548,100
Jun 10, 202429.8229.9329.3729.7529.331,214,200
Jun 7, 202430.2830.4829.7529.8529.43861,700
Jun 6, 202429.9030.4029.7230.3729.95932,800
Jun 5, 202429.3729.9329.1829.9329.511,435,200
Jun 4, 202429.0029.4428.9329.3628.95999,100
Jun 3, 202428.9229.3028.7629.1328.721,436,200
May 31, 202429.0029.2428.8829.0828.671,696,700
May 29, 202429.0329.2428.8329.1028.69650,400
May 28, 202429.5029.6328.9029.0028.60657,600
May 27, 202429.3229.5129.1429.5029.09424,300
May 24, 202429.6829.7029.3529.4929.08667,500
May 23, 202429.7529.8429.4829.6929.281,137,300
May 22, 202429.6429.7129.3429.6629.251,190,800
May 21, 202429.5029.8429.3429.6029.191,174,300
May 20, 202429.1029.7529.1029.5029.091,223,100
May 17, 2024 0.21 Dividend
May 17, 202429.5729.6329.2629.5129.101,194,300
May 16, 202430.4430.4429.7429.7429.121,426,700
May 15, 202429.8030.3829.5730.3829.741,315,900
May 14, 202429.3429.7629.2929.7629.141,130,900
May 13, 202428.9929.4928.9329.4928.87582,800
May 10, 202429.1929.5029.0329.1528.54802,900
May 9, 202429.3329.5829.1929.2528.641,123,400
May 8, 202429.2829.6029.2029.6028.98971,900
May 7, 202429.4329.5829.1629.4028.79950,600
May 6, 202429.0429.6028.9729.4328.811,502,300
May 3, 202428.8429.3828.8329.0528.443,443,200
May 2, 202427.9929.1127.9128.7128.117,387,700
Apr 30, 202427.9228.0127.7127.8427.261,763,400
Apr 29, 202427.6528.0227.5627.9527.371,083,500
Apr 26, 202427.4028.6827.4027.7227.141,269,100
Apr 25, 202427.7027.7227.1827.4026.831,078,700
Apr 24, 202427.8227.8227.4727.6227.04449,300
Apr 23, 202428.1828.1827.6127.6127.03634,000
Apr 22, 2024 0.78 Dividend
Apr 22, 202428.4728.5127.9728.2327.64806,700
Apr 22, 2024 104:100 Stock Splits
Apr 19, 202428.7628.9228.5728.8027.43934,856
Apr 18, 202428.7128.9028.5428.7627.40419,120
Apr 17, 202428.8829.0128.6228.7127.35524,264
Apr 16, 202428.4828.8428.2628.6327.271,000,480
Apr 15, 202428.9429.0228.4028.6227.261,028,248

Related Tickers

RNEW11.SA Renova Energia S.A.
2.5900
-2.26%
 
EGIE3.SA Engie Brasil Energia S.A.
39.54
-0.50%
 
TPO.DU Tokyo Electric Power Co Holdings
2.5085
+0.62%
 
TPO.MU Tokyo Electric Power Co Holdings
2.5230
+0.92%
 
TPO.F Tokyo Electric Power Company Holdings, Incorporated
2.4730
-1.08%
 
ELET3.SA Centrais Elétricas Brasileiras S.A. - Eletrobrás
42.12
-0.38%
 
AURE3.SA Auren Energia S.A.
7.84
-0.63%
 
RAIZ4.SA Raízen S.A.
1.7600
-1.12%
 
ELET6.SA Centrais Elétricas Brasileiras S.A. - Eletrobrás
45.51
-0.11%
 
LIGT3.SA Light S.A.
4.5300
-0.44%