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

São Paulo - Delayed Quote BRL

Alupar Investimento S.A. (ALUP3.SA)

Compare
9.99
+0.06
+(0.60%)
As of 11:28:31 AM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20259.8010.119.809.999.992,000
Apr 14, 202510.2310.239.939.939.9319,800
Apr 11, 202510.1510.3010.0810.2410.2413,800
Apr 10, 20259.9010.479.8710.1510.159,200
Apr 9, 20259.9110.359.719.939.939,600
Apr 8, 202510.0610.069.779.919.917,500
Apr 7, 202510.0310.189.909.909.906,700
Apr 4, 202510.0310.2410.0310.1310.136,300
Apr 3, 202510.0210.3210.0210.2210.225,500
Apr 2, 20259.8410.309.8410.2110.2125,100
Apr 1, 20259.9010.099.799.909.9018,200
Mar 31, 20259.999.999.939.989.982,000
Mar 28, 202510.0410.139.9510.0310.031,500
Mar 27, 202510.0610.159.909.909.903,600
Mar 26, 20259.7910.069.759.909.903,800
Mar 25, 20259.8910.049.799.799.792,100
Mar 24, 202510.1310.219.949.949.944,100
Mar 21, 20259.9210.189.9210.0410.0410,000
Mar 20, 202510.1410.149.7510.0210.025,500
Mar 19, 202510.0010.189.959.979.975,700
Mar 18, 20259.789.999.729.909.904,800
Mar 17, 20259.919.949.849.869.866,700
Mar 14, 20259.689.939.539.909.907,000
Mar 13, 20259.649.849.549.689.6815,300
Mar 12, 20259.609.729.599.719.717,300
Mar 11, 20259.329.609.319.609.608,100
Mar 10, 20259.319.659.319.369.369,400
Mar 7, 20259.249.449.119.449.4412,900
Mar 6, 20259.439.439.219.219.216,300
Mar 5, 20259.399.459.229.399.398,300
Feb 28, 20259.599.599.329.479.478,900
Feb 27, 20259.699.749.519.599.598,400
Feb 26, 20259.749.829.739.739.733,100
Feb 25, 20259.559.869.559.869.864,100
Feb 24, 20259.669.749.589.639.633,700
Feb 21, 20259.789.799.639.679.675,400
Feb 20, 20259.709.759.559.759.753,600
Feb 19, 20259.519.799.519.709.702,000
Feb 18, 20259.809.909.529.599.594,200
Feb 17, 20259.909.989.759.829.827,800
Feb 14, 20259.639.879.519.869.8610,700
Feb 13, 20259.569.569.459.529.524,300
Feb 12, 20259.599.599.539.569.561,600
Feb 11, 20259.429.709.429.589.582,700
Feb 10, 20259.469.599.399.509.506,700
Feb 7, 20259.649.679.459.469.461,700
Feb 6, 20259.659.659.299.589.586,300
Feb 5, 20259.719.719.329.329.325,400
Feb 4, 20259.669.709.529.599.598,800
Feb 3, 20259.709.769.509.769.767,000
Jan 31, 20259.859.859.709.719.712,800
Jan 30, 20259.539.759.409.759.758,300
Jan 29, 20259.589.589.389.399.395,300
Jan 28, 20259.369.579.369.579.572,300
Jan 27, 20259.219.479.129.449.447,300
Jan 24, 20259.159.279.159.229.224,500
Jan 23, 20259.389.389.169.179.173,600
Jan 22, 20259.179.319.179.319.312,400
Jan 21, 20259.279.369.139.179.178,800
Jan 20, 20259.139.179.019.129.124,700
Jan 17, 20259.109.369.109.159.154,300
Jan 16, 20259.309.309.089.149.142,700
Jan 15, 20259.429.509.269.309.305,100
Jan 14, 20259.149.429.139.379.374,600
Jan 13, 20258.939.418.939.209.205,200
Jan 10, 20259.059.108.889.109.102,900
Jan 9, 20259.029.138.909.129.125,500
Jan 8, 20259.089.219.049.179.172,500
Jan 7, 20259.129.228.959.149.145,500
Jan 6, 20258.729.058.729.059.058,000
Jan 3, 20258.919.018.868.868.867,100
Jan 2, 20258.879.008.828.968.969,700
Dec 30, 20248.909.008.859.009.004,200
Dec 27, 20249.199.198.858.958.954,700
Dec 26, 20248.918.978.808.808.809,600
Dec 23, 20249.049.048.868.918.9118,400
Dec 20, 20249.129.289.019.109.105,300
Dec 19, 20248.959.148.949.149.148,600
Dec 18, 20249.119.128.978.998.9916,400
Dec 17, 20249.159.249.039.249.245,900
Dec 16, 20249.169.299.159.159.153,600
Dec 13, 20249.169.249.119.129.124,800
Dec 12, 20249.349.499.149.169.168,800
Dec 11, 20249.359.549.299.449.444,600
Dec 10, 20249.249.349.209.249.242,800
Dec 9, 20249.319.319.169.249.245,700
Dec 6, 20249.279.389.149.309.3013,400
Dec 5, 20249.319.379.249.249.246,600
Dec 4, 20249.229.389.219.219.216,500
Dec 3, 20249.499.679.379.459.457,500
Dec 2, 20249.509.509.189.379.3715,200
Nov 29, 20249.319.469.189.419.4110,000
Nov 28, 20249.559.669.269.319.319,700
Nov 27, 20249.8810.009.669.669.669,700
Nov 26, 20249.8610.009.859.989.986,300
Nov 25, 20249.9810.009.869.869.869,600
Nov 22, 20249.769.999.679.959.953,000
Nov 21, 20249.909.949.859.859.854,700
Nov 19, 20249.8510.259.8310.1810.1810,000
Nov 18, 2024 0.08 Dividend
Nov 18, 20249.809.879.619.879.874,500
Nov 14, 20249.859.989.809.859.776,300
Nov 13, 20249.659.929.559.859.779,100
Nov 12, 20249.679.809.509.639.5516,000
Nov 11, 20249.889.889.669.679.598,200
Nov 8, 20249.789.909.659.869.7810,700
Nov 7, 20249.9910.109.799.799.715,900
Nov 6, 20249.8310.009.7010.009.9210,400
Nov 5, 20249.9310.039.829.839.755,600
Nov 4, 20249.7510.019.7510.009.923,300
Nov 1, 202410.0010.059.749.749.6612,300
Oct 31, 202410.0010.169.989.989.903,800
Oct 30, 202410.0010.049.9010.009.923,600
Oct 29, 202410.1010.129.919.919.832,200
Oct 28, 20249.8810.069.889.939.852,000
Oct 25, 202410.0010.009.929.999.915,300
Oct 24, 20249.9110.109.8010.1010.025,200
Oct 23, 20249.859.909.819.819.732,700
Oct 22, 20249.8610.029.8210.029.944,800
Oct 21, 20249.8910.079.899.909.825,700
Oct 18, 20249.999.999.819.899.813,800
Oct 17, 20249.9510.129.889.999.914,500
Oct 16, 202410.1710.3010.0010.009.924,400
Oct 15, 20249.9510.179.9510.1110.034,500
Oct 14, 202410.0810.089.9710.009.921,900
Oct 11, 20249.9810.099.929.949.865,800
Oct 10, 20249.9110.189.9110.1510.077,000
Oct 9, 202410.0910.149.839.909.8212,500
Oct 8, 20249.9010.099.9010.0910.018,300
Oct 7, 20249.8510.189.8210.049.9610,600
Oct 4, 20249.919.969.809.919.835,000
Oct 3, 202410.1210.129.839.979.8911,000
Oct 2, 202410.2110.3410.1210.1310.055,300
Oct 1, 202410.5410.5410.2110.2110.136,600
Sep 30, 202410.2110.4710.0310.4710.3821,000
Sep 27, 202410.3610.5010.1310.3810.3022,000
Sep 26, 202410.3610.4210.3010.3110.231,400
Sep 25, 202410.5810.5810.3010.3010.221,600
Sep 24, 202410.3910.5010.3310.4610.384,600
Sep 23, 202410.8510.8510.2810.4310.353,600
Sep 20, 202410.5610.6710.4010.5010.412,900
Sep 19, 202410.8810.8810.5710.5810.494,800
Sep 18, 202410.6710.9010.5310.9010.816,000
Sep 17, 202410.6910.8410.5810.7510.663,800
Sep 16, 202410.6010.7510.6010.7010.612,000
Sep 13, 202410.6010.7510.6010.6010.511,400
Sep 12, 202410.6710.6810.5310.5910.504,400
Sep 11, 202410.7210.7210.6510.6710.582,700
Sep 10, 202410.5910.7410.5710.7210.633,800
Sep 9, 202410.8710.8710.5110.5110.426,600
Sep 6, 202410.9711.0010.7710.8710.787,500
Sep 5, 202410.8610.8610.6710.8610.772,200
Sep 4, 202410.6410.8710.6410.8710.785,400
Sep 3, 202410.4510.7410.4510.6010.517,000
Sep 2, 202410.8011.1410.3510.3510.2741,700
Aug 30, 202410.6811.0110.6810.7510.6610,800
Aug 29, 202410.4010.6110.4010.5010.412,200
Aug 28, 202410.4910.6910.4610.5110.424,800
Aug 27, 202410.8010.8210.0110.7010.6112,400
Aug 26, 202410.8510.9010.7910.8010.712,300
Aug 23, 202410.8510.9810.7610.8910.803,600
Aug 22, 202410.7110.7910.7110.7210.634,800
Aug 21, 202410.7810.7810.7210.7210.632,300
Aug 20, 202410.6810.9210.6810.7910.702,200
Aug 19, 2024 0.06 Dividend
Aug 19, 202410.7310.8910.6310.8810.7911,300
Aug 16, 202411.0711.0710.6910.8010.656,400
Aug 15, 202411.3011.3510.9711.1010.956,300
Aug 14, 202411.0011.3610.9811.3011.1510,600
Aug 13, 202410.7611.0010.6511.0010.857,000
Aug 12, 202410.9010.9010.7210.7210.572,700
Aug 9, 202410.7310.9410.6610.8910.745,100
Aug 8, 202410.9010.9110.6610.7310.584,100
Aug 7, 202410.9010.9010.6010.7910.6416,800
Aug 6, 202410.8610.8810.7110.8010.653,000
Aug 5, 202410.6610.8710.2910.8710.7223,000
Aug 2, 202410.9910.9910.8010.9010.754,900
Aug 1, 202410.4911.0910.4511.0010.8516,200
Jul 31, 202410.3410.4210.3310.3910.252,400
Jul 30, 202410.4710.4710.3410.3410.201,600
Jul 29, 202410.7310.7810.5510.5610.424,200
Jul 26, 202410.4010.6810.3010.6210.486,400
Jul 25, 202410.6510.7610.3910.3910.257,000
Jul 24, 202410.9010.9010.6910.7410.597,900
Jul 23, 202410.7110.9310.6910.9310.786,900
Jul 22, 202410.6810.9110.4210.9110.767,600
Jul 19, 202410.6510.7510.5710.7510.604,600
Jul 18, 202410.6110.6610.5710.6510.502,200
Jul 17, 202410.6910.7610.5510.7610.617,600
Jul 16, 202410.6910.7010.5310.6910.5410,900
Jul 15, 202410.7910.9010.6610.7010.558,800
Jul 12, 202410.8910.8910.7210.8010.658,000
Jul 11, 202410.7810.9310.3010.9010.7515,600
Jul 10, 202410.8010.9410.5110.7410.5920,400
Jul 9, 202410.4710.6010.4710.6010.463,900
Jul 8, 202410.2610.5510.1610.4510.317,700
Jul 5, 202410.2510.3010.2010.2610.1212,300
Jul 4, 202410.3010.3310.2010.2810.149,900
Jul 3, 202410.2110.3110.1010.3110.1726,400
Jul 2, 202410.1710.2310.1710.2310.096,000
Jul 1, 202410.0410.179.9210.1710.039,600
Jun 28, 202410.0410.0910.0410.059.913,500
Jun 27, 202410.0210.1810.0110.089.9415,100
Jun 26, 202410.1510.169.9810.019.8734,900
Jun 25, 202410.0910.2310.0910.119.976,900
Jun 24, 202410.0510.2510.0410.099.9513,200
Jun 21, 202410.0710.109.989.989.844,900
Jun 20, 20249.9210.139.919.949.809,500
Jun 19, 20249.8010.029.709.929.7827,400
Jun 18, 20249.829.939.809.809.675,000
Jun 17, 20249.929.999.799.819.687,400
Jun 14, 20249.939.949.749.849.713,700
Jun 13, 20249.849.999.759.939.797,000
Jun 12, 202410.0810.089.699.839.7027,900
Jun 11, 202410.0910.0910.0010.089.942,800
Jun 10, 20249.9510.099.839.999.859,800
Jun 7, 202410.2210.369.909.909.7712,300
Jun 6, 202410.0510.3010.0510.2210.0822,200
Jun 5, 20249.9210.259.8610.2510.1115,800
Jun 4, 20249.819.969.759.869.7316,100
Jun 3, 20249.749.899.749.819.6810,000
May 31, 20249.849.879.749.799.6610,900
May 29, 20249.739.849.659.849.715,100
May 28, 20249.959.959.709.809.673,200
May 27, 20249.969.989.889.909.773,300
May 24, 20249.919.969.879.969.828,800
May 23, 20249.969.979.909.919.776,500
May 22, 20249.939.989.889.929.787,400
May 21, 202410.0410.049.869.939.795,000
May 20, 20249.789.989.779.879.7413,500
May 17, 2024 0.07 Dividend
May 17, 20249.8310.009.839.889.757,800
May 16, 202410.0610.239.849.849.649,400
May 15, 20249.9510.249.9510.059.8425,200
May 14, 20249.989.999.909.959.746,000
May 13, 20249.629.899.629.789.5813,900
May 10, 20249.809.909.629.699.4916,900
May 9, 20249.859.879.789.859.656,600
May 8, 20249.779.909.779.909.707,800
May 7, 20249.809.949.799.799.5911,700
May 6, 20249.8110.009.649.839.6314,800
May 3, 20249.749.899.649.649.4417,800
May 2, 20249.369.799.369.709.5028,600
Apr 30, 20249.429.429.259.349.1510,700
Apr 29, 20249.209.389.209.329.1313,600
Apr 26, 20249.239.509.119.269.0721,200
Apr 25, 20249.189.289.109.128.9315,200
Apr 24, 20249.499.499.129.168.9732,800
Apr 23, 20249.809.809.479.499.2926,400
Apr 22, 2024 0.26 Dividend
Apr 22, 202410.1210.249.699.819.6129,800
Apr 22, 2024 104:100 Stock Splits
Apr 19, 20249.9210.149.8010.019.5530,368
Apr 18, 20249.9510.029.889.929.4718,720
Apr 17, 202410.0710.179.909.949.4827,040
Apr 16, 20249.7410.189.7110.059.5839,936
Apr 15, 20249.859.959.709.799.3429,848