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

São Paulo - Delayed Quote BRL

Alupar Investimento S.A. (ALUP4.SA)

Compare
9.74
0.00
(0.00%)
As of April 14 at 5:05:00 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.009.749.749.749.74-
Apr 11, 20259.759.849.729.819.8128,700
Apr 10, 20259.819.879.689.759.7517,900
Apr 9, 20259.609.989.329.739.7330,500
Apr 8, 20259.749.769.659.739.7323,800
Apr 7, 20259.769.839.669.779.7722,400
Apr 4, 20259.939.949.749.789.7815,900
Apr 3, 20259.9710.109.889.989.9813,700
Apr 2, 20259.6310.049.639.969.9646,500
Apr 1, 20259.519.709.489.539.5313,200
Mar 31, 20259.649.709.559.609.608,100
Mar 28, 20259.719.719.649.649.645,800
Mar 27, 20259.739.759.699.739.738,900
Mar 26, 20259.729.759.679.719.717,800
Mar 25, 20259.799.839.699.729.727,300
Mar 24, 20259.899.899.739.789.7811,900
Mar 21, 20259.889.889.709.859.8521,400
Mar 20, 20259.909.979.799.809.8012,800
Mar 19, 20259.7810.049.789.999.9913,400
Mar 18, 20259.759.869.759.789.787,900
Mar 17, 20259.679.839.639.779.779,600
Mar 14, 20259.569.779.539.679.6719,700
Mar 13, 20259.509.659.509.569.5616,600
Mar 12, 20259.529.559.419.469.466,400
Mar 11, 20259.299.519.269.519.5116,800
Mar 10, 20259.279.479.279.329.3214,300
Mar 7, 20259.059.299.009.299.2913,600
Mar 6, 20259.109.139.019.079.0716,700
Mar 5, 20259.069.168.999.159.1511,000
Feb 28, 20259.309.369.089.109.1016,300
Feb 27, 20259.429.429.209.329.3212,500
Feb 26, 20259.439.459.309.349.345,800
Feb 25, 20259.239.529.239.419.4113,000
Feb 24, 20259.259.409.229.259.258,500
Feb 21, 20259.389.389.299.359.353,200
Feb 20, 20259.219.409.219.279.276,100
Feb 19, 20259.149.399.149.359.354,700
Feb 18, 20259.409.449.149.149.1411,600
Feb 17, 20259.569.609.219.219.2118,500
Feb 14, 20259.139.579.139.579.5717,500
Feb 13, 20259.169.239.049.149.148,100
Feb 12, 20259.159.249.149.189.188,300
Feb 11, 20259.189.309.179.309.306,800
Feb 10, 20259.149.259.129.179.1710,100
Feb 7, 20259.189.259.129.179.175,500
Feb 6, 20259.159.309.129.309.308,600
Feb 5, 20259.199.229.099.199.1912,800
Feb 4, 20259.189.309.139.249.249,300
Feb 3, 20259.289.359.219.259.2511,800
Jan 31, 20259.369.479.219.219.216,100
Jan 30, 20259.129.449.119.339.3326,700
Jan 29, 20259.169.199.019.119.119,000
Jan 28, 20259.139.159.109.149.148,100
Jan 27, 20259.039.148.949.109.1014,400
Jan 24, 20258.939.008.938.978.9711,500
Jan 23, 20259.019.148.949.009.0018,800
Jan 22, 20259.049.099.039.089.086,300
Jan 21, 20259.009.138.989.019.0115,700
Jan 20, 20259.029.068.939.029.023,900
Jan 17, 20258.929.108.919.029.029,000
Jan 16, 20259.019.018.919.009.006,400
Jan 15, 20259.119.169.019.049.045,500
Jan 14, 20258.899.168.899.069.0624,900
Jan 13, 20259.089.208.818.818.8119,200
Jan 10, 20258.958.968.798.968.965,500
Jan 9, 20258.988.988.798.848.8414,000
Jan 8, 20259.069.068.888.938.935,500
Jan 7, 20258.789.068.789.069.068,200
Jan 6, 20258.728.808.658.788.7816,800
Jan 3, 20258.908.928.698.698.6913,800
Jan 2, 20258.898.978.728.978.9714,800
Dec 30, 20248.758.908.728.908.9011,400
Dec 27, 20248.788.978.758.758.7511,200
Dec 26, 20248.838.908.718.738.7317,700
Dec 23, 20249.009.008.788.838.8316,500
Dec 20, 20248.869.038.868.978.978,700
Dec 19, 20248.959.008.869.009.0011,700
Dec 18, 20249.009.008.859.009.0034,100
Dec 17, 20249.019.018.959.019.0118,000
Dec 16, 20249.079.078.989.019.0115,700
Dec 13, 20249.109.179.039.079.0712,400
Dec 12, 20249.089.169.009.109.109,900
Dec 11, 20249.089.229.049.229.2217,300
Dec 10, 20249.029.149.009.089.085,800
Dec 9, 20249.029.088.989.009.0013,200
Dec 6, 20249.179.198.999.019.0112,700
Dec 5, 20249.009.169.009.099.099,700
Dec 4, 20249.059.108.948.958.9515,800
Dec 3, 20249.189.298.999.049.0416,400
Dec 2, 20249.109.198.959.139.1330,800
Nov 29, 20248.959.178.889.179.1727,600
Nov 28, 20249.399.398.958.958.9522,800
Nov 27, 20249.529.529.309.319.3115,300
Nov 26, 20249.429.539.429.529.5211,200
Nov 25, 20249.499.639.409.429.4211,800
Nov 22, 20249.519.519.369.459.457,200
Nov 21, 20249.509.599.379.419.416,000
Nov 19, 20249.319.659.319.519.5126,700
Nov 18, 2024 0.08 Dividend
Nov 18, 20249.389.429.309.419.4113,400
Nov 14, 20249.419.559.389.509.4219,500
Nov 13, 20249.429.489.369.409.3218,300
Nov 12, 20249.499.509.119.509.4229,700
Nov 11, 20249.419.499.279.499.4120,100
Nov 8, 20249.509.559.289.399.3115,300
Nov 7, 20249.539.659.409.409.329,300
Nov 6, 20249.479.559.319.559.4725,800
Nov 5, 20249.509.599.379.509.4211,100
Nov 4, 20249.489.609.489.509.428,600
Nov 1, 20249.659.669.309.309.2221,500
Oct 31, 20249.629.689.509.669.5811,600
Oct 30, 20249.569.679.569.619.536,300
Oct 29, 20249.639.689.609.639.555,400
Oct 28, 20249.659.709.599.639.557,900
Oct 25, 20249.679.679.519.659.5722,700
Oct 24, 20249.429.659.429.659.5721,400
Oct 23, 20249.509.539.439.439.358,000
Oct 22, 20249.619.639.509.509.4217,100
Oct 21, 20249.619.679.559.619.5317,000
Oct 18, 20249.629.699.599.629.5410,400
Oct 17, 20249.629.699.559.559.4722,000
Oct 16, 20249.749.749.619.619.5316,200
Oct 15, 20249.709.749.709.749.666,200
Oct 14, 20249.559.749.559.739.658,000
Oct 11, 20249.749.749.609.609.5219,400
Oct 10, 20249.679.749.559.739.6521,100
Oct 9, 20249.739.739.649.659.5736,700
Oct 8, 20249.699.749.689.749.6621,900
Oct 7, 20249.719.749.679.749.6630,000
Oct 4, 20249.859.859.719.719.6318,600
Oct 3, 20249.959.969.779.949.8625,400
Oct 2, 202410.1610.169.999.999.9117,100
Oct 1, 202410.0010.1010.0010.1010.019,800
Sep 30, 202410.2110.4310.0010.009.9253,000
Sep 27, 202410.1410.3310.1310.1310.0443,700
Sep 26, 202410.0010.169.9910.1610.0712,700
Sep 25, 202410.1610.169.999.999.9112,100
Sep 24, 202410.6010.6010.0810.0810.0021,700
Sep 23, 202410.1210.4410.1110.3810.2913,100
Sep 20, 202410.3210.3410.1510.1810.098,700
Sep 19, 202410.4610.4610.2810.3010.2110,000
Sep 18, 202410.3410.5010.2410.4610.3712,900
Sep 17, 202410.2610.4010.2210.3910.309,300
Sep 16, 202410.3010.3310.2210.2910.206,800
Sep 13, 202410.3010.4210.3010.3910.306,200
Sep 12, 202410.2810.3510.2510.3510.267,600
Sep 11, 202410.2810.3910.2810.3010.215,900
Sep 10, 202410.3910.4010.2910.2910.207,700
Sep 9, 202410.3210.4010.2810.3910.304,600
Sep 6, 202410.4210.6010.2810.2810.1913,600
Sep 5, 202410.5910.5910.4510.4810.394,700
Sep 4, 202410.4010.6010.4010.5910.508,100
Sep 3, 202410.3410.4210.2410.4210.338,000
Sep 2, 202410.4510.4610.1610.2010.1138,200
Aug 30, 202410.0810.5910.0810.4510.3616,600
Aug 29, 202410.0510.1610.0510.1410.054,900
Aug 28, 202410.1610.2110.0510.1210.038,400
Aug 27, 202410.2610.3010.1510.1810.099,300
Aug 26, 202410.4610.4610.2710.2710.1810,800
Aug 23, 202410.3810.4810.3210.4710.3811,800
Aug 22, 202410.2710.3010.2210.2610.178,300
Aug 21, 202410.4010.4610.2710.3110.227,900
Aug 20, 202410.4410.5210.4310.4510.364,800
Aug 19, 2024 0.06 Dividend
Aug 19, 202410.2110.4510.2010.4410.3521,500
Aug 16, 202410.6310.6310.3210.3710.2212,400
Aug 15, 202410.7410.7410.5210.5210.3713,600
Aug 14, 202410.5010.7510.4810.7410.5926,000
Aug 13, 202410.2410.5010.2410.4610.319,800
Aug 12, 202410.2110.2510.2010.2310.097,400
Aug 9, 202410.3610.4510.1410.3210.179,100
Aug 8, 202410.4310.4610.3110.3210.1715,600
Aug 7, 202410.2510.4610.1610.3510.2023,800
Aug 6, 202410.0810.1810.0610.1510.0116,000
Aug 5, 202410.0010.1910.0010.059.9120,800
Aug 2, 202410.3610.4610.0110.059.9116,500
Aug 1, 202410.1110.4510.1110.3610.2118,300
Jul 31, 202410.2510.2510.1410.1410.008,300
Jul 30, 202410.2510.2910.1610.2410.102,500
Jul 29, 202410.2410.3410.2010.2510.109,100
Jul 26, 202410.2610.3510.2510.3210.179,700
Jul 25, 202410.2210.3510.2010.3110.164,200
Jul 24, 202410.1510.3010.1010.1710.039,600
Jul 23, 202410.3410.3510.1010.109.9623,200
Jul 22, 202410.1510.3810.1510.3410.1915,800
Jul 19, 202410.3010.3810.0710.2010.066,100
Jul 18, 202410.2910.3910.2910.3010.154,600
Jul 17, 202410.3910.3910.2210.3910.2413,700
Jul 16, 202410.3810.5610.3810.4110.269,200
Jul 15, 202410.4910.5810.3910.4310.2810,900
Jul 12, 202410.4810.5710.3910.4910.3411,100
Jul 11, 202410.4210.4710.2810.4110.2610,300
Jul 10, 202410.2810.4510.2810.3610.2115,000
Jul 9, 202410.1410.2510.1210.2410.108,100
Jul 8, 202410.1510.1710.0210.1410.0016,900
Jul 5, 202410.1010.159.8010.1410.0020,600
Jul 4, 20249.9910.159.9910.029.8811,600
Jul 3, 20249.9910.089.9910.009.8625,000
Jul 2, 202410.0010.009.899.949.8010,800
Jul 1, 20249.9610.009.7610.009.8623,000
Jun 28, 20249.929.969.839.969.8212,200
Jun 27, 202410.0110.059.869.989.8414,200
Jun 26, 202410.0410.089.9610.019.8713,300
Jun 25, 202410.1510.2010.0710.089.948,600
Jun 24, 20249.9310.199.9110.1810.0425,900
Jun 21, 20249.949.989.909.939.796,500
Jun 20, 20249.9810.009.809.969.8218,100
Jun 19, 20249.7410.009.749.999.8519,500
Jun 18, 20249.789.819.719.749.6010,900
Jun 17, 20249.739.809.669.709.5610,800
Jun 14, 20249.759.849.739.739.595,900
Jun 13, 20249.709.859.709.799.658,900
Jun 12, 20249.839.879.699.699.5524,900
Jun 11, 20249.889.919.839.839.695,400
Jun 10, 20249.879.889.759.819.6711,200
Jun 7, 20249.9910.009.789.879.7315,900
Jun 6, 20249.8210.009.809.999.8542,800
Jun 5, 20249.699.899.669.839.6922,900
Jun 4, 20249.659.759.599.649.5022,800
Jun 3, 20249.629.719.519.669.5222,100
May 31, 20249.639.659.539.649.5030,000
May 29, 20249.649.819.609.629.489,100
May 28, 20249.829.829.609.609.468,800
May 27, 20249.769.839.679.839.694,700
May 24, 20249.849.859.759.799.657,800
May 23, 20249.779.909.779.839.6911,800
May 22, 20249.789.879.769.809.6615,700
May 21, 20249.749.929.749.789.646,400
May 20, 20249.749.869.709.709.5613,900
May 17, 2024 0.07 Dividend
May 17, 20249.869.869.709.749.6017,900
May 16, 202410.0410.129.859.929.7114,700
May 15, 20249.7110.039.7110.039.8243,400
May 14, 20249.799.859.689.759.5414,600
May 13, 20249.589.799.589.749.5321,900
May 10, 20249.729.799.509.689.4819,100
May 9, 20249.789.789.679.689.4811,500
May 8, 20249.679.829.679.779.5616,700
May 7, 20249.789.819.709.769.5516,300
May 6, 20249.659.839.599.769.5528,700
May 3, 20249.509.729.509.699.4923,000
May 2, 20249.229.679.229.509.3051,600
Apr 30, 20249.309.339.229.229.039,000
Apr 29, 20249.269.339.129.319.1116,000
Apr 26, 20249.109.409.109.219.0229,700
Apr 25, 20249.139.209.069.078.8835,200
Apr 24, 20249.199.259.089.168.9728,600
Apr 23, 20249.259.279.129.128.9342,500
Apr 22, 2024 0.26 Dividend
Apr 22, 20249.259.389.129.289.0833,900
Apr 22, 2024 104:100 Stock Splits
Apr 19, 20249.389.529.379.469.0139,728
Apr 18, 20249.379.449.359.378.9240,456
Apr 17, 20249.449.529.369.378.9251,896
Apr 16, 20249.389.479.149.469.0167,080
Apr 15, 20249.549.569.369.408.9542,848

Related Tickers

RNEW11.SA Renova Energia S.A.
2.6500
-0.75%
 
LIGT3.SA Light S.A.
4.5500
-0.66%
 
AURE3.SA Auren Energia S.A.
7.89
0.00%
 
RAIZ4.SA Raízen S.A.
1.7800
+1.14%
 
EBR-B Centrais Elétricas Brasileiras S.A. - Eletrobrás
7.85
+4.11%
 
ELET3.SA Centrais Elétricas Brasileiras S.A. - Eletrobrás
42.28
+1.98%