Alupar Investimento SA ALUP3
BMFBOVESPA · Brazil · Utilities
BRL 11.500.00 (0.00%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 11.50 | 0.00% | BRL 11.50 | BRL 11.59 | BRL 11.10 | 7.00K |
| 2026-09-30 | BRL 11.50 | +5.41% | BRL 11.19 | BRL 11.50 | BRL 11.17 | 3.20K |
| 2026-09-29 | BRL 10.91 | -0.82% | BRL 10.95 | BRL 11.26 | BRL 10.90 | 12.30K |
| 2026-09-28 | BRL 11.00 | -1.79% | BRL 11.07 | BRL 11.20 | BRL 10.96 | 4.80K |
| 2026-09-25 | BRL 11.20 | +2.00% | BRL 11.18 | BRL 11.20 | BRL 10.99 | 3.50K |
| 2026-09-24 | BRL 10.98 | -0.99% | BRL 11.04 | BRL 11.07 | BRL 10.90 | 17.70K |
| 2026-09-23 | BRL 11.09 | +0.27% | BRL 11.04 | BRL 11.91 | BRL 11.00 | 15.50K |
| 2026-09-22 | BRL 11.06 | -1.25% | BRL 11.10 | BRL 11.19 | BRL 11.06 | 5.30K |
| 2026-09-21 | BRL 11.20 | -1.50% | BRL 11.39 | BRL 11.39 | BRL 11.20 | 8.50K |
| 2026-09-18 | BRL 11.37 | +0.62% | BRL 11.30 | BRL 11.37 | BRL 11.30 | 2.90K |
| 2026-09-17 | BRL 11.30 | -0.44% | BRL 11.28 | BRL 11.44 | BRL 11.28 | 5.50K |
| 2026-09-16 | BRL 11.35 | -2.99% | BRL 11.56 | BRL 11.57 | BRL 11.35 | 10.60K |
| 2026-09-15 | BRL 11.70 | +1.74% | BRL 11.64 | BRL 11.89 | BRL 11.48 | 1.50K |
| 2026-09-14 | BRL 11.50 | -2.54% | BRL 11.90 | BRL 11.90 | BRL 11.43 | 5.30K |
| 2026-09-11 | BRL 11.80 | +0.51% | BRL 11.74 | BRL 11.91 | BRL 11.70 | 2.90K |
| 2026-09-10 | BRL 11.74 | -0.09% | BRL 11.58 | BRL 11.95 | BRL 11.58 | 4.30K |
| 2026-09-09 | BRL 11.75 | +0.86% | BRL 11.65 | BRL 12.00 | BRL 11.57 | 2.50K |
| 2026-09-08 | BRL 11.65 | -0.09% | BRL 11.99 | BRL 11.99 | BRL 11.65 | 3.70K |
| 2026-09-04 | BRL 11.66 | -0.68% | BRL 11.56 | BRL 11.99 | BRL 11.45 | 5.20K |
| 2026-09-03 | BRL 11.74 | +2.53% | BRL 11.94 | BRL 12.20 | BRL 11.53 | 5.80K |
| 2026-09-02 | BRL 11.45 | -0.09% | BRL 11.51 | BRL 11.82 | BRL 11.45 | 5.60K |
| 2026-09-01 | BRL 11.46 | +2.69% | BRL 11.07 | BRL 11.54 | BRL 11.06 | 4.00K |
| 2026-08-31 | BRL 11.16 | +1.64% | BRL 11.08 | BRL 11.27 | BRL 10.99 | 3.00K |
| 2026-08-28 | BRL 10.98 | +1.10% | BRL 10.97 | BRL 11.03 | BRL 10.76 | 8.80K |
| 2026-08-27 | BRL 10.86 | -0.18% | BRL 11.08 | BRL 11.08 | BRL 10.66 | 27.30K |
| 2026-08-26 | BRL 10.88 | -0.27% | BRL 10.92 | BRL 11.37 | BRL 10.71 | 36.70K |
| 2026-08-25 | BRL 10.91 | -0.37% | BRL 10.99 | BRL 11.45 | BRL 10.84 | 22.20K |
| 2026-08-24 | BRL 10.95 | -1.79% | BRL 11.15 | BRL 11.38 | BRL 10.77 | 9.30K |
| 2026-08-21 | BRL 11.15 | +4.21% | BRL 10.75 | BRL 11.31 | BRL 10.70 | 4.70K |
| 2026-08-20 | BRL 10.70 | +0.19% | BRL 10.58 | BRL 10.81 | BRL 10.58 | 6.10K |
| 2026-08-19 | BRL 10.68 | -0.93% | BRL 10.97 | BRL 10.97 | BRL 10.61 | 34.30K |
| 2026-08-18 | BRL 10.78 | +0.47% | BRL 10.62 | BRL 10.85 | BRL 10.61 | 8.30K |
| 2026-08-17 | BRL 10.73 | -1.74% | BRL 10.91 | BRL 10.96 | BRL 10.73 | 10.90K |
| 2026-08-14 | BRL 10.92 | -3.36% | BRL 11.11 | BRL 11.11 | BRL 10.52 | 21.20K |
| 2026-08-13 | BRL 11.30 | +2.63% | BRL 10.86 | BRL 11.30 | BRL 10.84 | 14.10K |
| 2026-08-12 | BRL 11.01 | -1.87% | BRL 11.01 | BRL 11.22 | BRL 11.00 | 5.50K |
| 2026-08-11 | BRL 11.22 | -0.97% | BRL 11.04 | BRL 11.63 | BRL 11.04 | 4.80K |
| 2026-08-07 | BRL 11.33 | -0.87% | BRL 11.27 | BRL 11.46 | BRL 11.15 | 8.60K |
| 2026-08-06 | BRL 11.43 | -1.47% | BRL 11.59 | BRL 11.80 | BRL 11.43 | 4.90K |
| 2026-08-05 | BRL 11.60 | +0.87% | BRL 11.70 | BRL 11.70 | BRL 11.55 | 1.90K |
| 2026-08-04 | BRL 11.50 | -0.78% | BRL 11.83 | BRL 11.83 | BRL 11.46 | 3.00K |
| 2026-08-03 | BRL 11.59 | +0.52% | BRL 11.52 | BRL 11.96 | BRL 11.37 | 4.00K |
| 2026-07-31 | BRL 11.53 | -0.43% | BRL 11.55 | BRL 11.59 | BRL 11.35 | 2.00K |
| 2026-07-30 | BRL 11.58 | +1.76% | BRL 11.38 | BRL 11.64 | BRL 11.38 | 2.20K |
| 2026-07-29 | BRL 11.38 | -3.23% | BRL 11.78 | BRL 11.78 | BRL 11.36 | 5.10K |
| 2026-07-28 | BRL 11.76 | -1.01% | BRL 11.89 | BRL 11.94 | BRL 11.71 | 1.60K |
| 2026-07-27 | BRL 11.88 | +1.45% | BRL 11.73 | BRL 12.00 | BRL 11.70 | 10.10K |
| 2026-07-24 | BRL 11.71 | -1.60% | BRL 11.72 | BRL 11.84 | BRL 11.71 | 1.50K |
| 2026-07-23 | BRL 11.90 | -3.02% | BRL 12.00 | BRL 12.19 | BRL 11.86 | 1.20K |
| 2026-07-22 | BRL 12.27 | +0.49% | BRL 12.34 | BRL 12.34 | BRL 12.00 | 7.90K |
| 2026-07-21 | BRL 12.21 | +0.58% | BRL 11.93 | BRL 12.32 | BRL 11.75 | 7.10K |
| 2026-07-20 | BRL 12.14 | +1.17% | BRL 11.99 | BRL 12.14 | BRL 11.75 | 3.50K |
| 2026-07-17 | BRL 12.00 | -1.40% | BRL 12.25 | BRL 12.34 | BRL 12.00 | 5.60K |
| 2026-07-16 | BRL 12.17 | +0.16% | BRL 12.10 | BRL 12.31 | BRL 12.10 | 7.60K |
| 2026-07-15 | BRL 12.15 | -1.54% | BRL 12.21 | BRL 12.35 | BRL 12.10 | 7.10K |
| 2026-07-14 | BRL 12.34 | +0.16% | BRL 12.33 | BRL 12.59 | BRL 12.32 | 2.50K |
| 2026-07-13 | BRL 12.32 | -0.96% | BRL 12.31 | BRL 12.65 | BRL 12.10 | 11.20K |
| 2026-07-10 | BRL 12.44 | +4.71% | BRL 11.88 | BRL 12.48 | BRL 11.88 | 7.40K |
| 2026-07-09 | BRL 11.88 | +2.59% | BRL 11.47 | BRL 11.89 | BRL 11.47 | 5.40K |
| 2026-07-08 | BRL 11.58 | -0.09% | BRL 11.50 | BRL 11.89 | BRL 11.50 | 15.90K |
| 2026-07-07 | BRL 11.59 | +0.52% | BRL 11.40 | BRL 11.67 | BRL 11.40 | 8.60K |
| 2026-07-06 | BRL 11.53 | -2.37% | BRL 11.90 | BRL 12.00 | BRL 11.47 | 10.90K |
| 2026-07-03 | BRL 11.81 | +2.43% | BRL 11.61 | BRL 11.90 | BRL 11.60 | 1.50K |
| 2026-07-02 | BRL 11.53 | -1.45% | BRL 11.70 | BRL 12.09 | BRL 11.41 | 7.20K |
| 2026-07-01 | BRL 11.70 | +1.65% | BRL 11.51 | BRL 11.77 | BRL 11.30 | 8.30K |
| 2026-06-30 | BRL 11.51 | -0.35% | BRL 11.55 | BRL 12.00 | BRL 11.45 | 8.00K |
| 2026-06-29 | BRL 11.55 | +2.30% | BRL 11.32 | BRL 12.30 | BRL 11.32 | 6.10K |
| 2026-06-26 | BRL 11.29 | +0.09% | BRL 11.32 | BRL 11.61 | BRL 11.29 | 5.60K |
| 2026-06-25 | BRL 11.28 | -3.51% | BRL 11.86 | BRL 11.86 | BRL 11.28 | 8.60K |
| 2026-06-24 | BRL 11.69 | +3.63% | BRL 11.25 | BRL 11.70 | BRL 11.20 | 3.90K |
| 2026-06-23 | BRL 11.28 | +0.36% | BRL 11.27 | BRL 11.70 | BRL 11.25 | 10.20K |
| 2026-06-22 | BRL 11.24 | -0.09% | BRL 11.25 | BRL 11.25 | BRL 11.05 | 5.40K |
| 2026-06-19 | BRL 11.25 | -0.09% | BRL 11.26 | BRL 11.28 | BRL 11.13 | 4.00K |
| 2026-06-18 | BRL 11.26 | 0.00% | BRL 11.31 | BRL 11.36 | BRL 11.10 | 4.00K |
| 2026-06-17 | BRL 11.26 | -2.09% | BRL 11.50 | BRL 11.50 | BRL 11.26 | 5.10K |
| 2026-06-16 | BRL 11.50 | -1.03% | BRL 11.60 | BRL 11.60 | BRL 11.42 | 10.70K |
| 2026-06-15 | BRL 11.62 | -3.09% | BRL 12.00 | BRL 12.05 | BRL 11.61 | 10.70K |
| 2026-06-12 | BRL 11.99 | +0.17% | BRL 11.99 | BRL 12.00 | BRL 11.80 | 2.50K |
| 2026-06-11 | BRL 11.97 | +3.10% | BRL 12.12 | BRL 12.12 | BRL 11.79 | 3.40K |
| 2026-06-10 | BRL 11.61 | -0.94% | BRL 11.72 | BRL 11.72 | BRL 11.60 | 1.50K |
| 2026-06-09 | BRL 11.72 | -0.34% | BRL 12.01 | BRL 12.02 | BRL 11.61 | 6.00K |
| 2026-06-08 | BRL 11.76 | -2.16% | BRL 11.74 | BRL 11.90 | BRL 11.74 | 2.90K |
| 2026-06-05 | BRL 12.02 | +0.92% | BRL 11.85 | BRL 12.04 | BRL 11.80 | 3.20K |
| 2026-06-03 | BRL 11.91 | -1.16% | BRL 12.25 | BRL 12.25 | BRL 11.88 | 2.10K |
| 2026-06-02 | BRL 12.05 | -0.17% | BRL 12.06 | BRL 12.37 | BRL 11.88 | 8.10K |
| 2026-06-01 | BRL 12.07 | -2.58% | BRL 12.39 | BRL 12.48 | BRL 11.82 | 8.60K |
| 2026-05-29 | BRL 12.39 | +1.56% | BRL 12.27 | BRL 12.39 | BRL 11.83 | 5.50K |
| 2026-05-28 | BRL 12.20 | +0.83% | BRL 12.31 | BRL 12.50 | BRL 12.10 | 2.70K |
| 2026-05-27 | BRL 12.10 | -1.94% | BRL 12.12 | BRL 12.30 | BRL 12.02 | 2.10K |
| 2026-05-26 | BRL 12.34 | +4.75% | BRL 11.84 | BRL 12.34 | BRL 11.83 | 4.10K |