Alupar Investimento SA ALUP3
BMFBOVESPA · Brezilya · Kamu Hizmetleri
BRL 11,23-0,27 (-%2,35)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 11,22 | -%2,43 | BRL 11,50 | BRL 11,50 | BRL 11,10 | 3,80K |
| 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 |