São Paulo - Delayed Quote
BRL
Alupar Investimento S.A. (ALUP11.SA)
31.40
+0.11
(+0.35%)
At close: October 30 at 5:05:56 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
31.06
32.06
31.01
31.40
31.40
2,185,300
Oct 29, 2026
31.85
32.03
31.17
31.29
31.29
1,395,000
Oct 28, 2026
33.16
33.53
31.74
31.75
31.75
3,249,200
Oct 27, 2026
32.49
33.28
31.94
33.02
33.02
3,730,800
Oct 26, 2026
29.36
32.29
29.36
32.05
32.05
4,987,700
Oct 23, 2026
38.37
38.86
37.90
38.68
38.68
1,612,200
Oct 22, 2026
38.50
39.21
38.28
38.56
38.56
1,558,500
Oct 21, 2026
38.53
39.14
38.25
38.69
38.69
1,351,600
Oct 20, 2026
38.73
39.37
38.49
38.49
38.49
1,786,300
Oct 19, 2026
38.55
39.08
38.37
38.50
38.50
962,300
Oct 16, 2026
38.68
38.68
37.94
38.46
38.46
1,161,700
Oct 15, 2026
38.37
39.24
38.16
38.37
38.37
1,216,200
Oct 14, 2026
39.46
39.63
38.99
39.08
39.08
1,896,600
Oct 13, 2026
39.66
39.99
39.09
39.65
39.65
1,352,700
Oct 9, 2026
39.23
40.92
39.23
39.72
39.72
3,435,300
Oct 8, 2026
38.18
39.81
38.16
39.36
39.36
1,944,000
Oct 7, 2026
37.36
38.69
37.20
38.18
38.18
1,457,900
Oct 6, 2026
36.10
37.98
35.96
37.44
37.44
2,866,900
Oct 5, 2026
34.27
37.01
34.27
36.19
36.19
3,317,100
Oct 2, 2026
32.99
33.54
32.46
33.51
33.51
793,700
Oct 1, 2026
32.65
32.79
32.10
32.75
32.75
940,000
Sep 30, 2026
32.13
32.60
31.95
32.53
32.53
648,300
Sep 29, 2026
31.61
31.93
31.36
31.79
31.79
663,800
Sep 28, 2026
32.00
32.08
31.55
31.55
31.55
887,200
Sep 25, 2026
31.91
32.21
31.84
32.11
32.11
986,400
Sep 24, 2026
32.29
32.29
31.63
32.05
32.05
1,269,000
Sep 23, 2026
32.30
32.59
31.96
32.25
32.25
1,066,400
Sep 22, 2026
32.60
32.85
32.26
32.57
32.57
1,641,000
Sep 21, 2026
32.81
33.26
32.65
32.65
32.65
1,650,300
Sep 18, 2026
33.25
33.41
32.70
32.70
32.70
3,683,200
Sep 17, 2026
33.00
33.48
32.85
33.40
33.40
646,500
Sep 16, 2026
33.37
33.40
32.90
32.97
32.97
1,773,100
Sep 15, 2026
33.44
33.61
33.33
33.41
33.41
529,900
Sep 14, 2026
33.30
33.48
33.02
33.40
33.40
567,600
Sep 11, 2026
33.92
34.02
33.54
33.74
33.74
541,900
Sep 10, 2026
33.39
33.99
33.07
33.99
33.99
638,700
Sep 9, 2026
33.50
33.81
33.26
33.39
33.39
558,600
Sep 8, 2026
33.78
34.12
33.41
33.91
33.91
523,500
Sep 4, 2026
33.31
33.78
33.05
33.64
33.64
1,270,100
Sep 3, 2026
33.66
34.07
33.37
33.47
33.47
969,700
Sep 2, 2026
32.65
33.85
32.65
33.41
33.41
1,296,300
Sep 1, 2026
32.76
33.32
32.63
32.63
32.63
1,011,800
Aug 31, 2026
33.03
33.30
32.60
32.74
32.74
1,272,100
Aug 28, 2026
32.53
32.75
32.23
32.70
32.70
354,900
Aug 27, 2026
32.85
32.96
32.42
32.53
32.53
719,100
Aug 26, 2026
32.70
33.24
32.70
32.80
32.80
1,458,400
Aug 25, 2026
31.75
32.92
31.75
32.66
32.66
952,200
Aug 24, 2026
32.08
32.27
31.72
31.96
31.96
1,320,400
Aug 21, 2026
31.31
32.23
31.08
32.13
32.13
1,246,700
Aug 20, 2026
31.39
31.55
30.95
31.06
31.06
1,019,300
Aug 19, 2026
31.30
31.50
31.02
31.40
31.40
2,442,300
Aug 18, 2026
31.29
31.64
31.01
31.15
31.15
601,800
Aug 17, 2026
31.20
31.49
31.07
31.30
31.30
871,000
Aug 14, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
31.52
31.69
30.60
31.21
31.21
1,705,800
Aug 13, 2026
30.86
31.73
30.86
31.73
31.52
1,628,300
Aug 12, 2026
30.88
31.35
30.84
30.86
30.66
1,322,500
Aug 11, 2026
31.26
31.67
30.83
30.83
30.63
886,000
Aug 10, 2026
32.04
32.04
31.11
31.27
31.06
1,327,500
Aug 7, 2026
32.48
32.62
31.61
32.06
31.85
1,219,000
Aug 6, 2026
32.58
33.12
32.13
32.51
32.29
1,355,500
Aug 5, 2026
33.10
33.13
32.65
32.75
32.53
1,096,600
Aug 4, 2026
32.88
33.13
32.41
32.96
32.74
1,332,200
Aug 3, 2026
32.79
33.06
32.54
32.54
32.32
714,100
Jul 31, 2026
32.68
33.12
32.62
32.62
32.40
447,400
Jul 30, 2026
32.29
32.79
32.29
32.64
32.42
650,900
Jul 29, 2026
33.05
33.05
32.27
32.27
32.06
477,300
Jul 28, 2026
33.35
33.64
32.73
33.05
32.83
495,000
Jul 27, 2026
32.88
33.44
32.79
33.20
32.98
814,700
Jul 24, 2026
33.00
33.25
32.68
32.83
32.61
306,900
Jul 23, 2026
33.68
33.68
33.10
33.10
32.88
573,300
Jul 22, 2026
33.49
33.82
33.34
33.71
33.49
570,400
Jul 21, 2026
33.34
33.46
32.98
33.45
33.23
561,000
Jul 20, 2026
33.35
33.58
33.26
33.33
33.11
354,200
Jul 17, 2026
33.40
33.78
33.28
33.28
33.06
870,600
Jul 16, 2026
33.62
33.72
33.34
33.50
33.28
904,600
Jul 15, 2026
34.07
34.15
33.71
33.75
33.53
424,400
Jul 14, 2026
33.76
34.12
33.51
34.11
33.88
459,800
Jul 13, 2026
33.92
34.16
33.50
33.71
33.49
663,600
Jul 10, 2026
33.13
34.27
33.13
34.02
33.79
1,035,200
Jul 9, 2026
32.39
33.09
32.39
33.05
32.83
1,057,900
Jul 8, 2026
32.55
32.89
32.41
32.43
32.22
1,335,600
Jul 7, 2026
32.47
32.91
32.41
32.70
32.48
690,900
Jul 6, 2026
33.15
33.19
32.47
32.50
32.28
812,900
Jul 3, 2026
32.63
33.15
32.63
33.04
32.82
539,500
Jul 2, 2026
32.40
32.92
32.27
32.78
32.56
692,700
Jul 1, 2026
31.89
32.39
31.89
32.21
32.00
364,300
Jun 30, 2026
32.49
32.60
32.15
32.23
32.02
549,700
Jun 29, 2026
32.55
32.88
32.55
32.62
32.40
363,600
Jun 26, 2026
32.32
33.18
32.20
32.79
32.57
886,600
Jun 25, 2026
32.25
32.84
32.22
32.33
32.12
596,500
Jun 24, 2026
32.12
32.35
31.97
32.25
32.04
369,500
Jun 23, 2026
31.42
32.26
31.42
32.26
32.05
778,700
Jun 22, 2026
31.07
31.79
31.05
31.79
31.58
1,143,400
Jun 19, 2026
31.73
31.80
30.95
30.95
30.75
929,800
Jun 18, 2026
31.45
31.69
31.36
31.49
31.28
683,700
Jun 17, 2026
32.00
32.26
31.25
31.44
31.23
876,000
Jun 16, 2026
32.01
32.10
31.67
31.95
31.74
1,143,200
Jun 15, 2026
32.61
32.74
32.07
32.07
31.86
646,700
Jun 12, 2026
32.27
32.64
32.12
32.27
32.06
562,900
Jun 11, 2026
31.94
32.60
31.82
32.60
32.38
789,500
Jun 10, 2026
31.97
32.03
31.58
31.99
31.78
1,215,100
Jun 9, 2026
32.24
32.35
31.83
32.05
31.84
878,700
Jun 8, 2026
32.06
32.15
31.78
31.98
31.77
622,200
Jun 5, 2026
32.52
32.65
31.91
32.06
31.85
955,100
Jun 3, 2026
32.84
32.84
32.09
32.50
32.28
1,264,400
Jun 2, 2026
31.96
32.88
31.96
32.88
32.66
1,147,600
Jun 1, 2026
32.48
32.76
31.90
31.91
31.70
672,600
May 29, 2026
32.81
32.95
32.17
32.57
32.35
1,636,100
May 28, 2026
33.00
33.20
32.70
32.81
32.59
446,500
May 27, 2026
33.22
33.22
32.43
33.00
32.78
864,700
May 26, 2026
33.00
33.00
32.32
32.64
32.42
1,715,200
May 25, 2026
32.99
33.58
32.78
33.00
32.78
749,600
May 22, 2026
32.77
33.17
32.77
32.99
32.77
1,013,600
May 21, 2026
32.51
33.72
32.28
33.12
32.90
2,661,600
May 20, 2026
31.72
32.55
31.72
32.50
32.28
783,900
May 19, 2026
31.67
31.81
31.26
31.79
31.58
724,000
May 18, 2026
32.13
32.13
31.58
31.80
31.59
764,600
May 15, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
32.00
32.16
31.52
31.80
31.59
1,244,100
May 14, 2026
33.40
33.40
32.37
32.59
32.17
588,700
May 13, 2026
34.47
34.61
32.74
32.89
32.46
1,168,000
May 12, 2026
34.82
35.18
34.16
34.22
33.77
983,800
May 11, 2026
34.80
35.09
34.35
34.82
34.37
1,431,700
May 8, 2026
34.75
34.99
34.30
34.80
34.35
1,051,800
May 7, 2026
34.83
35.84
34.42
34.75
34.30
964,500
May 6, 2026
34.52
35.45
34.52
35.07
34.61
1,104,800
May 5, 2026
33.86
34.61
33.79
34.49
34.04
1,174,200
May 4, 2026
34.50
34.62
33.72
33.84
33.40
807,700
Apr 30, 2026
34.06
34.70
34.06
34.50
34.05
960,800
Apr 29, 2026
34.79
34.92
34.00
34.10
33.66
690,600
Apr 28, 2026
34.65
35.02
34.25
35.02
34.56
783,600
Apr 27, 2026
34.30
34.94
34.30
34.71
34.26
615,400
Apr 24, 2026
34.37
34.64
34.19
34.50
34.05
768,900
Apr 23, 2026
35.00
35.47
34.33
34.33
33.88
931,400
Apr 22, 2026
36.09
36.29
35.06
35.18
34.72
557,500
Apr 20, 2026
36.31
36.59
36.14
36.33
35.86
378,700
Apr 17, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
36.65
36.88
36.38
36.38
35.91
896,700
Apr 16, 2026
36.51
36.64
36.15
36.39
35.89
581,700
Apr 15, 2026
36.55
36.66
36.16
36.50
36.00
1,269,900
Apr 14, 2026
36.69
36.92
36.34
36.55
36.04
1,256,300
Apr 13, 2026
36.70
37.11
36.34
36.50
36.00
895,000
Apr 10, 2026
36.81
37.14
36.50
36.70
36.19
1,659,800
Apr 9, 2026
36.11
36.96
35.77
36.81
36.30
509,000
Apr 8, 2026
35.60
36.46
35.49
36.11
35.61
542,200
Apr 7, 2026
35.13
35.32
34.89
35.19
34.70
378,600
Apr 6, 2026
35.76
35.93
35.13
35.13
34.64
586,400
Apr 2, 2026
35.29
35.94
34.70
35.76
35.27
1,137,900
Apr 1, 2026
34.94
35.55
34.94
35.37
34.88
1,192,400
Mar 31, 2026
34.64
35.37
34.53
35.18
34.69
856,000
Mar 30, 2026
34.80
34.92
34.39
34.64
34.16
659,500
Mar 27, 2026
34.60
34.96
34.39
34.68
34.20
1,127,600
Mar 26, 2026
35.05
35.15
34.60
34.77
34.29
516,100
Mar 25, 2026
34.49
35.36
34.41
35.09
34.60
469,700
Mar 24, 2026
34.39
34.58
33.99
34.45
33.97
862,500
Mar 23, 2026
33.75
34.68
33.53
34.62
34.14
645,300
Mar 20, 2026
33.84
34.04
33.02
33.53
33.07
8,306,100
Mar 19, 2026
33.77
34.13
33.24
34.04
33.57
836,700
Mar 18, 2026
34.37
34.37
33.77
33.77
33.30
753,500
Mar 17, 2026
34.76
35.04
34.23
34.27
33.80
576,900
Mar 16, 2026
34.47
36.30
34.47
34.83
34.35
989,600
Mar 13, 2026
34.60
35.04
34.18
34.48
34.00
810,000
Mar 12, 2026
34.88
34.88
34.33
34.60
34.12
821,300
Mar 11, 2026
34.77
35.30
34.64
34.94
34.46
593,700
Mar 10, 2026
33.89
35.30
33.89
34.80
34.32
947,400
Mar 9, 2026
33.81
34.07
33.17
33.89
33.42
896,200
Mar 6, 2026
33.96
34.55
33.23
33.82
33.35
912,700
Mar 5, 2026
34.65
34.65
33.45
33.62
33.15
1,091,200
Mar 4, 2026
34.38
34.96
34.15
34.65
34.17
886,900
Mar 3, 2026
34.57
34.88
33.69
34.28
33.81
1,101,100
Mar 2, 2026
35.10
35.49
34.96
35.00
34.52
821,500
Feb 27, 2026
35.75
36.07
35.55
35.70
35.21
846,700
Feb 26, 2026
36.19
36.32
35.57
36.23
35.73
956,700
Feb 25, 2026
36.01
36.19
35.45
36.19
35.69
1,045,200
Feb 24, 2026
35.68
36.24
35.61
35.80
35.30
1,040,100
Feb 23, 2026
35.92
36.15
35.10
35.67
35.18
1,101,500
Feb 20, 2026
36.09
36.34
35.70
36.14
35.64
676,900
Feb 19, 2026
35.58
36.09
35.43
36.09
35.59
801,100
Feb 18, 2026
35.61
35.84
35.13
35.51
35.02
793,000
Feb 13, 2026
35.55
35.84
35.30
35.80
35.30
426,300
Feb 12, 2026
36.15
36.44
35.80
35.95
35.45
449,700
Feb 11, 2026
36.00
36.39
35.59
36.15
35.65
863,900
Feb 10, 2026
35.10
35.86
34.87
35.86
35.36
560,900
Feb 9, 2026
34.25
35.10
34.17
34.95
34.47
593,700
Feb 6, 2026
34.37
34.56
33.84
34.12
33.65
520,700
Feb 5, 2026
34.04
34.54
33.68
34.37
33.89
467,700
Feb 4, 2026
33.96
34.00
33.38
33.85
33.38
886,000
Feb 3, 2026
33.31
34.10
33.30
33.96
33.49
4,624,800
Feb 2, 2026
33.93
34.24
33.42
33.42
32.96
828,300
Jan 30, 2026
34.04
34.17
33.80
33.95
33.48
943,900
Jan 29, 2026
34.44
34.64
33.78
34.05
33.58
630,700
Jan 28, 2026
35.30
35.35
34.00
34.20
33.73
950,900
Jan 27, 2026
35.23
35.89
34.71
35.14
34.65
1,004,900
Jan 26, 2026
35.08
35.10
34.37
34.99
34.51
963,500
Jan 23, 2026
35.05
35.39
34.48
34.94
34.46
1,434,700
Jan 22, 2026
33.69
35.16
33.43
35.03
34.55
685,500
Jan 21, 2026
33.36
34.08
33.36
33.90
33.43
659,500
Jan 20, 2026
32.69
33.34
32.52
33.34
32.88
540,200
Jan 19, 2026
32.44
32.89
32.35
32.71
32.26
824,000
Jan 16, 2026
32.97
33.30
32.45
32.64
32.19
2,327,900
Jan 15, 2026
32.75
33.07
32.62
32.76
32.31
744,200
Jan 14, 2026
32.38
32.80
31.98
32.75
32.30
1,534,500
Jan 13, 2026
31.85
32.14
31.49
32.11
31.67
1,021,200
Jan 12, 2026
31.58
31.85
31.31
31.79
31.35
723,100
Jan 9, 2026
31.90
32.08
31.58
31.58
31.14
699,500
Jan 8, 2026
31.65
31.91
31.41
31.69
31.25
372,900
Jan 7, 2026
32.43
32.49
31.58
31.58
31.14
371,700
Jan 6, 2026
32.40
32.95
32.40
32.43
31.98
484,400
Jan 5, 2026
32.00
32.38
31.87
32.34
31.89
1,029,100
Jan 2, 2026
31.75
32.00
31.71
31.99
31.55
482,400
Dec 30, 2025
31.11
31.77
31.11
31.75
31.31
429,300
Dec 29, 2025
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
31.90
31.90
31.21
31.50
31.06
538,000
Dec 26, 2025
31.59
31.98
31.12
31.98
31.21
348,800
Dec 23, 2025
30.88
31.84
30.88
31.53
30.77
850,200
Dec 22, 2025
31.45
31.51
30.66
30.88
30.14
745,700
Dec 19, 2025
31.54
31.75
31.31
31.41
30.66
1,010,000
Dec 18, 2025
31.81
32.26
31.62
31.62
30.86
431,400
Dec 17, 2025
31.96
32.38
31.54
32.00
31.23
1,633,900
Dec 16, 2025
33.02
33.02
32.06
32.06
31.29
823,900
Dec 15, 2025
32.60
33.28
32.59
33.10
32.31
470,400
Dec 12, 2025
32.55
33.00
32.35
32.60
31.82
626,400
Dec 11, 2025
32.26
32.34
31.86
32.34
31.56
541,600
Dec 10, 2025
32.19
32.44
32.11
32.26
31.49
526,900
Dec 9, 2025
32.46
32.54
31.94
32.39
31.61
710,400
Dec 8, 2025
33.25
33.53
32.67
32.67
31.89
586,700
Dec 5, 2025
34.25
34.59
32.89
33.15
32.35
1,294,500
Dec 4, 2025
34.20
34.40
34.10
34.40
33.57
549,600
Dec 3, 2025
34.34
34.47
33.90
33.98
33.16
556,800
Dec 2, 2025
34.15
34.42
33.89
34.35
33.53
1,039,100
Dec 1, 2025
33.77
34.18
33.67
34.18
33.36
532,000
Nov 28, 2025
33.53
33.92
33.39
33.92
33.11
310,700
Nov 27, 2025
33.89
33.89
33.51
33.51
32.71
193,400
Nov 26, 2025
33.49
33.83
33.37
33.78
32.97
537,600
Nov 25, 2025
32.99
33.51
32.95
33.51
32.71
516,400
Nov 24, 2025
33.06
33.36
32.94
32.99
32.20
584,900
Nov 21, 2025
33.55
33.68
32.88
33.03
32.24
453,100
Nov 19, 2025
34.19
34.24
33.38
33.60
32.79
1,097,100
Nov 18, 2025
34.60
34.67
34.08
34.24
33.42
649,900
Nov 17, 2025
34.41
34.65
34.15
34.61
33.78
636,700
Nov 14, 2025
0.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
34.29
34.35
34.00
34.26
33.44
446,800
Nov 13, 2025
34.89
34.91
34.38
34.39
33.27
847,500
Nov 12, 2025
34.66
34.95
34.50
34.69
33.56
598,900
Nov 11, 2025
34.13
34.66
33.94
34.66
33.53
3,785,600
Nov 10, 2025
33.71
34.24
33.64
34.03
32.92
795,900
Nov 7, 2025
34.08
34.16
33.12
33.80
32.70
1,052,700
Nov 6, 2025
34.14
34.14
33.55
34.05
32.94
482,900
Nov 5, 2025
33.60
34.14
33.52
33.87
32.77
513,600
Nov 4, 2025
33.01
33.81
33.01
33.60
32.51
435,500
Nov 3, 2025
32.73
33.58
32.46
33.41
32.32
731,200
Oct 31, 2025
32.74
32.97
32.39
32.58
31.52
1,182,600
Oct 30, 2025
32.58
32.99
32.46
32.80
31.73
576,000
