Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,651.41 -1,112.96 (-1.80%) CMC Crypto 200
1,264.65 -19.18 (-1.49%)
Alupar Investimento S.A. (ALUP11.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:06PM BRT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 29.84 | 29.90 | 29.69 | 29.77 | 29.77 | 641,900 |
| 27 Jun 2024 | 30.16 | 30.28 | 29.65 | 29.84 | 29.84 | 824,100 |
| 26 Jun 2024 | 30.20 | 30.35 | 29.97 | 30.06 | 30.06 | 460,400 |
| 25 Jun 2024 | 30.43 | 30.57 | 30.29 | 30.29 | 30.29 | 456,000 |
| 24 Jun 2024 | 30.01 | 30.63 | 29.94 | 30.42 | 30.42 | 819,900 |
| 21 Jun 2024 | 29.98 | 30.07 | 29.79 | 30.04 | 30.04 | 921,700 |
| 20 Jun 2024 | 29.96 | 30.17 | 29.60 | 29.98 | 29.98 | 1,278,100 |
| 19 Jun 2024 | 29.57 | 30.07 | 29.32 | 29.94 | 29.94 | 777,900 |
| 18 Jun 2024 | 29.51 | 29.57 | 29.25 | 29.57 | 29.57 | 725,900 |
| 17 Jun 2024 | 29.34 | 29.63 | 29.14 | 29.51 | 29.51 | 840,200 |
| 14 Jun 2024 | 29.57 | 29.59 | 29.29 | 29.49 | 29.49 | 577,700 |
| 13 Jun 2024 | 29.22 | 29.73 | 29.22 | 29.50 | 29.50 | 909,200 |
| 12 Jun 2024 | 29.68 | 29.86 | 29.22 | 29.29 | 29.29 | 1,053,600 |
| 11 Jun 2024 | 29.87 | 29.98 | 29.61 | 29.67 | 29.67 | 548,100 |
| 10 Jun 2024 | 29.82 | 29.93 | 29.37 | 29.75 | 29.75 | 1,214,200 |
| 07 Jun 2024 | 30.28 | 30.48 | 29.75 | 29.85 | 29.85 | 861,700 |
| 06 Jun 2024 | 29.90 | 30.40 | 29.72 | 30.37 | 30.37 | 932,800 |
| 05 Jun 2024 | 29.37 | 29.93 | 29.18 | 29.93 | 29.93 | 1,435,200 |
| 04 Jun 2024 | 29.00 | 29.44 | 28.93 | 29.36 | 29.36 | 999,100 |
| 03 Jun 2024 | 28.92 | 29.30 | 28.76 | 29.13 | 29.13 | 1,436,200 |
| 31 May 2024 | 29.00 | 29.24 | 28.88 | 29.08 | 29.08 | 1,696,700 |
| 29 May 2024 | 29.03 | 29.24 | 28.83 | 29.10 | 29.10 | 650,400 |
| 28 May 2024 | 29.50 | 29.63 | 28.90 | 29.00 | 29.00 | 657,600 |
| 27 May 2024 | 29.32 | 29.51 | 29.14 | 29.50 | 29.50 | 424,300 |
| 24 May 2024 | 29.68 | 29.70 | 29.35 | 29.49 | 29.49 | 667,500 |
| 23 May 2024 | 29.75 | 29.84 | 29.48 | 29.69 | 29.69 | 1,137,300 |
| 22 May 2024 | 29.64 | 29.71 | 29.34 | 29.66 | 29.66 | 1,190,800 |
| 21 May 2024 | 29.50 | 29.84 | 29.34 | 29.60 | 29.60 | 1,174,300 |
| 20 May 2024 | 29.10 | 29.75 | 29.10 | 29.50 | 29.50 | 1,223,100 |
| 17 May 2024 | 29.57 | 29.63 | 29.26 | 29.51 | 29.51 | 1,194,300 |
| 17 May 2024 | 0.21 Dividend | |||||
| 16 May 2024 | 30.44 | 30.44 | 29.74 | 29.74 | 29.53 | 1,426,700 |
| 15 May 2024 | 29.80 | 30.38 | 29.57 | 30.38 | 30.17 | 1,315,900 |
| 14 May 2024 | 29.34 | 29.76 | 29.29 | 29.76 | 29.55 | 1,130,900 |
| 13 May 2024 | 28.99 | 29.49 | 28.93 | 29.49 | 29.28 | 582,800 |
| 10 May 2024 | 29.19 | 29.50 | 29.03 | 29.15 | 28.94 | 802,900 |
| 09 May 2024 | 29.33 | 29.58 | 29.19 | 29.25 | 29.04 | 1,123,400 |
| 08 May 2024 | 29.28 | 29.60 | 29.20 | 29.60 | 29.39 | 971,900 |
| 07 May 2024 | 29.43 | 29.58 | 29.16 | 29.40 | 29.19 | 950,600 |
| 06 May 2024 | 29.04 | 29.60 | 28.97 | 29.43 | 29.22 | 1,502,300 |
| 03 May 2024 | 28.84 | 29.38 | 28.83 | 29.05 | 28.84 | 3,443,200 |
| 02 May 2024 | 27.99 | 29.11 | 27.91 | 28.71 | 28.51 | 7,387,700 |
| 30 Apr 2024 | 27.92 | 28.01 | 27.71 | 27.84 | 27.64 | 1,763,400 |
| 29 Apr 2024 | 27.65 | 28.02 | 27.56 | 27.95 | 27.75 | 1,083,500 |
| 26 Apr 2024 | 27.40 | 28.68 | 27.40 | 27.72 | 27.52 | 1,269,100 |
| 25 Apr 2024 | 27.70 | 27.72 | 27.18 | 27.40 | 27.21 | 1,078,700 |
| 24 Apr 2024 | 27.82 | 27.82 | 27.47 | 27.62 | 27.42 | 449,300 |
| 23 Apr 2024 | 28.18 | 28.18 | 27.61 | 27.61 | 27.42 | 634,000 |
| 22 Apr 2024 | 28.47 | 28.51 | 27.97 | 28.23 | 28.03 | 806,700 |
| 22 Apr 2024 | 0.78 Dividend | |||||
| 22 Apr 2024 | 104:100 Stock split | |||||
| 19 Apr 2024 | 28.76 | 28.92 | 28.57 | 28.80 | 27.82 | 934,856 |
| 18 Apr 2024 | 28.71 | 28.90 | 28.54 | 28.76 | 27.78 | 419,120 |
| 17 Apr 2024 | 28.88 | 29.01 | 28.62 | 28.71 | 27.74 | 524,264 |
| 16 Apr 2024 | 28.48 | 28.84 | 28.26 | 28.63 | 27.65 | 1,000,480 |
| 15 Apr 2024 | 28.94 | 29.02 | 28.40 | 28.62 | 27.64 | 1,028,248 |
| 12 Apr 2024 | 29.08 | 29.08 | 28.72 | 28.93 | 27.95 | 831,792 |
| 11 Apr 2024 | 29.00 | 29.23 | 28.49 | 29.08 | 28.09 | 2,502,240 |
| 10 Apr 2024 | 29.35 | 29.46 | 28.85 | 29.01 | 28.02 | 803,504 |
| 09 Apr 2024 | 29.30 | 29.64 | 29.28 | 29.50 | 28.50 | 495,560 |
| 08 Apr 2024 | 29.33 | 29.36 | 29.04 | 29.34 | 28.34 | 801,528 |
| 05 Apr 2024 | 29.27 | 29.40 | 29.09 | 29.33 | 28.33 | 772,304 |
| 04 Apr 2024 | 29.65 | 29.76 | 29.14 | 29.27 | 28.28 | 913,744 |
| 03 Apr 2024 | 29.62 | 29.81 | 29.34 | 29.59 | 28.58 | 609,856 |
| 02 Apr 2024 | 29.61 | 29.77 | 29.38 | 29.57 | 28.56 | 828,984 |
| 01 Apr 2024 | 29.35 | 29.86 | 29.35 | 29.61 | 28.60 | 1,632,072 |
| 28 Mar 2024 | 29.77 | 29.85 | 29.38 | 29.38 | 28.39 | 667,368 |
| 27 Mar 2024 | 29.62 | 29.90 | 29.34 | 29.77 | 28.76 | 492,128 |
| 26 Mar 2024 | 29.25 | 29.75 | 29.11 | 29.52 | 28.52 | 527,488 |
| 25 Mar 2024 | 29.89 | 29.89 | 29.13 | 29.38 | 28.39 | 1,037,816 |
| 22 Mar 2024 | 30.38 | 30.38 | 29.60 | 29.80 | 28.79 | 3,089,528 |
| 21 Mar 2024 | 30.12 | 30.51 | 30.10 | 30.29 | 29.26 | 1,159,184 |
| 20 Mar 2024 | 29.74 | 30.24 | 29.66 | 30.19 | 29.17 | 824,824 |
| 19 Mar 2024 | 29.24 | 29.74 | 29.15 | 29.74 | 28.73 | 586,144 |
| 18 Mar 2024 | 29.33 | 29.42 | 29.01 | 29.23 | 28.24 | 417,456 |
| 15 Mar 2024 | 29.41 | 29.49 | 29.00 | 29.28 | 28.28 | 580,216 |
| 14 Mar 2024 | 29.38 | 29.57 | 29.24 | 29.36 | 28.36 | 634,088 |
| 13 Mar 2024 | 29.08 | 29.52 | 29.00 | 29.30 | 28.30 | 631,488 |
| 12 Mar 2024 | 29.06 | 29.22 | 28.94 | 29.09 | 28.10 | 388,752 |
| 11 Mar 2024 | 29.24 | 29.57 | 28.97 | 29.06 | 28.07 | 983,320 |
| 08 Mar 2024 | 28.72 | 29.33 | 28.72 | 29.27 | 28.28 | 558,064 |
| 07 Mar 2024 | 28.64 | 28.96 | 28.50 | 28.76 | 27.78 | 417,144 |
| 06 Mar 2024 | 28.37 | 28.75 | 28.10 | 28.65 | 27.68 | 1,453,608 |
| 05 Mar 2024 | 28.47 | 28.92 | 28.46 | 28.60 | 27.63 | 664,352 |
| 04 Mar 2024 | 28.64 | 28.74 | 28.37 | 28.46 | 27.50 | 732,680 |
| 01 Mar 2024 | 28.65 | 28.79 | 28.32 | 28.64 | 27.67 | 1,193,608 |
| 29 Feb 2024 | 28.88 | 28.88 | 28.52 | 28.63 | 27.66 | 720,824 |
| 28 Feb 2024 | 28.76 | 28.97 | 28.48 | 28.85 | 27.87 | 754,520 |
| 27 Feb 2024 | 28.79 | 29.01 | 28.63 | 28.98 | 28.00 | 390,312 |
| 26 Feb 2024 | 28.75 | 28.98 | 28.56 | 28.69 | 27.72 | 411,528 |
| 23 Feb 2024 | 28.55 | 28.85 | 28.37 | 28.75 | 27.77 | 647,400 |
| 22 Feb 2024 | 28.14 | 28.60 | 28.12 | 28.54 | 27.57 | 483,288 |
| 21 Feb 2024 | 28.28 | 28.48 | 27.95 | 28.14 | 27.19 | 435,864 |
| 20 Feb 2024 | 28.12 | 28.48 | 28.05 | 28.26 | 27.30 | 404,768 |
| 19 Feb 2024 | 27.89 | 28.39 | 27.84 | 28.13 | 27.17 | 550,160 |
| 16 Feb 2024 | 28.13 | 28.22 | 27.82 | 27.89 | 26.95 | 497,952 |
| 15 Feb 2024 | 27.93 | 28.35 | 27.92 | 28.13 | 27.17 | 704,600 |
| 14 Feb 2024 | 27.93 | 27.96 | 27.70 | 27.93 | 26.98 | 531,128 |
| 09 Feb 2024 | 27.93 | 28.07 | 27.70 | 27.96 | 27.01 | 707,616 |
| 08 Feb 2024 | 28.26 | 28.26 | 27.74 | 27.92 | 26.97 | 1,277,328 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.