Mercado abrirá em 7 h 11 min

Alupar Investimento S.A. (ALUP4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
8,92-0,16 (-1,76%)
No fechamento: 05:06PM BRT
Período:
29 de set. de 2021 - 29 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de set. de 20229,089,088,908,928,9220.000
27 de set. de 20229,189,188,999,089,0814.000
26 de set. de 20229,389,389,009,189,1836.100
23 de set. de 20229,489,499,379,489,487.500
22 de set. de 20229,419,519,279,509,5018.800
21 de set. de 20229,459,479,339,339,337.700
20 de set. de 20229,399,459,349,459,455.400
19 de set. de 20229,419,479,239,479,476.500
16 de set. de 20229,269,419,189,419,414.900
15 de set. de 20229,379,419,189,299,2910.300
14 de set. de 20229,399,399,249,369,366.900
13 de set. de 20229,499,509,329,329,327.400
12 de set. de 20229,529,609,379,509,5022.100
09 de set. de 20229,649,649,459,519,517.900
08 de set. de 20229,259,649,259,649,648.100
06 de set. de 20229,359,379,299,299,294.100
05 de set. de 20229,509,529,229,359,3515.100
02 de set. de 20229,579,599,449,509,506.000
01 de set. de 20229,559,659,479,589,585.600
31 de ago. de 20229,539,679,399,529,529.700
30 de ago. de 20229,669,709,529,579,579.400
29 de ago. de 20229,449,699,449,669,6610.100
26 de ago. de 20229,549,579,449,449,445.200
25 de ago. de 20229,529,599,459,529,5213.600
24 de ago. de 20229,619,699,519,539,534.700
23 de ago. de 20229,699,699,639,699,694.200
22 de ago. de 20229,749,759,649,759,757.200
19 de ago. de 20229,719,789,609,749,747.200
18 de ago. de 20229,689,789,659,719,717.300
17 de ago. de 20229,649,799,599,599,598.300
16 de ago. de 20229,749,789,629,629,627.000
15 de ago. de 20229,519,789,519,679,6713.800
12 de ago. de 20229,459,639,439,519,5119.600
11 de ago. de 20229,599,699,419,419,4115.900
10 de ago. de 20229,519,679,289,599,5936.000
09 de ago. de 20229,399,529,379,529,526.200
08 de ago. de 20229,399,579,289,289,2814.800
05 de ago. de 20229,109,409,109,339,3339.100
04 de ago. de 20229,009,179,009,039,0314.000
03 de ago. de 20229,049,188,968,978,9713.200
02 de ago. de 20229,109,168,968,978,979.100
01 de ago. de 20229,119,299,119,159,1523.700
29 de jul. de 20229,149,199,069,069,0616.300
28 de jul. de 20228,989,158,879,099,0921.000
27 de jul. de 20228,899,008,809,009,0011.600
26 de jul. de 20228,979,128,808,808,808.700
25 de jul. de 20228,939,158,908,908,9031.700
22 de jul. de 20228,988,998,888,898,897.900
21 de jul. de 20228,858,988,858,988,986.500
20 de jul. de 20228,918,998,858,918,9110.500
19 de jul. de 20228,818,958,778,958,958.700
18 de jul. de 20228,878,988,738,738,7314.900
15 de jul. de 20228,798,908,738,858,856.300
14 de jul. de 20228,708,888,708,848,846.600
13 de jul. de 20228,838,938,668,748,7410.300
12 de jul. de 20228,838,848,708,848,846.000
11 de jul. de 20228,838,838,738,778,775.500
08 de jul. de 20228,898,968,828,908,908.000
07 de jul. de 20228,738,878,718,838,838.400
06 de jul. de 20228,608,748,508,748,7419.000
05 de jul. de 20228,668,768,558,708,7014.200
04 de jul. de 20228,588,998,578,768,7616.200
01 de jul. de 20228,678,908,548,548,5428.400
30 de jun. de 20228,558,688,508,648,6412.000
29 de jun. de 20228,488,588,418,558,559.900
28 de jun. de 20228,448,578,398,488,488.100
27 de jun. de 20228,428,508,328,398,3915.400
24 de jun. de 20228,508,508,358,428,4224.800
23 de jun. de 20228,508,548,438,468,4612.400
22 de jun. de 20228,418,648,368,498,4912.900
21 de jun. de 20228,748,748,308,428,4244.800
20 de jun. de 20228,748,758,558,748,7412.400
17 de jun. de 20228,768,778,668,688,6820.600
15 de jun. de 20228,748,858,628,848,8410.100
14 de jun. de 20228,708,758,548,648,647.800
13 de jun. de 20228,669,048,358,618,6126.200
10 de jun. de 20228,828,838,608,808,8020.400
09 de jun. de 20228,979,008,838,838,836.400
08 de jun. de 20228,949,008,908,978,979.200
07 de jun. de 20228,929,008,728,978,9718.300
06 de jun. de 20228,848,898,798,888,8814.000
03 de jun. de 20229,009,008,818,828,8213.900
02 de jun. de 20229,039,098,918,978,9710.800
01 de jun. de 20228,999,008,888,998,9913.900
31 de mai. de 20228,798,978,758,978,9723.600
30 de mai. de 20228,848,878,728,758,7520.300
27 de mai. de 20228,828,948,738,768,7632.600
26 de mai. de 20229,069,068,858,878,8713.900
25 de mai. de 20229,079,109,009,009,005.600
24 de mai. de 20229,099,108,829,109,1013.200
23 de mai. de 20228,949,098,869,099,0912.500
20 de mai. de 20228,888,998,868,898,8919.700
19 de mai. de 20228,758,908,758,888,883.500
18 de mai. de 20228,828,888,768,768,767.000
17 de mai. de 20228,788,938,738,928,9220.200
16 de mai. de 20228,718,838,688,778,778.800
13 de mai. de 20228,668,948,608,758,7513.200
12 de mai. de 20228,578,878,578,688,684.800
11 de mai. de 20228,778,858,618,618,6111.800
10 de mai. de 20228,838,858,678,678,6711.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...