Alupar Invest Pref

ALUP4
🏛️ brazil →
10.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 6.04 6.05 5.96 6.04 0.0M
2021-12-29 6.06 6.06 5.97 6.04 0.0M
2021-12-28 6.04 6.07 5.97 6.01 0.0M
2021-12-27 6.00 6.04 5.97 5.99 0.0M
2021-12-23 6.07 6.10 5.96 5.96 0.0M
2021-12-22 6.06 6.11 6.00 6.11 0.0M
2021-12-21 6.04 6.08 5.97 6.07 0.0M
2021-12-20 6.18 6.28 6.04 6.04 0.0M
2021-12-17 6.08 6.28 5.93 6.28 0.0M
2021-12-16 6.20 6.20 6.07 6.10 0.0M
2021-12-15 6.28 6.29 6.10 6.16 0.0M
2021-12-14 6.31 6.39 6.24 6.24 0.0M
2021-12-13 6.24 6.36 6.24 6.31 0.0M
2021-12-10 6.24 6.37 6.24 6.26 0.0M
2021-12-09 6.27 6.29 6.22 6.24 0.0M
2021-12-08 6.18 6.30 6.16 6.25 0.0M
2021-12-07 6.19 6.25 6.16 6.19 0.0M
2021-12-06 6.21 6.31 6.16 6.19 0.0M
2021-12-03 6.05 6.28 6.05 6.21 0.0M
2021-12-02 6.08 6.16 6.02 6.05 0.0M
2021-12-01 6.11 6.21 6.00 6.09 0.0M
2021-11-30 6.10 6.12 6.04 6.06 0.0M
2021-11-29 6.12 6.17 6.02 6.06 0.0M
2021-11-26 6.04 6.11 6.01 6.07 0.0M
2021-11-25 6.13 6.19 6.10 6.13 0.0M
2021-11-24 6.10 6.17 6.08 6.09 0.0M
2021-11-23 6.02 6.13 6.01 6.10 0.0M
2021-11-22 6.07 6.13 5.98 6.02 0.0M
2021-11-19 6.06 6.09 6.01 6.07 0.0M
2021-11-18 6.05 6.13 5.94 6.01 0.0M
2021-11-17 6.09 6.11 5.97 6.01 0.0M
2021-11-16 6.26 6.26 6.02 6.07 0.0M
2021-11-12 6.25 6.27 6.13 6.26 0.0M
2021-11-11 6.31 6.35 6.25 6.25 0.0M
2021-11-10 6.34 6.34 6.22 6.31 0.0M
2021-11-09 6.16 6.28 6.12 6.28 0.0M
2021-11-08 6.10 6.19 6.10 6.14 0.0M
2021-11-05 6.16 6.20 6.10 6.14 0.0M
2021-11-04 6.20 6.35 6.08 6.10 0.0M
2021-11-03 6.21 6.28 6.07 6.20 0.0M
2021-11-01 6.01 6.24 6.01 6.24 0.0M
2021-10-29 6.09 6.09 5.94 6.03 0.0M
2021-10-28 6.07 6.23 6.07 6.09 0.0M
2021-10-27 6.07 6.16 6.07 6.13 0.0M
2021-10-26 6.16 6.16 5.97 6.08 0.0M
2021-10-25 6.00 6.15 5.98 6.15 0.0M
2021-10-22 6.02 6.14 5.82 6.00 0.0M
2021-10-21 6.23 6.23 5.98 6.00 0.1M
2021-10-20 6.20 6.35 6.20 6.35 0.0M
2021-10-19 6.49 6.54 6.18 6.18 4.4M
2021-10-18 6.40 6.54 6.25 6.49 0.0M
2021-10-15 6.36 6.40 6.29 6.38 0.0M
2021-10-14 6.29 6.53 6.24 6.28 0.0M
2021-10-13 6.22 6.31 6.16 6.31 0.0M
2021-10-11 6.16 6.28 6.11 6.14 0.0M
2021-10-08 6.04 6.18 6.01 6.16 0.0M
2021-10-07 5.97 6.11 5.90 6.00 0.0M
2021-10-06 5.91 5.95 5.83 5.94 0.0M
2021-10-05 5.94 5.99 5.86 5.91 0.0M
2021-10-04 5.92 6.02 5.83 5.91 0.0M
2021-10-01 6.15 6.16 5.91 5.91 0.1M
2021-09-30 6.16 6.25 6.09 6.13 0.0M
2021-09-29 6.21 6.24 6.09 6.13 0.0M
2021-09-28 6.30 6.36 6.15 6.16 0.0M
2021-09-27 6.36 6.45 6.27 6.27 0.0M
2021-09-24 6.51 6.51 6.27 6.36 0.0M
2021-09-23 6.42 6.51 6.42 6.50 0.0M
2021-09-22 6.33 6.54 6.28 6.45 0.0M
2021-09-21 6.25 6.34 6.13 6.33 0.0M
2021-09-20 6.28 6.31 6.15 6.25 0.0M
2021-09-17 6.31 6.37 6.24 6.31 0.0M
2021-09-16 6.30 6.38 6.22 6.37 0.0M
2021-09-15 6.43 6.59 6.29 6.29 0.0M
2021-09-14 6.44 6.54 6.41 6.43 0.0M
2021-09-13 6.36 6.50 6.34 6.41 0.0M
2021-09-10 6.40 6.43 6.28 6.34 0.0M
2021-09-09 6.19 6.40 6.14 6.39 0.0M
2021-09-08 6.28 6.43 6.16 6.23 0.0M
2021-09-06 6.27 6.37 6.25 6.25 0.0M
2021-09-03 6.31 6.38 6.17 6.32 0.0M
2021-09-02 6.40 6.40 6.22 6.23 0.0M
2021-09-01 6.40 6.48 6.34 6.40 0.0M
2021-08-31 6.46 6.50 6.35 6.41 0.0M
2021-08-30 6.29 6.46 6.27 6.45 0.0M
2021-08-27 6.32 6.40 6.24 6.30 0.0M
2021-08-26 6.38 6.41 6.31 6.33 0.0M
2021-08-25 6.32 6.39 6.31 6.35 0.0M
2021-08-24 6.29 6.39 6.18 6.37 0.0M
2021-08-23 6.57 6.57 6.19 6.31 0.0M
2021-08-20 6.24 6.38 6.18 6.31 0.0M
2021-08-19 6.11 6.22 6.07 6.22 0.0M
2021-08-18 6.28 6.28 6.02 6.12 0.0M
2021-08-17 6.16 6.28 6.05 6.28 0.0M
2021-08-16 6.17 6.23 6.13 6.16 0.0M
2021-08-13 6.16 6.20 6.13 6.15 0.0M
2021-08-12 6.18 6.23 6.13 6.13 0.0M
2021-08-11 6.21 6.25 6.17 6.17 0.0M
2021-08-10 6.30 6.34 6.17 6.17 0.0M
2021-08-09 6.30 6.45 6.25 6.27 0.0M
2021-08-06 6.35 6.35 6.26 6.28 0.0M
2021-08-05 6.40 6.40 6.31 6.34 0.0M
2021-08-04 6.24 6.37 6.24 6.37 0.0M
2021-08-03 6.27 6.35 6.24 6.25 0.0M
2021-08-02 6.03 6.39 6.02 6.34 0.0M
2021-07-30 6.24 6.28 6.12 6.15 0.0M
2021-07-29 6.31 6.34 6.22 6.22 0.0M
2021-07-28 6.31 6.38 6.25 6.32 0.0M
2021-07-27 6.31 6.39 6.25 6.34 0.0M
2021-07-26 6.37 6.39 6.30 6.31 0.0M
2021-07-23 6.46 6.46 6.30 6.30 0.1M
2021-07-22 6.49 6.53 6.42 6.46 0.0M
2021-07-21 6.47 6.51 6.43 6.48 0.0M
2021-07-20 6.49 6.58 6.40 6.47 0.0M
2021-07-19 6.61 6.63 6.40 6.44 0.1M
2021-07-16 6.66 6.69 6.60 6.60 0.0M
2021-07-15 6.76 6.79 6.62 6.64 0.0M
2021-07-14 6.61 6.84 6.61 6.76 0.0M
2021-07-13 6.57 6.67 6.57 6.62 0.0M
2021-07-12 6.59 6.63 6.51 6.57 0.1M
2021-07-08 6.64 6.75 6.55 6.58 0.0M
2021-07-07 6.70 6.74 6.61 6.64 0.0M
2021-07-06 6.82 6.82 6.66 6.67 0.0M
2021-07-05 6.70 6.83 6.62 6.77 0.0M
2021-07-02 6.64 6.73 6.61 6.70 0.0M
2021-07-01 6.72 6.72 6.59 6.65 0.0M
2021-06-30 6.72 6.76 6.61 6.72 0.0M
2021-06-29 6.67 6.74 6.63 6.72 0.0M
2021-06-28 6.69 6.82 6.64 6.64 0.0M
2021-06-25 6.82 6.86 6.65 6.68 0.0M
2021-06-24 6.81 6.88 6.79 6.82 0.0M
2021-06-23 6.76 6.82 6.73 6.79 0.0M
2021-06-22 6.89 6.89 6.70 6.76 0.0M
2021-06-21 6.82 6.90 6.78 6.85 0.0M
2021-06-18 6.73 6.84 6.65 6.82 0.0M
2021-06-17 6.84 6.91 6.65 6.69 0.1M
2021-06-16 6.87 6.94 6.81 6.82 0.0M
2021-06-15 6.91 6.94 6.78 6.85 0.0M
2021-06-14 6.88 6.97 6.84 6.85 0.0M
2021-06-11 6.95 6.97 6.73 6.88 0.0M
2021-06-10 6.88 6.95 6.84 6.91 0.0M
2021-06-09 6.70 7.00 6.70 6.88 0.1M
2021-06-08 7.05 7.10 6.90 7.00 0.0M
2021-06-07 7.16 7.26 7.03 7.03 0.0M
2021-06-04 7.00 7.28 7.00 7.17 0.0M
2021-06-02 7.02 7.14 6.94 7.03 0.0M
2021-06-01 6.91 7.02 6.86 6.97 0.1M
2021-05-31 6.85 6.89 6.79 6.83 0.0M
2021-05-28 6.99 7.03 6.84 6.85 0.0M
2021-05-27 7.01 7.03 6.79 6.99 0.0M
2021-05-26 7.06 7.06 6.61 7.03 0.0M
2021-05-25 6.97 7.06 6.85 7.06 0.0M
2021-05-24 6.76 6.97 6.62 6.97 0.0M
2021-05-21 6.79 6.79 6.65 6.69 0.0M
2021-05-20 6.82 6.88 6.70 6.71 0.0M
2021-05-19 6.88 6.94 6.79 6.79 0.0M
2021-05-18 7.08 7.08 6.82 6.89 0.0M
2021-05-17 7.27 7.27 6.80 6.94 0.0M
2021-05-14 6.70 6.96 6.70 6.92 0.0M
2021-05-13 6.67 6.76 6.52 6.76 0.0M
2021-05-12 6.76 6.82 6.61 6.61 0.0M
2021-05-11 6.77 6.82 6.67 6.69 0.0M
2021-05-10 6.87 6.87 6.73 6.76 0.0M
2021-05-07 6.76 7.06 6.75 6.87 0.0M
2021-05-06 7.01 7.01 6.70 6.71 0.0M
2021-05-05 6.79 6.87 6.73 6.86 0.0M
2021-05-04 6.80 6.85 6.74 6.79 0.0M
2021-05-03 6.81 7.03 6.76 6.77 0.0M
2021-04-30 6.85 6.99 6.67 6.81 0.0M
2021-04-29 6.58 6.90 6.52 6.84 0.0M
2021-04-28 6.70 7.14 6.49 6.57 0.0M
2021-04-27 6.70 6.70 6.47 6.50 0.0M
2021-04-26 6.55 6.70 6.46 6.62 0.0M
2021-04-23 6.57 6.77 6.27 6.54 0.0M
2021-04-22 6.28 6.77 6.28 6.42 0.1M
2021-04-20 6.22 6.37 6.19 6.19 0.0M
2021-04-19 6.35 6.37 6.18 6.20 0.1M
2021-04-16 6.23 6.48 6.23 6.30 0.1M
2021-04-15 6.22 6.28 6.18 6.22 0.0M
2021-04-14 6.20 6.35 6.10 6.20 0.0M
2021-04-13 6.32 6.32 6.13 6.20 0.0M
2021-04-12 6.37 6.37 6.31 6.32 0.0M
2021-04-09 6.32 6.54 6.28 6.44 0.0M
2021-04-08 6.33 6.40 6.25 6.28 0.0M
2021-04-07 6.39 6.41 6.30 6.35 0.0M
2021-04-06 6.29 6.38 6.26 6.35 0.0M
2021-04-05 6.21 6.37 6.19 6.23 0.0M
2021-04-01 6.16 6.29 6.09 6.21 0.0M
2021-03-31 6.19 6.25 6.09 6.16 0.0M
2021-03-30 6.12 6.26 6.05 6.17 0.0M
2021-03-29 6.22 6.25 5.93 6.14 0.0M
2021-03-26 6.02 6.06 5.93 6.01 0.0M
2021-03-25 5.89 6.06 5.79 6.02 0.0M
2021-03-24 6.02 6.02 5.92 5.93 0.0M
2021-03-23 6.26 6.26 5.87 5.93 0.1M
2021-03-22 5.99 6.04 5.88 5.94 0.0M
2021-03-19 5.86 5.99 5.77 5.99 0.0M
2021-03-18 5.85 5.86 5.77 5.77 0.0M
2021-03-17 5.72 5.85 5.68 5.85 0.0M
2021-03-16 5.75 5.86 5.68 5.69 0.0M
2021-03-15 5.72 5.89 5.71 5.75 0.0M
2021-03-12 5.84 5.84 5.69 5.71 0.0M
2021-03-11 5.82 5.83 5.71 5.83 0.0M
2021-03-10 5.56 5.79 5.56 5.79 0.0M
2021-03-09 5.69 5.80 5.53 5.54 0.0M
2021-03-08 5.82 5.82 5.66 5.68 0.0M
2021-03-05 5.73 5.87 5.64 5.82 0.0M
2021-03-04 5.65 5.84 5.61 5.78 0.0M
2021-03-03 5.59 5.64 5.42 5.56 0.0M
2021-03-02 5.59 5.78 5.46 5.59 0.0M
2021-03-01 5.66 5.88 5.49 5.56 0.0M
2021-02-26 5.86 5.94 5.66 5.66 0.0M
2021-02-25 5.88 5.93 5.80 5.80 0.0M
2021-02-24 5.87 5.97 5.83 5.83 0.0M
2021-02-23 5.94 6.09 5.83 5.86 0.0M
2021-02-22 5.98 6.11 5.78 5.90 0.1M
2021-02-19 6.04 6.09 5.99 5.99 0.0M
2021-02-18 6.03 6.11 5.98 6.05 0.0M
2021-02-17 6.06 6.12 6.01 6.03 0.0M
2021-02-12 6.14 6.14 6.05 6.07 0.0M
2021-02-11 6.14 6.19 6.09 6.10 0.0M
2021-02-10 6.16 6.20 6.04 6.13 0.0M
2021-02-09 6.14 6.25 6.09 6.09 0.0M
2021-02-08 6.16 6.19 6.07 6.14 0.0M
2021-02-05 6.14 6.14 6.03 6.14 0.0M
2021-02-04 6.21 6.21 6.05 6.08 0.0M
2021-02-03 6.20 6.26 6.15 6.20 0.0M
2021-02-02 6.26 6.32 6.14 6.14 0.0M
2021-02-01 6.21 6.26 6.06 6.26 0.0M
2021-01-29 6.25 6.25 6.06 6.16 0.0M
2021-01-28 6.15 6.26 6.14 6.17 0.0M
2021-01-27 5.98 6.24 5.98 6.12 0.0M
2021-01-26 5.98 6.26 5.98 5.98 0.0M
2021-01-22 6.26 6.27 5.96 6.12 0.1M
2021-01-21 6.69 6.69 6.22 6.33 0.0M
2021-01-20 6.60 6.71 6.33 6.37 0.0M
2021-01-19 6.62 6.70 6.40 6.60 0.0M
2021-01-18 6.72 6.81 6.55 6.55 0.0M
2021-01-15 6.47 6.81 6.44 6.60 0.1M
2021-01-14 6.55 6.55 6.41 6.43 0.0M
2021-01-13 6.34 6.55 6.32 6.55 0.0M
2021-01-12 6.35 6.40 6.23 6.28 0.0M
2021-01-11 6.33 6.52 6.26 6.35 0.0M
2021-01-08 6.25 6.48 6.23 6.33 0.0M
2021-01-07 6.34 6.49 6.19 6.25 0.0M
2021-01-06 6.33 6.44 6.27 6.31 0.0M
2021-01-05 6.48 6.48 6.26 6.34 0.0M
2021-01-04 6.46 6.55 6.38 6.39 0.0M