Alupar Invest Unit

ALUP11
🏛️ brazil →
31.61
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
2023-12-28 26.94 27.56 26.94 27.56 1.2M
2023-12-27 26.85 27.11 26.66 26.99 0.4M
2023-12-26 26.77 26.91 26.60 26.83 0.4M
2023-12-22 26.59 26.78 26.57 26.74 0.4M
2023-12-21 26.77 26.91 26.51 26.60 0.3M
2023-12-20 27.05 27.14 26.70 26.70 0.4M
2023-12-19 26.53 26.96 26.53 26.96 0.7M
2023-12-18 26.22 26.70 26.22 26.53 0.9M
2023-12-15 26.16 26.31 25.45 26.08 1.7M
2023-12-14 26.68 26.97 26.16 26.16 0.8M
2023-12-13 25.82 26.77 25.82 26.41 0.8M
2023-12-12 25.44 26.01 25.44 25.82 0.6M
2023-12-11 25.59 25.75 25.43 25.43 0.3M
2023-12-08 25.79 25.87 25.53 25.58 0.5M
2023-12-07 25.89 26.00 25.70 25.79 0.5M
2023-12-06 26.07 26.19 25.71 25.80 0.4M
2023-12-05 25.74 26.06 25.72 25.98 0.4M
2023-12-04 25.79 26.08 25.62 25.73 0.7M
2023-12-01 25.24 25.79 25.08 25.79 0.8M
2023-11-30 25.02 25.26 24.72 25.22 1.8M
2023-11-29 25.22 25.31 25.02 25.02 0.6M
2023-11-28 25.13 25.30 25.03 25.23 0.6M
2023-11-27 25.31 25.43 24.89 25.13 0.7M
2023-11-24 25.62 25.62 25.27 25.38 0.6M
2023-11-23 25.72 25.79 25.47 25.68 0.5M
2023-11-22 25.37 25.81 25.33 25.81 0.8M
2023-11-21 25.71 25.71 25.15 25.38 0.5M
2023-11-20 26.02 26.10 25.56 25.69 0.6M
2023-11-17 25.87 26.02 25.52 26.02 0.8M
2023-11-16 25.00 25.87 25.00 25.87 0.9M
2023-11-14 25.10 25.54 25.04 25.14 1.5M
2023-11-13 24.85 25.13 24.83 25.08 0.8M
2023-11-10 25.22 25.62 24.95 25.09 1.7M
2023-11-09 25.92 25.96 25.47 25.61 0.4M
2023-11-08 25.66 25.91 25.53 25.81 0.5M
2023-11-07 25.31 25.83 25.26 25.63 0.9M
2023-11-06 25.16 25.39 24.91 25.39 0.7M
2023-11-03 24.74 25.26 24.73 24.99 0.7M
2023-11-01 24.39 24.64 24.24 24.59 1.1M
2023-10-31 24.47 24.76 24.39 24.39 0.5M
2023-10-30 24.62 24.83 24.45 24.47 0.9M
2023-10-27 24.63 25.12 24.50 24.58 0.5M
2023-10-26 24.54 25.01 24.54 24.91 0.5M
2023-10-25 24.78 24.91 24.41 24.41 0.6M
2023-10-24 24.90 24.95 24.51 24.77 0.4M
2023-10-23 24.50 24.95 24.45 24.73 0.7M
2023-10-20 24.27 24.65 24.26 24.63 0.7M
2023-10-19 24.25 24.74 24.10 24.28 0.6M
2023-10-18 24.48 24.50 24.06 24.27 1.4M
2023-10-17 24.75 25.00 24.44 24.51 0.8M
2023-10-16 24.64 24.99 24.60 24.84 0.4M
2023-10-13 25.04 25.04 24.49 24.64 0.9M
2023-10-11 25.14 25.39 24.96 25.17 0.5M
2023-10-10 24.98 25.37 24.98 25.14 0.8M
2023-10-09 24.94 25.02 24.62 24.92 0.7M
2023-10-06 24.56 24.85 24.29 24.84 1.0M
2023-10-05 24.92 25.26 24.73 24.79 1.3M
2023-10-04 24.65 24.96 24.40 24.96 0.6M
2023-10-03 24.61 24.74 24.40 24.54 0.8M
2023-10-02 25.05 25.06 24.65 24.73 0.7M
2023-09-29 25.34 25.41 24.95 25.05 0.7M
2023-09-28 24.65 25.12 24.63 24.98 1.0M
2023-09-27 25.41 25.41 24.58 24.75 1.1M
2023-09-26 25.53 25.60 25.23 25.40 0.7M
2023-09-25 25.69 25.77 25.41 25.54 0.6M
2023-09-22 25.80 25.85 25.53 25.66 0.6M
2023-09-21 25.85 25.92 25.56 25.67 0.7M
2023-09-20 25.80 26.16 25.66 25.89 0.7M
2023-09-19 25.79 25.96 25.60 25.80 0.6M
2023-09-18 25.81 26.02 25.55 25.87 0.7M
2023-09-15 25.81 26.04 25.73 25.81 1.6M
2023-09-14 26.03 26.04 25.66 25.88 0.6M
2023-09-13 25.79 26.14 25.66 25.76 1.0M
2023-09-12 25.41 25.82 25.41 25.82 0.7M
2023-09-11 24.95 25.47 24.95 25.38 0.7M
2023-09-09 28.56 28.56 28.56 28.56 0.0M
2023-09-08 25.04 25.04 24.72 24.95 0.5M
2023-09-06 25.16 25.30 24.93 24.99 0.9M
2023-09-05 25.15 25.36 24.92 25.16 1.3M
2023-09-04 24.92 25.19 24.83 25.19 0.6M
2023-09-02 28.55 28.55 28.55 28.55 0.0M
2023-09-01 24.65 25.05 24.57 24.85 1.1M
2023-08-31 25.31 25.31 24.65 24.65 0.9M
2023-08-30 24.92 25.19 24.84 25.05 1.3M
2023-08-29 24.97 25.46 24.97 25.36 0.7M
2023-08-28 24.78 25.04 24.76 24.95 1.1M
2023-08-25 25.12 25.33 24.67 24.78 0.6M
2023-08-24 24.88 25.33 24.85 24.94 0.8M
2023-08-23 24.59 24.84 24.54 24.84 0.7M
2023-08-22 24.37 24.72 24.37 24.53 0.7M
2023-08-21 24.52 24.60 24.28 24.31 0.9M
2023-08-18 24.59 24.66 24.29 24.43 0.6M
2023-08-17 24.56 24.65 24.26 24.51 1.0M
2023-08-16 24.61 24.66 24.24 24.56 0.7M
2023-08-15 24.78 24.96 24.58 24.62 0.6M
2023-08-14 24.89 25.17 24.66 24.78 0.6M
2023-08-11 24.90 24.93 24.65 24.89 0.6M
2023-08-10 24.88 25.30 24.70 24.84 0.7M
2023-08-09 24.90 24.90 24.69 24.88 0.6M
2023-08-08 24.94 25.24 24.73 24.73 0.5M
2023-08-07 25.33 25.40 24.84 25.01 0.5M
2023-08-04 25.04 25.81 25.03 25.29 0.8M
2023-08-03 25.16 25.37 24.93 25.02 0.8M
2023-08-02 24.91 25.28 24.91 25.04 0.7M
2023-08-01 24.94 25.25 24.67 25.01 1.5M
2023-07-31 25.39 25.51 25.15 25.27 0.7M
2023-07-28 25.41 25.64 25.22 25.38 0.3M
2023-07-27 25.59 25.63 25.21 25.41 1.0M
2023-07-26 25.35 25.64 25.13 25.35 0.7M
2023-07-25 25.15 25.85 25.07 25.35 0.8M
2023-07-24 24.70 25.25 24.70 24.94 0.5M
2023-07-21 24.64 24.84 24.48 24.68 0.8M
2023-07-20 24.69 24.78 24.44 24.64 0.6M
2023-07-19 24.80 24.91 24.49 24.69 0.7M
2023-07-18 24.85 24.89 24.54 24.80 0.6M
2023-07-17 24.83 24.91 24.61 24.77 0.5M
2023-07-14 25.05 25.05 24.41 24.78 0.8M
2023-07-13 25.16 25.22 24.71 25.06 1.1M
2023-07-12 25.07 25.25 24.87 24.97 0.7M
2023-07-11 25.44 25.44 24.68 25.02 0.9M
2023-07-10 25.55 25.56 25.25 25.44 1.0M
2023-07-07 25.72 25.92 25.50 25.55 0.5M
2023-07-06 25.55 25.67 25.38 25.58 0.4M
2023-07-05 25.63 25.69 25.44 25.55 0.6M
2023-07-04 25.47 25.61 25.35 25.61 0.4M
2023-07-03 25.94 26.19 25.42 25.60 1.6M
2023-06-30 25.55 26.46 25.51 26.01 2.2M
2023-06-29 25.31 25.58 25.12 25.51 1.5M
2023-06-28 25.30 25.49 25.08 25.29 0.5M
2023-06-27 25.33 25.57 25.07 25.30 1.3M
2023-06-26 26.30 26.31 25.82 25.98 0.6M
2023-06-23 25.78 26.53 25.67 26.23 0.5M
2023-06-22 25.78 25.83 25.46 25.83 0.8M
2023-06-21 25.63 25.92 25.59 25.92 0.6M
2023-06-20 25.43 25.67 25.38 25.55 0.6M
2023-06-19 25.51 25.56 25.38 25.46 0.4M
2023-06-16 25.29 25.55 25.11 25.51 1.4M
2023-06-15 25.32 25.38 25.11 25.18 0.6M
2023-06-14 25.16 25.42 24.97 25.32 1.1M
2023-06-13 25.72 25.77 24.84 25.16 1.1M
2023-06-12 26.07 26.11 25.65 25.65 0.7M
2023-06-09 25.58 26.07 25.50 25.99 0.8M
2023-06-07 25.78 25.86 25.33 25.59 0.7M
2023-06-06 25.31 25.73 25.22 25.73 0.8M
2023-06-05 25.58 25.58 25.17 25.31 0.9M
2023-06-02 25.55 25.74 25.28 25.57 2.1M
2023-06-01 25.16 25.53 24.92 25.40 1.8M
2023-05-31 25.15 25.30 24.84 25.08 2.0M
2023-05-30 25.42 25.42 25.00 25.12 0.5M
2023-05-29 25.41 25.43 25.04 25.20 0.8M
2023-05-26 25.54 25.60 25.12 25.38 0.8M
2023-05-25 24.94 25.71 24.91 25.41 1.2M
2023-05-24 24.94 25.11 24.88 24.92 0.4M
2023-05-23 24.85 25.03 24.64 24.94 0.8M
2023-05-22 24.84 24.97 24.58 24.76 0.7M
2023-05-19 24.82 25.20 24.72 24.81 0.7M
2023-05-18 24.22 24.78 24.22 24.78 1.0M
2023-05-17 24.47 24.84 24.21 24.38 1.2M
2023-05-16 24.93 25.18 24.29 24.44 0.9M
2023-05-15 24.70 25.14 24.65 24.90 1.0M
2023-05-12 24.23 24.89 24.02 24.74 1.0M
2023-05-11 24.06 24.26 23.80 24.26 1.3M
2023-05-10 24.01 24.15 23.86 24.15 0.7M
2023-05-09 24.17 24.26 23.93 24.01 0.6M
2023-05-08 24.07 24.35 23.98 24.22 1.4M
2023-05-06 27.85 27.85 27.85 27.85 0.0M
2023-05-05 23.88 24.26 23.75 24.14 1.7M
2023-05-04 24.01 24.12 23.68 23.78 0.7M
2023-05-03 23.69 24.06 23.35 23.79 0.9M
2023-05-02 23.75 23.75 23.15 23.51 1.7M
2023-04-28 22.93 23.60 22.65 23.36 3.1M
2023-04-27 22.63 22.92 22.60 22.74 0.8M
2023-04-26 22.70 22.99 22.61 22.80 1.1M
2023-04-25 22.67 22.69 22.32 22.69 0.6M
2023-04-24 22.67 22.71 22.34 22.66 1.3M
2023-04-20 22.86 22.86 22.43 22.67 2.3M
2023-04-19 23.18 23.32 22.65 22.73 1.5M
2023-04-18 23.32 23.32 22.70 23.18 1.6M
2023-04-17 22.93 23.03 22.65 22.93 1.1M
2023-04-14 22.82 22.85 22.45 22.74 0.7M
2023-04-13 22.49 22.89 22.41 22.69 1.5M
2023-04-12 22.10 22.67 22.08 22.30 1.3M
2023-04-11 21.87 22.29 21.87 22.04 1.5M
2023-04-10 21.99 22.12 21.60 21.77 1.0M
2023-04-06 21.59 22.04 21.56 21.99 1.5M
2023-04-05 21.43 21.72 21.43 21.56 0.9M
2023-04-04 20.96 21.59 20.92 21.54 1.5M
2023-04-03 21.19 21.27 20.85 20.85 1.8M
2023-03-31 21.65 21.74 21.15 21.18 0.9M
2023-03-30 21.51 21.87 21.38 21.56 0.9M
2023-03-29 21.55 21.56 21.07 21.27 0.8M
2023-03-28 21.33 21.76 21.30 21.55 0.9M
2023-03-27 21.42 21.49 21.15 21.33 0.6M
2023-03-24 20.79 21.50 20.72 21.33 1.5M
2023-03-23 21.18 21.40 20.53 20.79 1.7M
2023-03-22 20.93 21.41 20.78 21.18 1.0M
2023-03-21 21.35 21.46 20.78 20.88 0.9M
2023-03-20 20.96 21.40 20.90 21.35 1.2M
2023-03-17 21.73 21.73 20.92 20.92 3.3M
2023-03-16 21.80 21.90 21.66 21.73 1.0M
2023-03-15 21.60 21.97 21.29 21.80 1.1M
2023-03-14 21.59 21.81 21.44 21.60 1.1M
2023-03-13 21.35 21.82 21.35 21.65 1.2M
2023-03-10 21.58 21.69 21.21 21.50 1.0M
2023-03-09 21.32 21.80 21.19 21.53 1.1M
2023-03-08 21.16 21.37 21.11 21.33 1.1M
2023-03-07 21.19 21.29 20.89 21.01 2.5M
2023-03-06 21.67 21.74 20.80 21.15 5.5M
2023-03-03 22.57 22.57 21.47 21.67 1.6M
2023-03-02 22.22 22.87 21.95 22.14 1.6M
2023-03-01 21.41 22.15 21.41 22.13 1.6M
2023-02-28 21.92 22.19 21.38 21.39 2.3M
2023-02-27 22.09 22.26 21.85 22.01 0.5M
2023-02-24 22.12 22.38 21.91 22.15 0.8M
2023-02-23 22.09 22.22 21.94 22.13 0.8M
2023-02-22 22.50 22.56 22.07 22.09 0.6M
2023-02-17 22.09 22.48 22.09 22.31 0.5M
2023-02-16 22.15 22.41 21.93 22.13 0.8M
2023-02-15 22.27 22.49 22.12 22.19 0.7M
2023-02-14 22.26 22.31 22.04 22.26 0.8M
2023-02-13 21.80 22.38 21.80 22.26 0.6M
2023-02-10 21.56 22.00 21.51 21.80 0.7M
2023-02-09 22.21 22.29 21.59 21.63 1.2M
2023-02-08 22.08 22.62 21.85 22.21 0.9M
2023-02-07 22.05 22.18 21.85 22.08 0.9M
2023-02-06 21.87 22.20 21.74 22.05 0.5M
2023-02-03 22.03 22.16 21.78 21.87 0.9M
2023-02-02 22.10 22.52 21.93 22.03 0.7M
2023-02-01 22.30 22.61 22.11 22.26 1.4M
2023-01-31 22.06 22.63 22.01 22.36 1.0M
2023-01-30 21.96 22.41 21.90 21.92 0.7M
2023-01-27 22.48 22.54 21.82 21.96 0.8M
2023-01-26 22.40 22.63 22.34 22.59 0.4M
2023-01-25 22.31 22.51 22.13 22.40 0.9M
2023-01-24 22.48 22.59 22.19 22.34 0.6M
2023-01-23 22.52 22.63 22.34 22.45 0.7M
2023-01-20 22.33 22.52 22.00 22.52 0.5M
2023-01-19 22.39 22.78 22.30 22.34 0.7M
2023-01-18 22.63 22.79 22.39 22.63 0.9M
2023-01-17 22.20 22.47 21.99 22.45 1.0M
2023-01-16 22.16 22.56 22.09 22.15 0.5M
2023-01-13 22.34 22.46 22.16 22.25 0.7M
2023-01-12 22.22 22.78 22.22 22.58 0.9M
2023-01-11 22.41 22.59 22.17 22.52 1.5M
2023-01-10 21.65 22.42 21.49 22.42 1.4M
2023-01-09 21.35 21.80 21.16 21.65 0.8M
2023-01-06 21.40 21.63 21.11 21.45 1.3M
2023-01-05 21.52 21.56 21.10 21.40 1.5M
2023-01-04 21.60 21.70 21.09 21.41 1.3M
2023-01-03 21.75 22.13 21.35 21.51 1.3M
2023-01-02 22.00 22.25 21.43 21.80 0.9M