Mercados españoles cerrados en 3 hrs 3 min

Alupar Investimento S.A. (ALUP3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
9,92+0,12 (+1,22%)
Al cierre: 04:54PM BRT
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jun 20249,8010,029,709,929,9227.400
18 jun 20249,829,939,809,809,805000
17 jun 20249,929,999,799,819,817400
14 jun 20249,939,949,749,849,843700
13 jun 20249,849,999,759,939,937000
12 jun 202410,0810,089,699,839,8327.900
11 jun 202410,0910,0910,0010,0810,082800
10 jun 20249,9510,099,839,999,999800
07 jun 202410,2210,369,909,909,9012.300
06 jun 202410,0510,3010,0510,2210,2222.200
05 jun 20249,9210,259,8610,2510,2515.800
04 jun 20249,819,969,759,869,8616.100
03 jun 20249,749,899,749,819,8110.000
31 may 20249,849,879,749,799,7910.900
29 may 20249,739,849,659,849,845100
28 may 20249,959,959,709,809,803200
27 may 20249,969,989,889,909,903300
24 may 20249,919,969,879,969,968800
23 may 20249,969,979,909,919,916500
22 may 20249,939,989,889,929,927400
21 may 202410,0410,049,869,939,935000
20 may 20249,789,989,779,879,8713.500
17 may 20249,8310,009,839,889,887800
17 may 20240.07 Dividendo
16 may 202410,0610,239,849,849,779400
15 may 20249,9510,249,9510,059,9825.200
14 may 20249,989,999,909,959,886000
13 may 20249,629,899,629,789,7113.900
10 may 20249,809,909,629,699,6216.900
09 may 20249,859,879,789,859,786600
08 may 20249,779,909,779,909,837800
07 may 20249,809,949,799,799,7211.700
06 may 20249,8110,009,649,839,7614.800
03 may 20249,749,899,649,649,5717.800
02 may 20249,369,799,369,709,6328.600
30 abr 20249,429,429,259,349,2710.700
29 abr 20249,209,389,209,329,2513.600
26 abr 20249,239,509,119,269,1921.200
25 abr 20249,189,289,109,129,0615.200
24 abr 20249,499,499,129,169,0932.800
23 abr 20249,809,809,479,499,4226.400
22 abr 202410,1210,249,699,819,7429.800
22 abr 20240.26 Dividendo
22 abr 2024104:100 Split de acciones
19 abr 20249,9210,149,8010,019,6830.368
18 abr 20249,9510,029,889,929,6018.720
17 abr 202410,0710,179,909,949,6227.040
16 abr 20249,7410,189,7110,059,7239.936
15 abr 20249,859,959,709,799,4729.848
12 abr 20249,8710,049,819,929,6013.832
11 abr 20249,899,969,799,899,5715.704
10 abr 202410,1210,129,899,899,5729.224
09 abr 202410,0010,249,9410,219,8813.936
08 abr 202410,0010,119,909,939,6115.912
05 abr 20249,9110,199,8210,009,6721.632
04 abr 202410,0410,049,829,889,5613.104
03 abr 20249,9910,289,9110,049,7118.824
02 abr 20249,9510,009,919,989,6512.792
01 abr 20249,9510,139,929,949,6217.472
28 mar 20249,9510,089,899,929,6015.912
27 mar 20249,8810,129,8610,009,676760
26 mar 20249,8510,139,7810,139,809880
25 mar 202410,0010,009,789,789,4616.432
22 mar 202410,2810,289,9110,029,6924.440
21 mar 202410,3410,4510,2710,279,9319.552
20 mar 202410,1610,4710,1610,3810,0333.384
19 mar 20249,8610,189,7710,109,7618.200
18 mar 20249,779,949,749,809,4812.480
15 mar 20249,8710,019,639,869,5327.768
14 mar 20249,889,959,789,879,5411.336
13 mar 20249,769,899,729,869,538528
12 mar 20249,669,789,639,709,3815.912
11 mar 20249,899,909,639,669,3533.384
08 mar 20249,659,949,609,909,5826.936
07 mar 20249,569,679,549,669,359568
06 mar 20249,539,629,419,539,2237.336
05 mar 20249,489,629,489,539,226760
04 mar 20249,549,589,479,479,1611.232
01 mar 20249,579,599,449,569,2411.544
29 feb 20249,569,619,489,619,295304
28 feb 20249,669,669,459,629,3010.712
27 feb 20249,579,719,559,719,395200
26 feb 20249,619,669,499,569,246864
23 feb 20249,529,619,449,619,296760
22 feb 20249,399,529,399,519,208216
21 feb 20249,429,509,299,399,098632
20 feb 20249,389,509,309,449,138736
19 feb 20249,339,469,149,389,0721.632
16 feb 20249,309,409,249,349,037488
15 feb 20249,229,429,229,389,079984
14 feb 20249,369,369,229,268,958008
09 feb 20249,349,379,249,369,057488
08 feb 20249,429,429,249,359,049984
07 feb 20249,399,569,389,429,1113.416
06 feb 20249,329,449,219,399,0910.712
05 feb 20249,339,429,319,329,0112.272
02 feb 20249,479,488,759,339,0258.968
01 feb 20249,389,519,329,339,0211.960
31 ene 20249,399,549,349,459,148944
30 ene 20249,419,419,319,319,009256
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...