Mercados españoles cerrados

Alupar Investimento S.A. (ALUP4.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
9,93-0,03 (-0,30%)
Al cierre: 04:49PM BRT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20249,949,989,909,939,936500
20 jun 20249,9810,009,809,969,9618.100
19 jun 20249,7410,009,749,999,9919.500
18 jun 20249,789,819,719,749,7410.900
17 jun 20249,739,809,669,709,7010.800
14 jun 20249,759,849,739,739,735900
13 jun 20249,709,859,709,799,798900
12 jun 20249,839,879,699,699,6924.900
11 jun 20249,889,919,839,839,835400
10 jun 20249,879,889,759,819,8111.200
07 jun 20249,9910,009,789,879,8715.900
06 jun 20249,8210,009,809,999,9942.800
05 jun 20249,699,899,669,839,8322.900
04 jun 20249,659,759,599,649,6422.800
03 jun 20249,629,719,519,669,6622.100
31 may 20249,639,659,539,649,6430.000
29 may 20249,649,819,609,629,629100
28 may 20249,829,829,609,609,608800
27 may 20249,769,839,679,839,834700
24 may 20249,849,859,759,799,797800
23 may 20249,779,909,779,839,8311.800
22 may 20249,789,879,769,809,8015.700
21 may 20249,749,929,749,789,786400
20 may 20249,749,869,709,709,7013.900
17 may 20249,869,869,709,749,7417.900
17 may 20240.07 Dividendo
16 may 202410,0410,129,859,929,8514.700
15 may 20249,7110,039,7110,039,9643.400
14 may 20249,799,859,689,759,6814.600
13 may 20249,589,799,589,749,6721.900
10 may 20249,729,799,509,689,6119.100
09 may 20249,789,789,679,689,6111.500
08 may 20249,679,829,679,779,7016.700
07 may 20249,789,819,709,769,6916.300
06 may 20249,659,839,599,769,6928.700
03 may 20249,509,729,509,699,6223.000
02 may 20249,229,679,229,509,4351.600
30 abr 20249,309,339,229,229,159000
29 abr 20249,269,339,129,319,2416.000
26 abr 20249,109,409,109,219,1529.700
25 abr 20249,139,209,069,079,0135.200
24 abr 20249,199,259,089,169,1028.600
23 abr 20249,259,279,129,129,0642.500
22 abr 20249,259,389,129,289,2133.900
22 abr 20240.26 Dividendo
22 abr 2024104:100 Split de acciones
19 abr 20249,389,529,379,469,1439.728
18 abr 20249,379,449,359,379,0440.456
17 abr 20249,449,529,369,379,0451.896
16 abr 20249,389,479,149,469,1467.080
15 abr 20249,549,569,369,409,0842.848
12 abr 20249,599,609,479,549,2124.544
11 abr 20249,559,619,389,569,2326.728
10 abr 20249,749,749,509,559,2251.688
09 abr 20249,709,759,649,759,4216.224
08 abr 20249,669,709,439,699,3635.360
05 abr 20249,739,739,619,659,3228.184
04 abr 20249,739,839,649,739,4027.560
03 abr 20249,789,889,729,799,4523.608
02 abr 20249,859,999,749,869,5223.088
01 abr 20249,949,949,739,859,5124.336
28 mar 20249,899,899,759,779,4327.248
27 mar 20249,869,929,749,899,558840
26 mar 20249,749,889,689,859,518944
25 mar 20249,889,919,689,699,3613.000
22 mar 202410,0410,069,849,889,5423.504
21 mar 20249,8810,189,8410,069,7135.672
20 mar 20249,869,909,679,879,5334.632
19 mar 20249,709,829,629,829,4823.816
18 mar 20249,689,769,599,759,4211.960
15 mar 20249,809,839,599,599,2634.944
14 mar 20249,729,839,729,809,4610.088
13 mar 20249,699,839,699,799,4515.808
12 mar 20249,709,749,649,729,3916.224
11 mar 20249,809,849,639,689,3523.192
08 mar 20249,609,779,589,779,4331.408
07 mar 20249,489,639,479,639,3012.376
06 mar 20249,509,629,389,429,1034.528
05 mar 20249,479,639,479,499,1613.728
04 mar 20249,5810,009,429,469,1425.584
01 mar 20249,579,629,479,589,2521.216
29 feb 20249,629,699,529,579,2413.104
28 feb 20249,589,669,519,529,1920.904
27 feb 20249,619,679,539,679,349360
26 feb 20249,609,659,389,439,1110.608
23 feb 20249,529,619,449,619,2813.312
22 feb 20249,379,529,379,529,199984
21 feb 20249,379,549,329,369,0315.392
20 feb 20249,339,479,339,359,039672
19 feb 20249,389,479,269,318,9924.440
16 feb 20249,359,389,309,349,028528
15 feb 20249,369,479,319,359,0323.400
14 feb 20249,309,369,249,369,0310.608
09 feb 20249,349,379,269,379,0416.120
08 feb 20249,439,449,289,399,0726.104
07 feb 20249,389,619,389,529,1928.288
06 feb 20249,389,519,389,439,118944
05 feb 20249,379,419,299,389,0624.024
02 feb 20249,469,549,389,389,0524.336
01 feb 20249,549,619,379,529,1924.024
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...