Marchés français ouverture 1 h 51 min

Alupar Investimento S.A. (ALUP11.SA)

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
29,74-0,64 (-2,11 %)
À la clôture : 05:07PM BRT
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 mai 202430,4430,4429,7429,7429,531 426 700
15 mai 202429,8030,3829,5730,3830,171 315 900
14 mai 202429,3429,7629,2929,7629,551 130 900
13 mai 202428,9929,4928,9329,4929,28582 800
10 mai 202429,1929,5029,0329,1528,94802 900
09 mai 202429,3329,5829,1929,2529,041 123 400
08 mai 202429,2829,6029,2029,6029,39971 900
07 mai 202429,4329,5829,1629,4029,19950 600
06 mai 202429,0429,6028,9729,4329,221 502 300
03 mai 202428,8429,3828,8329,0528,843 443 200
02 mai 202427,9929,1127,9128,7128,517 387 700
30 avr. 202427,9228,0127,7127,8427,641 763 400
29 avr. 202427,6528,0227,5627,9527,751 083 500
26 avr. 202427,4028,6827,4027,7227,521 269 100
25 avr. 202427,7027,7227,1827,4027,211 078 700
24 avr. 202427,8227,8227,4727,6227,42449 300
23 avr. 202428,1828,1827,6127,6127,42634 000
22 avr. 202428,4728,5127,9728,2328,03806 700
22 avr. 20240.78 Dividende
22 avr. 2024104:100 Fractionnement d'actions
19 avr. 202428,7628,9228,5728,8027,82934 856
18 avr. 202428,7128,9028,5428,7627,78419 120
17 avr. 202428,8829,0128,6228,7127,74524 264
16 avr. 202428,4828,8428,2628,6327,651 000 480
15 avr. 202428,9429,0228,4028,6227,641 028 248
12 avr. 202429,0829,0828,7228,9327,95831 792
11 avr. 202429,0029,2328,4929,0828,092 502 240
10 avr. 202429,3529,4628,8529,0128,02803 504
09 avr. 202429,3029,6429,2829,5028,50495 560
08 avr. 202429,3329,3629,0429,3428,34801 528
05 avr. 202429,2729,4029,0929,3328,33772 304
04 avr. 202429,6529,7629,1429,2728,28913 744
03 avr. 202429,6229,8129,3429,5928,58609 856
02 avr. 202429,6129,7729,3829,5728,56828 984
01 avr. 202429,3529,8629,3529,6128,601 632 072
28 mars 202429,7729,8529,3829,3828,39667 368
27 mars 202429,6229,9029,3429,7728,76492 128
26 mars 202429,2529,7529,1129,5228,52527 488
25 mars 202429,8929,8929,1329,3828,391 037 816
22 mars 202430,3830,3829,6029,8028,793 089 528
21 mars 202430,1230,5130,1030,2929,261 159 184
20 mars 202429,7430,2429,6630,1929,17824 824
19 mars 202429,2429,7429,1529,7428,73586 144
18 mars 202429,3329,4229,0129,2328,24417 456
15 mars 202429,4129,4929,0029,2828,28580 216
14 mars 202429,3829,5729,2429,3628,36634 088
13 mars 202429,0829,5229,0029,3028,30631 488
12 mars 202429,0629,2228,9429,0928,10388 752
11 mars 202429,2429,5728,9729,0628,07983 320
08 mars 202428,7229,3328,7229,2728,28558 064
07 mars 202428,6428,9628,5028,7627,78417 144
06 mars 202428,3728,7528,1028,6527,681 453 608
05 mars 202428,4728,9228,4628,6027,63664 352
04 mars 202428,6428,7428,3728,4627,50732 680
01 mars 202428,6528,7928,3228,6427,671 193 608
29 févr. 202428,8828,8828,5228,6327,66720 824
28 févr. 202428,7628,9728,4828,8527,87754 520
27 févr. 202428,7929,0128,6328,9828,00390 312
26 févr. 202428,7528,9828,5628,6927,72411 528
23 févr. 202428,5528,8528,3728,7527,77647 400
22 févr. 202428,1428,6028,1228,5427,57483 288
21 févr. 202428,2828,4827,9528,1427,19435 864
20 févr. 202428,1228,4828,0528,2627,30404 768
19 févr. 202427,8928,3927,8428,1327,17550 160
16 févr. 202428,1328,2227,8227,8926,95497 952
15 févr. 202427,9328,3527,9228,1327,17704 600
14 févr. 202427,9327,9627,7027,9326,98531 128
09 févr. 202427,9328,0727,7027,9627,01707 616
08 févr. 202428,2628,2627,7427,9226,971 277 328
07 févr. 202428,2528,6028,2028,2727,31511 160
06 févr. 202428,1328,4228,0128,2527,29660 400
05 févr. 202428,0528,2527,8828,1327,18595 504
02 févr. 202428,4028,5528,0228,0527,10574 808
01 févr. 202428,3728,5228,0528,4027,44717 184
31 janv. 202427,9827,9827,9827,9827,03-
30 janv. 202428,3228,3227,8927,9827,03648 440
29 janv. 202428,1128,2827,9128,2327,27516 984
26 janv. 202428,1228,4028,1128,1927,24482 768
25 janv. 202428,3728,5828,2728,3127,35787 696
24 janv. 202427,8928,7327,8928,4527,491 130 272
23 janv. 202427,9528,7627,8928,3127,351 065 584
22 janv. 202428,1628,3827,8127,9226,97563 368
19 janv. 202428,4128,5728,0828,2727,31605 696
18 janv. 202428,7028,7928,2428,4527,49847 288
17 janv. 202428,9428,9928,6028,6527,68789 776
16 janv. 202428,9029,0928,6929,0928,10959 608
15 janv. 202429,2229,4329,0429,2628,27183 144
12 janv. 202429,2129,3628,9429,2228,23351 416
11 janv. 202429,4329,5628,8529,2128,22994 240
10 janv. 202429,5829,7329,4629,6128,60941 720
09 janv. 202429,3629,8329,1829,5928,58361 504
08 janv. 202429,6529,6529,1129,3828,38375 440
05 janv. 202429,2629,6529,0229,3928,40454 584
04 janv. 202429,3929,4429,0529,2628,27486 928
03 janv. 202429,4029,6129,1329,4028,41533 208
02 janv. 202430,2530,3529,0929,2828,28867 776
28 déc. 202329,6230,3029,6230,3029,271 119 040
27 déc. 202329,5229,8029,3129,6728,67428 688
26 déc. 202329,4229,5829,2429,4928,49347 776
22 déc. 202329,2329,4429,2129,3928,40347 880
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...