B3 · ALUP4 · stock
Alupar Investimento S.A. (ALUP4) stock price history
Every B3 trading session of Alupar Investimento S.A. from Sep 9, 2016 to Sep 28, 2026: 2,504 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALUP4 adjusted close, 2016 to 2026
- R$11.38
- All time high, 2026
- R$11.41
- 52 week high, R$9.19 low
- 2,504
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
ALUP4 key facts
- Alupar Investimento S.A. (ALUP4) closed at R$10.52 on Sep 28, 2026 on B3.
- ALUP4's all time high close is R$11.38, set on Apr 13, 2026; its all time low close is R$1.89 on Oct 3, 2016.
- ALUP4's 52 week range is R$9.19 to R$11.41.
- ALUP4 returned +6.2% over the year to Sep 28, 2026 and +79.5% over five years.
- Over ten years ALUP4 returned +415%, +17.8% a year compounded.
- ALUP4's deepest drawdown was -50.4% from Nov 21, 2017 to Jun 8, 2018.
- DataCedar holds 2,504 daily sessions of ALUP4 history from Sep 9, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALUP4 price chart, 2016 to 2026
ALUP4 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.1% |
| 3 months | +0.3% |
| 6 months | -0.9% |
| Year to date | +5.6% |
| 1 year | +6.2% |
| 3 years | +31.6% |
| 5 years | +79.5% |
| 10 years | +415.3% |
| Since Sep 9, 2016 | +267.3% |
| Compound annual growth, 10.1 years | +13.8% |
ALUP4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$11.38 on Apr 13, 2026
- All time low close
- R$1.89 on Oct 3, 2016
- 52 week high
- R$11.41 on Apr 10, 2026
- 52 week low
- R$9.19 on Oct 10, 2025
- Deepest drawdown
- -50.4% from Nov 21, 2017 to Jun 8, 2018, recovered Mar 22, 2019
- Best single session
- +51.2% on Nov 21, 2017
- Worst single session
- -28.5% on Nov 22, 2017
- Volatility, 1 year annualised
- 25.6%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2016
- 3.7×
- Best calendar year
- 2019, +58%
- Worst calendar year
- 2024, -8%
ALUP4 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Sep 9, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$10.08 | R$11.41 | R$9.71 | R$10.52 | +5.6% | 2.4M | 185 |
| 2025 | R$8.07 | R$10.90 | R$7.85 | R$9.96 | +23.3% | 3.1M | 250 |
| 2024 | R$8.82 | R$9.62 | R$7.90 | R$8.08 | -8.4% | 4.7M | 251 |
| 2023 | R$7.21 | R$8.82 | R$6.38 | R$8.82 | +23.4% | 7M | 248 |
| 2022 | R$5.76 | R$7.33 | R$5.50 | R$7.15 | +24.5% | 4.1M | 250 |
| 2021 | R$6.15 | R$6.92 | R$5.16 | R$5.75 | -6.7% | 10.6M | 247 |
| 2020 | R$6.01 | R$6.34 | R$3.50 | R$6.16 | +9.0% | 6.1M | 248 |
| 2019 | R$3.61 | R$6.12 | R$3.60 | R$5.65 | +58.0% | 1.3M | 248 |
| 2018 | R$3.35 | R$3.92 | R$2.53 | R$3.58 | +6.8% | 467.3K | 246 |
| 2017 | R$2.68 | R$5.38 | R$2.44 | R$3.35 | +24.9% | 8.1M | 254 |
| 2016 | R$2.86 | R$4.27 | R$1.89 | R$2.68 | n/a | 113.5K | 77 |
ALUP4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$10.52 | -2.6% |
| August 2026 | R$10.80 | +3.3% |
| July 2026 | R$10.46 | +2.1% |
| June 2026 | R$10.24 | +0.8% |
| May 2026 | R$10.16 | -5.5% |
| April 2026 | R$10.75 | -0.7% |
| March 2026 | R$10.83 | -3.5% |
| February 2026 | R$11.22 | +6.5% |
| January 2026 | R$10.53 | +5.7% |
| December 2025 | R$9.96 | -5.4% |
| November 2025 | R$10.53 | +3.6% |
| October 2025 | R$10.16 | +3.0% |
About the ALUP4 data
Daily bars. 2,504 sessions from Sep 9, 2016 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 9, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALUP4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- ALPA4 Alpargatas S.A.
- ALPK3 Allpark Empreendimentos, Participações e Serviços S.A.
- ALUP11 Alupar Investimento S.A.
- ALUP3 Alupar Investimento S.A.
- ALZC11 Alianza Crédito Imobiliário Fundo De Investimento Imobiliário
- ALZR11 Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario
- AMAR3 Marisa Lojas S.A.
- AMBP3 Ambipar Participações e Empreendimentos S.A.
Common questions
ALUP4 share price history
