Cotação atual, histórico e gráfico do papel: ALUP11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ALUP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/03/2026	1,08%	0,37	34,65	34,38	34,13	34,96	31M	5.363
03/03/2026	-2,06%	-0,72	34,28	34,57	33,69	34,88	37M	6.484
02/03/2026	-1,96%	-0,70	35,00	35,10	34,96	35,49	29M	4.643
27/02/2026	-1,46%	-0,53	35,70	35,75	35,55	36,07	30M	3.984
26/02/2026	0,11%	0,04	36,23	36,19	35,57	36,32	35M	5.921
25/02/2026	1,09%	0,39	36,19	36,01	35,45	36,19	37M	6.228
24/02/2026	0,36%	0,13	35,80	35,68	35,61	36,24	37M	4.936

23/02/2026	-1,30%	-0,47	35,67	35,92	35,10	36,15	39M	5.550
20/02/2026	0,14%	0,05	36,14	36,09	35,70	36,34	24M	3.950
19/02/2026	1,63%	0,58	36,09	35,58	35,43	36,09	29M	2.546
18/02/2026	-0,81%	-0,29	35,51	35,61	35,13	35,84	28M	3.285
13/02/2026	-0,42%	-0,15	35,80	35,55	35,30	35,84	15M	2.159
12/02/2026	-0,55%	-0,20	35,95	36,15	35,80	36,44	16M	2.730
11/02/2026	0,81%	0,29	36,15	36,00	35,59	36,39	31M	4.547
10/02/2026	2,60%	0,91	35,86	35,10	34,87	35,86	20M	2.268
09/02/2026	2,43%	0,83	34,95	34,25	34,17	35,10	21M	2.895
06/02/2026	-0,73%	-0,25	34,12	34,37	33,84	34,56	18M	2.539
05/02/2026	1,54%	0,52	34,37	34,04	33,68	34,54	16M	2.278
04/02/2026	-0,32%	-0,11	33,85	33,96	33,38	34,00	30M	4.437
03/02/2026	1,62%	0,54	33,96	33,31	33,30	34,10	157M	6.014
02/02/2026	-1,56%	-0,53	33,42	33,93	33,42	34,24	28M	3.531
30/01/2026	-0,29%	-0,10	33,95	33,95	33,80	34,17	32M	3.969
29/01/2026	-0,44%	-0,15	34,05	34,44	33,78	34,64	21M	3.246
28/01/2026	-2,68%	-0,94	34,20	35,30	34,00	35,35	33M	5.687
27/01/2026	0,43%	0,15	35,14	35,23	34,71	35,89	36M	5.896
26/01/2026	0,14%	0,05	34,99	35,08	34,37	35,10	33M	5.856
23/01/2026	-0,26%	-0,09	34,94	35,05	34,48	35,39	50M	8.729
22/01/2026	3,33%	1,13	35,03	33,69	33,43	35,17	24M	3.695
21/01/2026	1,68%	0,56	33,90	33,36	33,36	34,08	22M	3.539
20/01/2026	1,93%	0,63	33,34	32,69	32,52	33,34	18M	2.846
19/01/2026	0,21%	0,07	32,71	32,44	32,35	32,89	27M	1.750
16/01/2026	-0,37%	-0,12	32,64	32,97	32,45	33,30	76M	4.015
15/01/2026	0,03%	0,01	32,76	32,75	32,62	33,07	24M	3.868
14/01/2026	1,99%	0,64	32,75	32,38	31,97	32,80	50M	6.511
13/01/2026	1,01%	0,32	32,11	31,85	31,49	32,14	32M	5.214
12/01/2026	0,66%	0,21	31,79	31,58	31,31	31,85	23M	3.949
09/01/2026	-0,35%	-0,11	31,58	31,90	31,58	32,08	22M	4.368
08/01/2026	0,35%	0,11	31,69	31,65	31,41	31,91	12M	1.927
07/01/2026	-2,62%	-0,85	31,58	32,43	31,58	32,49	12M	2.367
06/01/2026	0,28%	0,09	32,43	32,40	32,40	32,95	16M	3.088
05/01/2026	1,09%	0,35	32,34	32,00	31,87	32,38	33M	2.148
02/01/2026	0,76%	0,24	31,99	31,75	31,71	32,00	15M	1.682
30/12/2025	0,79%	0,25	31,75	31,11	31,11	31,77	14M	2.192
29/12/2025	-1,50%	-0,48	31,50	31,90	31,21	31,90	17M	2.356
26/12/2025	1,43%	0,45	31,98	31,59	31,12	31,98	11M	1.626
23/12/2025	2,10%	0,65	31,53	30,88	30,88	31,84	27M	4.154
22/12/2025	-1,69%	-0,53	30,88	31,45	30,66	31,51	23M	3.698
19/12/2025	-0,66%	-0,21	31,41	31,54	31,31	31,75	32M	4.462
18/12/2025	-1,19%	-0,38	31,62	31,81	31,62	32,26	14M	2.422
17/12/2025	-0,19%	-0,06	32,00	31,96	31,54	32,38	52M	5.289
16/12/2025	-3,14%	-1,04	32,06	33,02	32,06	33,02	27M	4.220
15/12/2025	1,53%	0,50	33,10	32,60	32,59	33,28	16M	2.418
12/12/2025	0,80%	0,26	32,60	32,55	32,35	33,00	20M	3.617
11/12/2025	0,25%	0,08	32,34	32,26	31,86	32,34	17M	3.090
10/12/2025	-0,40%	-0,13	32,26	32,19	32,11	32,44	17M	3.231
09/12/2025	-0,86%	-0,28	32,39	32,46	31,94	32,54	23M	4.377
08/12/2025	-1,45%	-0,48	32,67	33,25	32,67	33,53	19M	3.809
05/12/2025	-3,63%	-1,25	33,15	34,25	32,89	34,59	43M	5.393
04/12/2025	1,24%	0,42	34,40	34,20	34,10	34,40	19M	3.721
03/12/2025	-1,08%	-0,37	33,98	34,34	33,90	34,47	19M	3.000
02/12/2025	0,50%	0,17	34,35	34,15	33,89	34,42	35M	6.326
01/12/2025	0,77%	0,26	34,18	33,77	33,67	34,18	18M	2.834
28/11/2025	1,22%	0,41	33,92	33,53	33,39	33,92	10M	1.739
27/11/2025	-0,80%	-0,27	33,51	33,89	33,51	33,89	7M	1.065
26/11/2025	0,81%	0,27	33,78	33,49	33,37	33,83	18M	2.033
25/11/2025	1,58%	0,52	33,51	32,99	32,95	33,51	17M	2.800
24/11/2025	-0,12%	-0,04	32,99	33,06	32,94	33,36	19M	1.784
21/11/2025	-1,70%	-0,57	33,03	33,55	32,88	33,68	15M	2.400
19/11/2025	-1,87%	-0,64	33,60	34,19	33,38	34,24	37M	5.894
18/11/2025	-1,07%	-0,37	34,24	34,60	34,08	34,67	22M	3.319
17/11/2025	1,02%	0,35	34,61	34,41	34,15	34,65	22M	3.484
14/11/2025	-0,38%	-0,13	34,26	34,29	34,00	34,35	15M	2.492
13/11/2025	-0,86%	-0,30	34,39	34,89	34,24	34,91	29M	4.990
12/11/2025	0,09%	0,03	34,69	34,66	34,50	34,95	21M	3.723
11/11/2025	1,85%	0,63	34,66	34,13	33,94	34,66	130M	5.397
10/11/2025	0,68%	0,23	34,03	33,71	33,64	34,24	27M	4.286
07/11/2025	-0,73%	-0,25	33,80	34,08	33,12	34,16	35M	5.267
06/11/2025	0,53%	0,18	34,05	34,14	33,55	34,14	16M	2.431
05/11/2025	0,80%	0,27	33,87	33,53	33,52	34,14	17M	2.180
04/11/2025	0,57%	0,19	33,60	33,01	33,01	33,81	15M	2.540
03/11/2025	2,55%	0,83	33,41	32,73	32,46	33,58	24M	3.507
31/10/2025	-0,67%	-0,22	32,58	32,74	32,39	32,97	39M	5.098
30/10/2025	0,18%	0,06	32,80	32,58	32,46	32,99	19M	2.803
29/10/2025	0,77%	0,25	32,74	32,52	32,42	32,79	21M	3.045
28/10/2025	0,68%	0,22	32,49	32,18	32,16	32,58	28M	4.580
27/10/2025	1,29%	0,41	32,27	31,85	31,85	32,50	23M	3.385
24/10/2025	0,44%	0,14	31,86	31,77	31,74	32,11	12M	2.250
23/10/2025	0,35%	0,11	31,72	31,74	31,52	31,87	6M	1.091
22/10/2025	0,77%	0,24	31,61	31,32	31,29	31,64	6M	1.049
21/10/2025	-0,73%	-0,23	31,37	31,73	31,20	31,76	17M	3.132
20/10/2025	0,38%	0,12	31,60	31,33	31,33	31,88	11M	1.717
17/10/2025	0,64%	0,20	31,48	30,97	30,97	31,55	17M	1.992
16/10/2025	0,77%	0,24	31,28	30,89	30,83	31,28	20M	3.302
15/10/2025	0,78%	0,24	31,04	30,58	30,58	31,30	54M	4.371
14/10/2025	-0,61%	-0,19	30,80	30,98	30,64	30,99	23M	2.892
13/10/2025	-0,67%	-0,21	30,99	31,19	30,99	31,39	10M	1.626
10/10/2025	1,50%	0,46	31,20	30,94	30,52	31,20	20M	3.082
09/10/2025	-1,76%	-0,55	30,74	31,46	30,52	31,46	45M	4.207
08/10/2025	1,59%	0,49	31,29	30,69	30,69	31,29	28M	4.367
07/10/2025	-1,63%	-0,51	30,80	31,06	30,61	31,48	35M	2.565
06/10/2025	-1,42%	-0,45	31,31	31,83	31,31	32,13	14M	2.288
03/10/2025	0,54%	0,17	31,76	31,78	31,38	31,78	10M	1.473
02/10/2025	-0,50%	-0,16	31,59	31,92	31,35	32,02	29M	3.068
01/10/2025	-0,75%	-0,24	31,75	31,99	31,75	32,15	14M	2.367
30/09/2025	-0,34%	-0,11	31,99	32,10	31,75	32,26	16M	2.420
29/09/2025	1,55%	0,49	32,10	31,60	31,57	32,30	13M	2.003
26/09/2025	0,13%	0,04	31,61	31,55	31,49	31,85	9M	1.740
25/09/2025	0,54%	0,17	31,57	31,50	31,30	31,81	23M	3.115
24/09/2025	-1,20%	-0,38	31,40	31,81	31,31	31,90	27M	1.851
23/09/2025	2,19%	0,68	31,78	31,07	30,94	31,87	24M	3.398
22/09/2025	-0,32%	-0,10	31,10	31,17	30,68	31,46	27M	3.413
19/09/2025	2,26%	0,69	31,20	30,51	30,51	31,20	40M	3.035
18/09/2025	-0,59%	-0,18	30,51	30,66	30,26	30,85	16M	2.480
17/09/2025	-0,03%	-0,01	30,69	30,70	30,69	30,97	10M	1.064
16/09/2025	-0,39%	-0,12	30,70	30,85	30,38	30,96	12M	1.970
15/09/2025	0,82%	0,25	30,82	30,72	30,51	30,82	15M	2.595
12/09/2025	-0,46%	-0,14	30,57	30,71	30,36	30,71	20M	2.087
11/09/2025	0,39%	0,12	30,71	30,56	30,46	30,82	14M	2.039
10/09/2025	0,72%	0,22	30,59	30,56	30,37	30,64	11M	1.914
09/09/2025	-0,43%	-0,13	30,37	30,71	30,27	30,71	7M	1.057
08/09/2025	0,16%	0,05	30,50	30,41	30,38	30,70	17M	1.816
05/09/2025	1,57%	0,47	30,45	30,06	30,01	30,71	22M	2.286
04/09/2025	0,64%	0,19	29,98	29,79	29,70	30,14	8M	1.496
03/09/2025	0,64%	0,19	29,79	29,53	29,52	30,09	50M	2.415
02/09/2025	-0,10%	-0,03	29,60	29,62	29,34	29,75	31M	2.005
01/09/2025	-0,57%	-0,17	29,63	29,62	29,39	29,82	10M	987
29/08/2025	-0,57%	-0,17	29,80	29,81	29,68	30,17	27M	3.553
28/08/2025	1,59%	0,47	29,97	29,50	29,50	30,16	42M	2.942
27/08/2025	0,14%	0,04	29,50	29,42	29,35	29,67	24M	2.873
26/08/2025	0,20%	0,06	29,46	29,42	29,22	29,57	23M	2.456
25/08/2025	-0,41%	-0,12	29,40	29,50	29,25	29,63	57M	5.892
22/08/2025	1,34%	0,39	29,52	28,91	28,90	29,60	28M	3.774
21/08/2025	-0,21%	-0,06	29,13	29,03	28,86	29,19	22M	3.854
20/08/2025	-	-	29,19	29,11	28,87	29,24	19M	3.128

Date,Open,High,Low,Close,Volume
04-Mar-26,34.38,34.96,34.13,34.65,30593114
03-Mar-26,34.57,34.88,33.69,34.28,37475855
02-Mar-26,35.10,35.49,34.96,35.00,28898970
27-Feb-26,35.75,36.07,35.55,35.70,30261956
26-Feb-26,36.19,36.32,35.57,36.23,34509867
25-Feb-26,36.01,36.19,35.45,36.19,37478806
24-Feb-26,35.68,36.24,35.61,35.80,37287515
23-Feb-26,35.92,36.15,35.10,35.67,39062738
20-Feb-26,36.09,36.34,35.70,36.14,24380330
19-Feb-26,35.58,36.09,35.43,36.09,28707384
18-Feb-26,35.61,35.84,35.13,35.51,28081102
13-Feb-26,35.55,35.84,35.30,35.80,15192467
12-Feb-26,36.15,36.44,35.80,35.95,16237744
11-Feb-26,36.00,36.39,35.59,36.15,31198575
10-Feb-26,35.10,35.86,34.87,35.86,19915254
09-Feb-26,34.25,35.10,34.17,34.95,20670927
06-Feb-26,34.37,34.56,33.84,34.12,17752641
05-Feb-26,34.04,34.54,33.68,34.37,16066698
04-Feb-26,33.96,34.00,33.38,33.85,29851185
03-Feb-26,33.31,34.10,33.30,33.96,156617634
02-Feb-26,33.93,34.24,33.42,33.42,27859812
30-Jan-26,33.95,34.17,33.80,33.95,32074716
29-Jan-26,34.44,34.64,33.78,34.05,21470258
28-Jan-26,35.30,35.35,34.00,34.20,32762454
27-Jan-26,35.23,35.89,34.71,35.14,35639829
26-Jan-26,35.08,35.10,34.37,34.99,33485135
23-Jan-26,35.05,35.39,34.48,34.94,50049847
22-Jan-26,33.69,35.17,33.43,35.03,23873053
21-Jan-26,33.36,34.08,33.36,33.90,22269058
20-Jan-26,32.69,33.34,32.52,33.34,17876431
19-Jan-26,32.44,32.89,32.35,32.71,26961187
16-Jan-26,32.97,33.30,32.45,32.64,75960846
15-Jan-26,32.75,33.07,32.62,32.76,24430707
14-Jan-26,32.38,32.80,31.97,32.75,49668131
13-Jan-26,31.85,32.14,31.49,32.11,32368207
12-Jan-26,31.58,31.85,31.31,31.79,22899483
09-Jan-26,31.90,32.08,31.58,31.58,22251103
08-Jan-26,31.65,31.91,31.41,31.69,11781817
07-Jan-26,32.43,32.49,31.58,31.58,11830955
06-Jan-26,32.40,32.95,32.40,32.43,15773890
05-Jan-26,32.00,32.38,31.87,32.34,33241926
02-Jan-26,31.75,32.00,31.71,31.99,15403613
30-Dec-25,31.11,31.77,31.11,31.75,13606231
29-Dec-25,31.90,31.90,31.21,31.50,16899172
26-Dec-25,31.59,31.98,31.12,31.98,11090014
23-Dec-25,30.88,31.84,30.88,31.53,26781809
22-Dec-25,31.45,31.51,30.66,30.88,23010981
19-Dec-25,31.54,31.75,31.31,31.41,31773780
18-Dec-25,31.81,32.26,31.62,31.62,13725594
17-Dec-25,31.96,32.38,31.54,32.00,52145877
16-Dec-25,33.02,33.02,32.06,32.06,26759131
15-Dec-25,32.60,33.28,32.59,33.10,15554703
12-Dec-25,32.55,33.00,32.35,32.60,20445880
11-Dec-25,32.26,32.34,31.86,32.34,17444009
10-Dec-25,32.19,32.44,32.11,32.26,16986632
09-Dec-25,32.46,32.54,31.94,32.39,22936010
08-Dec-25,33.25,33.53,32.67,32.67,19402339
05-Dec-25,34.25,34.59,32.89,33.15,43196228
04-Dec-25,34.20,34.40,34.10,34.40,18843788
03-Dec-25,34.34,34.47,33.90,33.98,18972170
02-Dec-25,34.15,34.42,33.89,34.35,35481181
01-Dec-25,33.77,34.18,33.67,34.18,18086680
28-Nov-25,33.53,33.92,33.39,33.92,10498014
27-Nov-25,33.89,33.89,33.51,33.51,6509806
26-Nov-25,33.49,33.83,33.37,33.78,18096727
25-Nov-25,32.99,33.51,32.95,33.51,17216007
24-Nov-25,33.06,33.36,32.94,32.99,19361248
21-Nov-25,33.55,33.68,32.88,33.03,14993804
19-Nov-25,34.19,34.24,33.38,33.60,36920877
18-Nov-25,34.60,34.67,34.08,34.24,22266655
17-Nov-25,34.41,34.65,34.15,34.61,21959529
14-Nov-25,34.29,34.35,34.00,34.26,15282984
13-Nov-25,34.89,34.91,34.24,34.39,29261297
12-Nov-25,34.66,34.95,34.50,34.69,20807630
11-Nov-25,34.13,34.66,33.94,34.66,130305145
10-Nov-25,33.71,34.24,33.64,34.03,27011290
07-Nov-25,34.08,34.16,33.12,33.80,35353800
06-Nov-25,34.14,34.14,33.55,34.05,16337240
05-Nov-25,33.53,34.14,33.52,33.87,17413580
04-Nov-25,33.01,33.81,33.01,33.60,14649060
03-Nov-25,32.73,33.58,32.46,33.41,24156646
31-Oct-25,32.74,32.97,32.39,32.58,38565946
30-Oct-25,32.58,32.99,32.46,32.80,18866623
29-Oct-25,32.52,32.79,32.42,32.74,21292993
28-Oct-25,32.18,32.58,32.16,32.49,27688042
27-Oct-25,31.85,32.50,31.85,32.27,22622283
24-Oct-25,31.77,32.11,31.74,31.86,11939371
23-Oct-25,31.74,31.87,31.52,31.72,5725599
22-Oct-25,31.32,31.64,31.29,31.61,6458324
21-Oct-25,31.73,31.76,31.20,31.37,16708813
20-Oct-25,31.33,31.88,31.33,31.60,11072921
17-Oct-25,30.97,31.55,30.97,31.48,17058837
16-Oct-25,30.89,31.28,30.83,31.28,19532260
15-Oct-25,30.58,31.30,30.58,31.04,54400183
14-Oct-25,30.98,30.99,30.64,30.80,22736356
13-Oct-25,31.19,31.39,30.99,30.99,9607403
10-Oct-25,30.94,31.20,30.52,31.20,20416015
09-Oct-25,31.46,31.46,30.52,30.74,45424887
08-Oct-25,30.69,31.29,30.69,31.29,28323720
07-Oct-25,31.06,31.48,30.61,30.80,35208043
06-Oct-25,31.83,32.13,31.31,31.31,13969424
03-Oct-25,31.78,31.78,31.38,31.76,9967847
02-Oct-25,31.92,32.02,31.35,31.59,28800588
01-Oct-25,31.99,32.15,31.75,31.75,14468195
30-Sep-25,32.10,32.26,31.75,31.99,16072555
29-Sep-25,31.60,32.30,31.57,32.10,12564227
26-Sep-25,31.55,31.85,31.49,31.61,9344094
25-Sep-25,31.50,31.81,31.30,31.57,23049808
24-Sep-25,31.81,31.90,31.31,31.40,26502868
23-Sep-25,31.07,31.87,30.94,31.78,23894288
22-Sep-25,31.17,31.46,30.68,31.10,27027859
19-Sep-25,30.51,31.20,30.51,31.20,40175985
18-Sep-25,30.66,30.85,30.26,30.51,16128517
17-Sep-25,30.70,30.97,30.69,30.69,9711358
16-Sep-25,30.85,30.96,30.38,30.70,11663154
15-Sep-25,30.72,30.82,30.51,30.82,14864353
12-Sep-25,30.71,30.71,30.36,30.57,20342645
11-Sep-25,30.56,30.82,30.46,30.71,14253224
10-Sep-25,30.56,30.64,30.37,30.59,11137826
09-Sep-25,30.71,30.71,30.27,30.37,7498642
08-Sep-25,30.41,30.70,30.38,30.50,17301495
05-Sep-25,30.06,30.71,30.01,30.45,22348111
04-Sep-25,29.79,30.14,29.70,29.98,8059431
03-Sep-25,29.53,30.09,29.52,29.79,49731047
02-Sep-25,29.62,29.75,29.34,29.60,31375705
01-Sep-25,29.62,29.82,29.39,29.63,10273390
29-Aug-25,29.81,30.17,29.68,29.80,27162850
28-Aug-25,29.50,30.16,29.50,29.97,42487782
27-Aug-25,29.42,29.67,29.35,29.50,24182741
26-Aug-25,29.42,29.57,29.22,29.46,22901311
25-Aug-25,29.50,29.63,29.25,29.40,57062367
22-Aug-25,28.91,29.60,28.90,29.52,27734807
21-Aug-25,29.03,29.19,28.86,29.13,21568521
20-Aug-25,29.11,29.24,28.87,29.19,18632953

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ALUP11