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
11/06/2021	-1,02%	-0,28	27,25	27,53	26,78	27,62	17M	3.060
10/06/2021	0,11%	0,03	27,53	27,63	27,37	27,71	27M	4.413
09/06/2021	-1,43%	-0,40	27,50	27,91	27,50	27,91	16M	3.236
08/06/2021	-0,68%	-0,19	27,90	28,14	27,74	28,15	13M	2.205
07/06/2021	-0,21%	-0,06	28,09	28,33	27,85	28,53	26M	4.202
04/06/2021	0,79%	0,22	28,15	28,00	27,67	28,33	30M	4.258
02/06/2021	0,76%	0,21	27,93	27,71	27,52	28,05	31M	6.001
01/06/2021	1,13%	0,31	27,72	27,40	27,18	27,85	22M	5.076
31/05/2021	0,99%	0,27	27,41	27,20	26,95	27,41	25M	4.466
28/05/2021	-1,67%	-0,46	27,14	27,65	27,10	27,70	30M	6.033
27/05/2021	0,36%	0,10	27,60	27,56	27,06	27,60	15M	2.484

26/05/2021	-0,83%	-0,23	27,50	27,80	27,26	27,85	14M	2.795
25/05/2021	0,25%	0,07	27,73	27,54	27,24	27,80	14M	2.630
24/05/2021	3,75%	1,00	27,66	26,59	26,56	27,66	27M	6.388
21/05/2021	-0,26%	-0,07	26,66	26,80	26,40	26,96	14M	3.579
20/05/2021	-1,37%	-0,37	26,73	27,11	26,68	27,20	24M	4.014
19/05/2021	-1,09%	-0,30	27,10	27,33	26,81	27,53	16M	2.765
18/05/2021	0,22%	0,06	27,40	27,36	27,09	27,43	8M	1.429
17/05/2021	-0,04%	-0,01	27,34	27,50	26,99	27,73	17M	3.782
14/05/2021	1,82%	0,49	27,35	26,99	26,77	27,54	25M	4.778
13/05/2021	1,63%	0,43	26,86	26,69	26,16	26,86	23M	6.020
12/05/2021	-0,86%	-0,23	26,43	26,93	26,35	27,04	56M	8.873
11/05/2021	-0,41%	-0,11	26,66	26,60	26,25	27,02	25M	4.311
10/05/2021	-1,00%	-0,27	26,77	27,10	26,53	27,23	26M	4.194
07/05/2021	0,48%	0,13	27,04	26,90	26,73	27,97	30M	5.357
06/05/2021	-0,30%	-0,08	26,91	27,10	26,57	27,34	16M	4.004
05/05/2021	1,20%	0,32	26,99	26,92	26,51	27,22	22M	5.633
04/05/2021	-1,19%	-0,32	26,67	27,03	26,62	27,10	24M	6.794
03/05/2021	0,45%	0,12	26,99	26,89	26,66	27,64	36M	7.232
30/04/2021	0,26%	0,07	26,87	26,80	26,62	27,36	50M	8.263
29/04/2021	2,64%	0,69	26,80	26,10	25,71	26,98	50M	8.612
28/04/2021	-1,77%	-0,47	26,11	26,14	25,63	26,24	21M	4.890
27/04/2021	-1,01%	-0,27	26,58	26,85	26,40	26,91	44M	6.388
26/04/2021	0,67%	0,18	26,85	26,79	26,39	27,19	40M	6.030
23/04/2021	-0,11%	-0,03	26,67	26,82	26,51	27,20	43M	6.670
22/04/2021	4,71%	1,20	26,70	25,81	25,81	27,05	91M	13.082
20/04/2021	0,35%	0,09	25,50	25,42	25,42	26,03	86M	5.308
19/04/2021	-0,82%	-0,21	25,41	25,69	25,32	25,90	21M	5.272
16/04/2021	-0,43%	-0,11	25,62	25,83	25,62	26,12	25M	3.985
15/04/2021	0,90%	0,23	25,73	25,51	25,47	25,82	14M	3.050
14/04/2021	-1,09%	-0,28	25,50	25,85	25,18	25,89	17M	4.145
13/04/2021	-0,85%	-0,22	25,78	26,00	25,56	26,12	26M	3.710
12/04/2021	-2,11%	-0,56	26,00	26,38	26,00	26,46	25M	5.152
09/04/2021	1,10%	0,29	26,56	26,24	25,98	26,70	22M	5.939
08/04/2021	0,84%	0,22	26,27	26,08	25,92	26,39	11M	2.374
07/04/2021	-0,38%	-0,10	26,05	26,17	26,03	26,31	9M	2.065
06/04/2021	0,04%	0,01	26,15	26,19	25,92	26,30	13M	2.964
05/04/2021	2,43%	0,62	26,14	25,77	25,66	26,27	25M	6.046
01/04/2021	-0,51%	-0,13	25,52	25,93	25,48	26,08	18M	3.413
31/03/2021	0,43%	0,11	25,65	25,57	25,35	25,97	34M	7.252
30/03/2021	0,24%	0,06	25,54	25,42	25,26	25,73	15M	3.852
29/03/2021	0,71%	0,18	25,48	25,33	25,21	25,70	16M	3.764
26/03/2021	1,24%	0,31	25,30	25,05	24,79	25,32	17M	3.988
25/03/2021	1,54%	0,38	24,99	24,63	24,26	25,06	16M	3.800
24/03/2021	-1,20%	-0,30	24,61	24,99	24,57	25,05	17M	3.905
23/03/2021	1,26%	0,31	24,91	25,00	24,65	25,32	23M	3.559
22/03/2021	-1,09%	-0,27	24,60	24,77	24,41	25,07	11M	2.425
19/03/2021	1,93%	0,47	24,87	24,51	24,29	25,09	14M	2.779
18/03/2021	-0,41%	-0,10	24,40	24,33	24,24	24,59	18M	3.290
17/03/2021	1,66%	0,40	24,50	23,93	23,76	24,76	19M	3.799
16/03/2021	-0,58%	-0,14	24,10	24,16	23,57	24,28	14M	3.331
15/03/2021	1,00%	0,24	24,24	24,00	23,95	24,57	14M	2.971
12/03/2021	-0,41%	-0,10	24,00	24,09	23,68	24,50	17M	3.339
11/03/2021	1,18%	0,28	24,10	23,95	23,88	24,21	8M	1.975
10/03/2021	1,49%	0,35	23,82	23,49	23,30	24,03	10M	2.317
09/03/2021	-0,34%	-0,08	23,47	23,57	23,24	23,72	16M	3.101
08/03/2021	-2,69%	-0,65	23,55	24,03	23,51	24,16	17M	3.580
05/03/2021	1,04%	0,25	24,20	24,09	23,66	24,23	14M	2.945
04/03/2021	2,35%	0,55	23,95	23,44	23,17	24,30	33M	5.267
03/03/2021	0,09%	0,02	23,40	23,31	22,54	23,51	21M	3.378
02/03/2021	0,86%	0,20	23,38	23,14	22,61	23,38	19M	4.680
01/03/2021	-2,15%	-0,51	23,18	23,92	23,10	23,92	28M	5.172
26/02/2021	-2,51%	-0,61	23,69	24,30	23,55	24,58	29M	6.081
25/02/2021	-1,18%	-0,29	24,30	24,60	24,15	24,83	9M	2.548
24/02/2021	0,24%	0,06	24,59	24,53	24,53	24,84	13M	2.318
23/02/2021	-0,81%	-0,20	24,53	24,90	24,50	25,01	24M	5.530
22/02/2021	-1,40%	-0,35	24,73	24,68	24,21	24,95	22M	5.180
19/02/2021	-0,24%	-0,06	25,08	25,09	25,02	25,37	7M	1.721
18/02/2021	-0,16%	-0,04	25,14	25,06	24,96	25,29	18M	2.411
17/02/2021	-1,29%	-0,33	25,18	25,60	25,06	25,60	13M	2.566
12/02/2021	-0,47%	-0,12	25,51	25,63	25,25	25,68	17M	3.373
11/02/2021	0,16%	0,04	25,63	25,79	25,50	25,89	7M	1.694
10/02/2021	-1,01%	-0,26	25,59	25,95	25,40	25,95	21M	4.676
09/02/2021	0,15%	0,04	25,85	25,80	25,53	26,07	14M	3.545
08/02/2021	0,16%	0,04	25,81	25,77	25,56	25,96	14M	3.421
05/02/2021	0,27%	0,07	25,77	25,70	25,36	25,80	19M	3.663
04/02/2021	-0,58%	-0,15	25,70	25,78	25,39	25,92	22M	4.725
03/02/2021	-0,54%	-0,14	25,85	26,06	25,79	26,06	26M	4.038
02/02/2021	1,13%	0,29	25,99	25,85	25,74	26,25	31M	4.837
01/02/2021	0,19%	0,05	25,70	25,84	25,41	25,91	67M	4.662
29/01/2021	-1,46%	-0,38	25,65	25,92	25,29	26,02	18M	4.262
28/01/2021	1,76%	0,45	26,03	25,57	25,36	26,17	19M	3.392
27/01/2021	1,71%	0,43	25,58	25,20	24,98	26,00	27M	4.289
26/01/2021	-1,33%	-0,34	25,15	25,48	24,90	25,84	14M	4.049
22/01/2021	-2,00%	-0,52	25,49	25,68	25,31	25,96	11M	2.553
21/01/2021	-1,96%	-0,52	26,01	26,51	25,83	26,66	13M	3.121
20/01/2021	-1,67%	-0,45	26,53	27,03	26,46	27,12	9M	2.293
19/01/2021	-0,88%	-0,24	26,98	27,48	26,71	27,48	12M	3.358
18/01/2021	-1,66%	-0,46	27,22	27,76	27,22	27,93	7M	1.508
15/01/2021	1,88%	0,51	27,68	27,19	26,70	27,85	29M	2.748
14/01/2021	0,56%	0,15	27,17	27,10	26,80	27,20	10M	2.155
13/01/2021	2,54%	0,67	27,02	26,35	26,30	27,09	18M	2.506
12/01/2021	0,38%	0,10	26,35	26,33	25,80	26,49	13M	2.818
11/01/2021	-0,98%	-0,26	26,25	26,33	26,01	26,87	15M	3.710
08/01/2021	2,28%	0,59	26,51	25,98	25,93	26,68	13M	3.311
07/01/2021	-0,42%	-0,11	25,92	26,19	25,76	26,21	14M	3.663
06/01/2021	-1,29%	-0,34	26,03	26,48	26,00	26,48	23M	2.297
05/01/2021	-0,45%	-0,12	26,37	26,50	26,06	26,57	9M	2.251
04/01/2021	-2,21%	-0,60	26,49	27,28	26,45	27,28	17M	1.555
30/12/2020	1,57%	0,42	27,09	26,74	26,43	27,09	18M	3.413
29/12/2020	-0,45%	-0,12	26,67	26,93	26,55	26,93	9M	1.936
28/12/2020	1,48%	0,39	26,79	26,65	26,41	26,95	8M	1.426
23/12/2020	0,42%	0,11	26,40	26,34	26,30	26,66	9M	1.629
22/12/2020	-0,38%	-0,10	26,29	26,39	26,14	26,56	21M	1.557
21/12/2020	-0,94%	-0,25	26,39	26,50	25,71	26,70	13M	2.621
18/12/2020	-1,52%	-0,41	26,64	27,03	26,62	27,33	19M	3.776
17/12/2020	0,93%	0,25	27,05	26,98	26,82	27,35	25M	4.534
16/12/2020	0,56%	0,15	26,80	26,61	26,46	26,95	32M	3.446
15/12/2020	-0,07%	-0,02	26,65	26,74	26,34	26,90	48M	3.472
14/12/2020	-1,00%	-0,27	26,67	27,05	26,59	27,15	18M	4.292
11/12/2020	3,10%	0,81	26,94	26,30	26,02	27,15	31M	5.972
10/12/2020	1,28%	0,33	26,13	25,85	25,42	26,30	18M	3.419
09/12/2020	0,19%	0,05	25,80	25,85	25,64	26,08	15M	2.513
08/12/2020	0,70%	0,18	25,75	25,36	24,60	25,95	31M	6.440
07/12/2020	0,67%	0,17	25,57	25,42	25,39	25,83	18M	4.684
04/12/2020	0,99%	0,25	25,40	25,15	24,88	25,57	21M	5.275
03/12/2020	0,76%	0,19	25,15	25,00	24,87	25,49	25M	3.406
02/12/2020	3,57%	0,86	24,96	24,27	24,13	24,96	38M	4.637
01/12/2020	0,17%	0,04	24,10	24,29	24,07	24,50	36M	5.819
30/11/2020	-2,39%	-0,59	24,06	24,53	24,06	24,84	20M	2.770
27/11/2020	0,00%	0,00	24,65	24,64	24,42	24,74	11M	2.047
26/11/2020	1,11%	0,27	24,65	24,34	24,25	24,65	8M	1.392
25/11/2020	1,08%	0,26	24,38	24,12	24,12	24,66	26M	4.542
24/11/2020	-	-	24,12	24,22	23,85	24,34	45M	4.641

Date,Open,High,Low,Close,Volume
11-Jun-21,27.53,27.62,26.78,27.25,17041271
10-Jun-21,27.63,27.71,27.37,27.53,26562041
09-Jun-21,27.91,27.91,27.50,27.50,16269000
08-Jun-21,28.14,28.15,27.74,27.90,12799138
07-Jun-21,28.33,28.53,27.85,28.09,26360175
04-Jun-21,28.00,28.33,27.67,28.15,29629622
02-Jun-21,27.71,28.05,27.52,27.93,31418369
01-Jun-21,27.40,27.85,27.18,27.72,22417373
31-May-21,27.20,27.41,26.95,27.41,24532050
28-May-21,27.65,27.70,27.10,27.14,29942806
27-May-21,27.56,27.60,27.06,27.60,14683504
26-May-21,27.80,27.85,27.26,27.50,13687299
25-May-21,27.54,27.80,27.24,27.73,13911231
24-May-21,26.59,27.66,26.56,27.66,26721030
21-May-21,26.80,26.96,26.40,26.66,13741645
20-May-21,27.11,27.20,26.68,26.73,23836878
19-May-21,27.33,27.53,26.81,27.10,15572858
18-May-21,27.36,27.43,27.09,27.40,8108348
17-May-21,27.50,27.73,26.99,27.34,16875008
14-May-21,26.99,27.54,26.77,27.35,24804351
13-May-21,26.69,26.86,26.16,26.86,22768703
12-May-21,26.93,27.04,26.35,26.43,56465726
11-May-21,26.60,27.02,26.25,26.66,24542437
10-May-21,27.10,27.23,26.53,26.77,26465717
07-May-21,26.90,27.97,26.73,27.04,30293201
06-May-21,27.10,27.34,26.57,26.91,15739436
05-May-21,26.92,27.22,26.51,26.99,21798180
04-May-21,27.03,27.10,26.62,26.67,23652853
03-May-21,26.89,27.64,26.66,26.99,35979829
30-Apr-21,26.80,27.36,26.62,26.87,49960776
29-Apr-21,26.10,26.98,25.71,26.80,50361726
28-Apr-21,26.14,26.24,25.63,26.11,21481001
27-Apr-21,26.85,26.91,26.40,26.58,44320665
26-Apr-21,26.79,27.19,26.39,26.85,39500177
23-Apr-21,26.82,27.20,26.51,26.67,42935611
22-Apr-21,25.81,27.05,25.81,26.70,91122469
20-Apr-21,25.42,26.03,25.42,25.50,86081431
19-Apr-21,25.69,25.90,25.32,25.41,20811610
16-Apr-21,25.83,26.12,25.62,25.62,24731466
15-Apr-21,25.51,25.82,25.47,25.73,14186130
14-Apr-21,25.85,25.89,25.18,25.50,17023147
13-Apr-21,26.00,26.12,25.56,25.78,26240437
12-Apr-21,26.38,26.46,26.00,26.00,25170568
09-Apr-21,26.24,26.70,25.98,26.56,21866731
08-Apr-21,26.08,26.39,25.92,26.27,10703466
07-Apr-21,26.17,26.31,26.03,26.05,9369521
06-Apr-21,26.19,26.30,25.92,26.15,12958985
05-Apr-21,25.77,26.27,25.66,26.14,24841453
01-Apr-21,25.93,26.08,25.48,25.52,18014872
31-Mar-21,25.57,25.97,25.35,25.65,34049827
30-Mar-21,25.42,25.73,25.26,25.54,15390264
29-Mar-21,25.33,25.70,25.21,25.48,15843175
26-Mar-21,25.05,25.32,24.79,25.30,17155475
25-Mar-21,24.63,25.06,24.26,24.99,15664523
24-Mar-21,24.99,25.05,24.57,24.61,17427968
23-Mar-21,25.00,25.32,24.65,24.91,23082565
22-Mar-21,24.77,25.07,24.41,24.60,11336002
19-Mar-21,24.51,25.09,24.29,24.87,13857906
18-Mar-21,24.33,24.59,24.24,24.40,18166698
17-Mar-21,23.93,24.76,23.76,24.50,18989189
16-Mar-21,24.16,24.28,23.57,24.10,13920586
15-Mar-21,24.00,24.57,23.95,24.24,13901327
12-Mar-21,24.09,24.50,23.68,24.00,16743803
11-Mar-21,23.95,24.21,23.88,24.10,7981593
10-Mar-21,23.49,24.03,23.30,23.82,9616458
09-Mar-21,23.57,23.72,23.24,23.47,15672103
08-Mar-21,24.03,24.16,23.51,23.55,16706763
05-Mar-21,24.09,24.23,23.66,24.20,14418226
04-Mar-21,23.44,24.30,23.17,23.95,33069479
03-Mar-21,23.31,23.51,22.54,23.40,20823675
02-Mar-21,23.14,23.38,22.61,23.38,18750533
01-Mar-21,23.92,23.92,23.10,23.18,27502252
26-Feb-21,24.30,24.58,23.55,23.69,28886306
25-Feb-21,24.60,24.83,24.15,24.30,8707239
24-Feb-21,24.53,24.84,24.53,24.59,13451112
23-Feb-21,24.90,25.01,24.50,24.53,24461211
22-Feb-21,24.68,24.95,24.21,24.73,22118470
19-Feb-21,25.09,25.37,25.02,25.08,7038623
18-Feb-21,25.06,25.29,24.96,25.14,18053520
17-Feb-21,25.60,25.60,25.06,25.18,13442160
12-Feb-21,25.63,25.68,25.25,25.51,17298607
11-Feb-21,25.79,25.89,25.50,25.63,7167745
10-Feb-21,25.95,25.95,25.40,25.59,20544154
09-Feb-21,25.80,26.07,25.53,25.85,14491095
08-Feb-21,25.77,25.96,25.56,25.81,14340882
05-Feb-21,25.70,25.80,25.36,25.77,19453967
04-Feb-21,25.78,25.92,25.39,25.70,21750583
03-Feb-21,26.06,26.06,25.79,25.85,26257778
02-Feb-21,25.85,26.25,25.74,25.99,31365618
01-Feb-21,25.84,25.91,25.41,25.70,67104436
29-Jan-21,25.92,26.02,25.29,25.65,18293351
28-Jan-21,25.57,26.17,25.36,26.03,19480730
27-Jan-21,25.20,26.00,24.98,25.58,27019170
26-Jan-21,25.48,25.84,24.90,25.15,14188134
22-Jan-21,25.68,25.96,25.31,25.49,11176141
21-Jan-21,26.51,26.66,25.83,26.01,13164913
20-Jan-21,27.03,27.12,26.46,26.53,8907364
19-Jan-21,27.48,27.48,26.71,26.98,12085195
18-Jan-21,27.76,27.93,27.22,27.22,7266485
15-Jan-21,27.19,27.85,26.70,27.68,28998305
14-Jan-21,27.10,27.20,26.80,27.17,9794196
13-Jan-21,26.35,27.09,26.30,27.02,18012372
12-Jan-21,26.33,26.49,25.80,26.35,13257234
11-Jan-21,26.33,26.87,26.01,26.25,15371966
08-Jan-21,25.98,26.68,25.93,26.51,13361008
07-Jan-21,26.19,26.21,25.76,25.92,13844076
06-Jan-21,26.48,26.48,26.00,26.03,22804455
05-Jan-21,26.50,26.57,26.06,26.37,8985662
04-Jan-21,27.28,27.28,26.45,26.49,17317066
30-Dec-20,26.74,27.09,26.43,27.09,18344618
29-Dec-20,26.93,26.93,26.55,26.67,9438672
28-Dec-20,26.65,26.95,26.41,26.79,7567060
23-Dec-20,26.34,26.66,26.30,26.40,8515053
22-Dec-20,26.39,26.56,26.14,26.29,21374645
21-Dec-20,26.50,26.70,25.71,26.39,12709521
18-Dec-20,27.03,27.33,26.62,26.64,18961599
17-Dec-20,26.98,27.35,26.82,27.05,24931465
16-Dec-20,26.61,26.95,26.46,26.80,32162189
15-Dec-20,26.74,26.90,26.34,26.65,47974690
14-Dec-20,27.05,27.15,26.59,26.67,17612114
11-Dec-20,26.30,27.15,26.02,26.94,31180735
10-Dec-20,25.85,26.30,25.42,26.13,18210959
09-Dec-20,25.85,26.08,25.64,25.80,15315337
08-Dec-20,25.36,25.95,24.60,25.75,31240855
07-Dec-20,25.42,25.83,25.39,25.57,17622762
04-Dec-20,25.15,25.57,24.88,25.40,20739408
03-Dec-20,25.00,25.49,24.87,25.15,25123329
02-Dec-20,24.27,24.96,24.13,24.96,38464908
01-Dec-20,24.29,24.50,24.07,24.10,35556565
30-Nov-20,24.53,24.84,24.06,24.06,20322450
27-Nov-20,24.64,24.74,24.42,24.65,11242511
26-Nov-20,24.34,24.65,24.25,24.65,8092292
25-Nov-20,24.12,24.66,24.12,24.38,26263038
24-Nov-20,24.22,24.34,23.85,24.12,45200184

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ALUP11

cotações, gráficos e mais...