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
15/10/2026	-1,82%	-0,71	38,37	38,37	38,16	39,24	47M	5.413
14/10/2026	-1,44%	-0,57	39,08	39,46	38,99	39,65	75M	10.739
13/10/2026	-0,18%	-0,07	39,65	39,66	39,09	39,99	54M	6.514
09/10/2026	0,91%	0,36	39,72	39,23	39,23	40,95	138M	16.968
08/10/2026	3,09%	1,18	39,36	38,18	38,16	39,84	77M	9.646
07/10/2026	1,98%	0,74	38,18	37,36	37,20	38,69	56M	8.014
06/10/2026	3,45%	1,25	37,44	36,10	35,96	38,00	107M	15.458
05/10/2026	8,00%	2,68	36,19	34,27	34,27	37,06	120M	13.722
02/10/2026	2,60%	0,85	33,51	32,99	32,46	33,54	26M	4.080
01/10/2026	0,40%	0,13	32,66	32,65	32,10	32,79	31M	5.237
30/09/2026	2,33%	0,74	32,53	32,13	31,95	32,60	21M	2.982
29/09/2026	0,76%	0,24	31,79	31,61	31,36	31,93	21M	3.323
28/09/2026	-1,74%	-0,56	31,55	32,00	31,55	32,08	28M	3.761
25/09/2026	0,19%	0,06	32,11	31,91	31,84	32,21	32M	3.487
24/09/2026	-0,62%	-0,20	32,05	32,29	31,63	32,29	40M	6.319
23/09/2026	-0,98%	-0,32	32,25	32,30	31,96	32,59	34M	4.654
22/09/2026	-0,25%	-0,08	32,57	32,60	32,26	32,85	53M	8.060
21/09/2026	-0,15%	-0,05	32,65	32,81	32,65	33,26	54M	7.814
18/09/2026	-2,10%	-0,70	32,70	33,25	32,70	33,41	121M	3.447
17/09/2026	1,30%	0,43	33,40	33,00	32,82	33,48	22M	3.676
16/09/2026	-1,32%	-0,44	32,97	33,37	32,90	33,40	59M	6.282
15/09/2026	0,03%	0,01	33,41	33,44	33,33	33,61	18M	2.778
14/09/2026	-1,01%	-0,34	33,40	33,30	33,02	33,49	19M	3.054
11/09/2026	-0,74%	-0,25	33,74	33,92	33,54	34,02	18M	2.160
10/09/2026	1,80%	0,60	33,99	33,39	33,07	33,99	22M	3.502
09/09/2026	-1,53%	-0,52	33,39	33,50	33,26	33,81	19M	2.745
08/09/2026	0,80%	0,27	33,91	33,78	33,41	34,12	18M	2.719
04/09/2026	0,51%	0,17	33,64	33,31	33,05	33,78	43M	5.278
03/09/2026	0,18%	0,06	33,47	33,66	33,37	34,07	33M	4.715
02/09/2026	2,39%	0,78	33,41	32,65	32,65	33,85	44M	6.877
01/09/2026	-0,34%	-0,11	32,63	32,76	32,63	33,32	33M	4.581
31/08/2026	0,12%	0,04	32,74	33,03	32,60	33,30	42M	6.558
28/08/2026	0,52%	0,17	32,70	32,53	32,23	32,75	12M	2.556
27/08/2026	-0,82%	-0,27	32,53	32,85	32,42	32,96	23M	4.020
26/08/2026	0,43%	0,14	32,80	32,70	32,70	33,24	48M	5.589
25/08/2026	2,19%	0,70	32,66	31,75	31,75	32,92	31M	4.277
24/08/2026	-0,53%	-0,17	31,96	32,08	31,72	32,27	42M	5.517
21/08/2026	3,44%	1,07	32,13	31,31	31,08	32,23	40M	5.068
20/08/2026	-1,08%	-0,34	31,06	31,39	30,95	31,55	32M	5.553
19/08/2026	0,80%	0,25	31,40	31,30	31,02	31,50	76M	3.464
18/08/2026	-0,48%	-0,15	31,15	31,29	31,01	31,64	19M	2.647
17/08/2026	0,29%	0,09	31,30	31,20	31,07	31,49	27M	4.970
14/08/2026	-1,64%	-0,52	31,21	31,52	30,60	31,69	53M	8.634
13/08/2026	2,82%	0,87	31,73	30,86	30,86	31,73	51M	6.722
12/08/2026	0,10%	0,03	30,86	30,88	30,84	31,35	41M	5.602
11/08/2026	-1,41%	-0,44	30,83	31,26	30,83	31,67	28M	5.061
10/08/2026	-2,46%	-0,79	31,27	32,04	31,11	32,04	42M	6.226
07/08/2026	-1,38%	-0,45	32,06	32,48	31,61	32,62	39M	4.496
06/08/2026	-0,73%	-0,24	32,51	32,58	32,13	33,12	44M	4.150
05/08/2026	-0,64%	-0,21	32,75	33,10	32,65	33,13	36M	3.079
04/08/2026	1,29%	0,42	32,96	32,88	32,41	33,13	44M	2.381
03/08/2026	-0,25%	-0,08	32,54	32,79	32,54	33,06	23M	3.768
31/07/2026	-0,06%	-0,02	32,62	32,68	32,62	33,12	15M	3.098
30/07/2026	1,15%	0,37	32,64	32,29	32,29	32,79	21M	3.160
29/07/2026	-2,36%	-0,78	32,27	33,05	32,27	33,05	16M	2.406
28/07/2026	-0,45%	-0,15	33,05	33,35	32,73	33,64	16M	2.005
27/07/2026	1,13%	0,37	33,20	32,88	32,79	33,44	27M	3.150
24/07/2026	-0,82%	-0,27	32,83	33,00	32,68	33,25	10M	1.813
23/07/2026	-1,81%	-0,61	33,10	33,68	33,10	33,68	19M	3.334
22/07/2026	0,78%	0,26	33,71	33,49	33,34	33,82	19M	2.770
21/07/2026	0,36%	0,12	33,45	33,34	32,98	33,46	19M	3.132
20/07/2026	0,15%	0,05	33,33	33,35	33,26	33,58	12M	2.084
17/07/2026	-0,66%	-0,22	33,28	33,40	33,28	33,78	29M	3.221
16/07/2026	-0,74%	-0,25	33,50	33,62	33,34	33,72	30M	4.091
15/07/2026	-1,06%	-0,36	33,75	34,07	33,71	34,15	14M	2.582
14/07/2026	1,19%	0,40	34,11	33,76	33,51	34,12	16M	1.654
13/07/2026	-0,91%	-0,31	33,71	33,92	33,50	34,16	22M	3.343
10/07/2026	2,93%	0,97	34,02	33,13	33,13	34,27	35M	3.862
09/07/2026	1,91%	0,62	33,05	32,39	32,39	33,09	35M	4.091
08/07/2026	-0,83%	-0,27	32,43	32,55	32,41	32,89	44M	4.520
07/07/2026	0,62%	0,20	32,70	32,47	32,41	32,91	23M	3.917
06/07/2026	-1,63%	-0,54	32,50	33,15	32,47	33,19	26M	2.673
03/07/2026	0,79%	0,26	33,04	32,63	32,63	33,15	18M	3.395
02/07/2026	1,77%	0,57	32,78	32,40	32,27	32,92	23M	4.513
01/07/2026	-0,06%	-0,02	32,21	31,89	31,89	32,39	12M	1.772
30/06/2026	-1,20%	-0,39	32,23	32,49	32,15	32,60	18M	3.857
29/06/2026	-0,52%	-0,17	32,62	32,55	32,55	32,88	12M	1.598
26/06/2026	1,42%	0,46	32,79	32,32	32,20	33,18	29M	1.282
25/06/2026	0,25%	0,08	32,33	32,25	32,22	32,84	19M	2.961
24/06/2026	-0,03%	-0,01	32,25	32,12	31,97	32,35	12M	1.756
23/06/2026	1,48%	0,47	32,26	31,42	31,42	32,26	25M	3.224
22/06/2026	2,71%	0,84	31,79	31,07	31,05	31,79	36M	4.848
19/06/2026	-1,71%	-0,54	30,95	31,73	30,95	31,80	29M	2.672
18/06/2026	0,16%	0,05	31,49	31,45	31,36	31,69	22M	2.864
17/06/2026	-1,60%	-0,51	31,44	32,00	31,24	32,26	28M	3.533
16/06/2026	-0,37%	-0,12	31,95	32,01	31,67	32,10	36M	3.345
15/06/2026	-0,62%	-0,20	32,07	32,61	32,07	32,74	21M	3.219
12/06/2026	-1,01%	-0,33	32,27	32,27	32,12	32,64	18M	2.617
11/06/2026	1,91%	0,61	32,60	31,94	31,82	32,60	26M	3.991
10/06/2026	-0,19%	-0,06	31,99	31,97	31,58	32,15	39M	2.942
09/06/2026	0,22%	0,07	32,05	32,24	31,83	32,35	28M	3.142
08/06/2026	-0,25%	-0,08	31,98	32,06	31,78	32,15	20M	4.029
05/06/2026	-1,35%	-0,44	32,06	32,52	31,91	32,65	31M	5.002
03/06/2026	-1,16%	-0,38	32,50	32,84	32,09	32,84	41M	5.941
02/06/2026	3,04%	0,97	32,88	31,96	31,96	32,88	37M	4.378
01/06/2026	-2,03%	-0,66	31,91	32,48	31,90	32,76	22M	3.104
29/05/2026	-0,73%	-0,24	32,57	32,81	32,17	32,95	53M	4.874
28/05/2026	-0,58%	-0,19	32,81	33,00	32,70	33,20	15M	2.199
27/05/2026	1,10%	0,36	33,00	33,22	32,43	33,22	28M	4.563
26/05/2026	-1,09%	-0,36	32,64	33,00	32,32	33,00	56M	4.431
25/05/2026	0,03%	0,01	33,00	32,99	32,78	33,58	25M	3.223
22/05/2026	-0,39%	-0,13	32,99	32,77	32,77	33,17	33M	3.256
21/05/2026	1,91%	0,62	33,12	32,51	32,28	33,72	88M	8.261
20/05/2026	2,23%	0,71	32,50	31,72	31,72	32,55	25M	3.474
19/05/2026	-0,03%	-0,01	31,79	31,67	31,26	31,81	23M	2.533
18/05/2026	0,00%	0,00	31,80	32,13	31,58	32,13	24M	2.763
15/05/2026	-2,42%	-0,79	31,80	32,00	31,52	32,16	40M	5.205
14/05/2026	-0,91%	-0,30	32,59	33,40	32,37	33,40	19M	2.344
13/05/2026	-3,89%	-1,33	32,89	34,47	32,73	34,61	39M	5.457
12/05/2026	-1,72%	-0,60	34,22	34,82	34,16	35,18	34M	5.244
11/05/2026	0,06%	0,02	34,82	34,80	34,35	35,09	50M	5.059
08/05/2026	0,14%	0,05	34,80	34,75	34,30	34,99	36M	5.825
07/05/2026	-0,91%	-0,32	34,75	34,83	34,42	35,84	33M	4.417
06/05/2026	1,68%	0,58	35,07	34,52	34,52	35,45	39M	5.848
05/05/2026	1,92%	0,65	34,49	33,86	33,79	34,61	40M	6.233
04/05/2026	-1,91%	-0,66	33,84	34,50	33,72	34,62	28M	5.129
30/04/2026	1,17%	0,40	34,50	34,06	34,06	34,70	33M	4.044
29/04/2026	-2,63%	-0,92	34,10	34,79	33,97	34,92	24M	4.784
28/04/2026	0,89%	0,31	35,02	34,65	34,25	35,02	27M	4.648
27/04/2026	0,61%	0,21	34,71	34,30	34,30	34,94	21M	4.006
24/04/2026	0,50%	0,17	34,50	34,37	34,19	34,64	26M	3.660
23/04/2026	-2,42%	-0,85	34,33	35,00	34,33	35,47	32M	3.497
22/04/2026	-3,17%	-1,15	35,18	36,09	35,06	36,29	20M	3.042
20/04/2026	-0,14%	-0,05	36,33	36,31	36,14	36,59	14M	2.341
17/04/2026	-0,03%	-0,01	36,38	36,65	36,38	36,88	33M	3.231
16/04/2026	-0,30%	-0,11	36,39	36,51	36,15	36,64	21M	3.610
15/04/2026	-0,14%	-0,05	36,50	36,55	36,16	36,66	46M	6.026
14/04/2026	0,14%	0,05	36,55	36,69	36,34	36,92	46M	5.918
13/04/2026	-0,54%	-0,20	36,50	36,70	36,34	37,11	33M	5.779
10/04/2026	-0,30%	-0,11	36,70	36,81	36,50	37,14	61M	5.932
09/04/2026	1,94%	0,70	36,81	36,11	35,77	36,96	19M	3.158
08/04/2026	2,61%	0,92	36,11	35,60	35,49	36,46	20M	2.807
07/04/2026	0,17%	0,06	35,19	35,13	34,89	35,32	13M	1.937
06/04/2026	-	-	35,13	35,76	35,13	35,93	21M	3.528

Date,Open,High,Low,Close,Volume
15-Oct-26,38.37,39.24,38.16,38.37,47154995
14-Oct-26,39.46,39.65,38.99,39.08,74664840
13-Oct-26,39.66,39.99,39.09,39.65,53522301
09-Oct-26,39.23,40.95,39.23,39.72,137544936
08-Oct-26,38.18,39.84,38.16,39.36,76540520
07-Oct-26,37.36,38.69,37.20,38.18,55961575
06-Oct-26,36.10,38.00,35.96,37.44,107422693
05-Oct-26,34.27,37.06,34.27,36.19,120479001
02-Oct-26,32.99,33.54,32.46,33.51,26406732
01-Oct-26,32.65,32.79,32.10,32.66,30603259
30-Sep-26,32.13,32.60,31.95,32.53,20974528
29-Sep-26,31.61,31.93,31.36,31.79,20984845
28-Sep-26,32.00,32.08,31.55,31.55,28166919
25-Sep-26,31.91,32.21,31.84,32.11,31647375
24-Sep-26,32.29,32.29,31.63,32.05,40499130
23-Sep-26,32.30,32.59,31.96,32.25,34459327
22-Sep-26,32.60,32.85,32.26,32.57,53418862
21-Sep-26,32.81,33.26,32.65,32.65,54341192
18-Sep-26,33.25,33.41,32.70,32.70,120798352
17-Sep-26,33.00,33.48,32.82,33.40,21521084
16-Sep-26,33.37,33.40,32.90,32.97,58711408
15-Sep-26,33.44,33.61,33.33,33.41,17730141
14-Sep-26,33.30,33.49,33.02,33.40,18896974
11-Sep-26,33.92,34.02,33.54,33.74,18298426
10-Sep-26,33.39,33.99,33.07,33.99,21555611
09-Sep-26,33.50,33.81,33.26,33.39,18683510
08-Sep-26,33.78,34.12,33.41,33.91,17760800
04-Sep-26,33.31,33.78,33.05,33.64,42728765
03-Sep-26,33.66,34.07,33.37,33.47,32588987
02-Sep-26,32.65,33.85,32.65,33.41,43511111
01-Sep-26,32.76,33.32,32.63,32.63,33331676
31-Aug-26,33.03,33.30,32.60,32.74,41698803
28-Aug-26,32.53,32.75,32.23,32.70,11515233
27-Aug-26,32.85,32.96,32.42,32.53,23411264
26-Aug-26,32.70,33.24,32.70,32.80,47918139
25-Aug-26,31.75,32.92,31.75,32.66,31050958
24-Aug-26,32.08,32.27,31.72,31.96,42335168
21-Aug-26,31.31,32.23,31.08,32.13,39868287
20-Aug-26,31.39,31.55,30.95,31.06,31793186
19-Aug-26,31.30,31.50,31.02,31.40,76225952
18-Aug-26,31.29,31.64,31.01,31.15,18769957
17-Aug-26,31.20,31.49,31.07,31.30,27276760
14-Aug-26,31.52,31.69,30.60,31.21,52738738
13-Aug-26,30.86,31.73,30.86,31.73,51215788
12-Aug-26,30.88,31.35,30.84,30.86,41022943
11-Aug-26,31.26,31.67,30.83,30.83,27621794
10-Aug-26,32.04,32.04,31.11,31.27,41528489
07-Aug-26,32.48,32.62,31.61,32.06,38878931
06-Aug-26,32.58,33.12,32.13,32.51,43965983
05-Aug-26,33.10,33.13,32.65,32.75,35985408
04-Aug-26,32.88,33.13,32.41,32.96,43528057
03-Aug-26,32.79,33.06,32.54,32.54,23400711
31-Jul-26,32.68,33.12,32.62,32.62,14698650
30-Jul-26,32.29,32.79,32.29,32.64,21167994
29-Jul-26,33.05,33.05,32.27,32.27,15535046
28-Jul-26,33.35,33.64,32.73,33.05,16375206
27-Jul-26,32.88,33.44,32.79,33.20,27039718
24-Jul-26,33.00,33.25,32.68,32.83,10063005
23-Jul-26,33.68,33.68,33.10,33.10,19078706
22-Jul-26,33.49,33.82,33.34,33.71,19199567
21-Jul-26,33.34,33.46,32.98,33.45,18639950
20-Jul-26,33.35,33.58,33.26,33.33,11831086
17-Jul-26,33.40,33.78,33.28,33.28,29155613
16-Jul-26,33.62,33.72,33.34,33.50,30324916
15-Jul-26,34.07,34.15,33.71,33.75,14349073
14-Jul-26,33.76,34.12,33.51,34.11,15598788
13-Jul-26,33.92,34.16,33.50,33.71,22344472
10-Jul-26,33.13,34.27,33.13,34.02,35034125
09-Jul-26,32.39,33.09,32.39,33.05,34730639
08-Jul-26,32.55,32.89,32.41,32.43,43575189
07-Jul-26,32.47,32.91,32.41,32.70,22567536
06-Jul-26,33.15,33.19,32.47,32.50,26486364
03-Jul-26,32.63,33.15,32.63,33.04,17796266
02-Jul-26,32.40,32.92,32.27,32.78,22670861
01-Jul-26,31.89,32.39,31.89,32.21,11731092
30-Jun-26,32.49,32.60,32.15,32.23,17827625
29-Jun-26,32.55,32.88,32.55,32.62,11898752
26-Jun-26,32.32,33.18,32.20,32.79,28833172
25-Jun-26,32.25,32.84,32.22,32.33,19432917
24-Jun-26,32.12,32.35,31.97,32.25,11889231
23-Jun-26,31.42,32.26,31.42,32.26,24942954
22-Jun-26,31.07,31.79,31.05,31.79,36068564
19-Jun-26,31.73,31.80,30.95,30.95,29042072
18-Jun-26,31.45,31.69,31.36,31.49,21551629
17-Jun-26,32.00,32.26,31.24,31.44,27714951
16-Jun-26,32.01,32.10,31.67,31.95,36470681
15-Jun-26,32.61,32.74,32.07,32.07,20866361
12-Jun-26,32.27,32.64,32.12,32.27,18173897
11-Jun-26,31.94,32.60,31.82,32.60,25505948
10-Jun-26,31.97,32.15,31.58,31.99,38785239
09-Jun-26,32.24,32.35,31.83,32.05,28198875
08-Jun-26,32.06,32.15,31.78,31.98,19888097
05-Jun-26,32.52,32.65,31.91,32.06,30672489
03-Jun-26,32.84,32.84,32.09,32.50,40940543
02-Jun-26,31.96,32.88,31.96,32.88,37435968
01-Jun-26,32.48,32.76,31.90,31.91,21618136
29-May-26,32.81,32.95,32.17,32.57,53182978
28-May-26,33.00,33.20,32.70,32.81,14713218
27-May-26,33.22,33.22,32.43,33.00,28314850
26-May-26,33.00,33.00,32.32,32.64,56193081
25-May-26,32.99,33.58,32.78,33.00,24704659
22-May-26,32.77,33.17,32.77,32.99,33450145
21-May-26,32.51,33.72,32.28,33.12,88194718
20-May-26,31.72,32.55,31.72,32.50,25385993
19-May-26,31.67,31.81,31.26,31.79,22936875
18-May-26,32.13,32.13,31.58,31.80,24308800
15-May-26,32.00,32.16,31.52,31.80,39553285
14-May-26,33.40,33.40,32.37,32.59,19274417
13-May-26,34.47,34.61,32.73,32.89,38731976
12-May-26,34.82,35.18,34.16,34.22,33896929
11-May-26,34.80,35.09,34.35,34.82,49714571
08-May-26,34.75,34.99,34.30,34.80,36462124
07-May-26,34.83,35.84,34.42,34.75,33413755
06-May-26,34.52,35.45,34.52,35.07,38830065
05-May-26,33.86,34.61,33.79,34.49,40336864
04-May-26,34.50,34.62,33.72,33.84,27514197
30-Apr-26,34.06,34.70,34.06,34.50,33286432
29-Apr-26,34.79,34.92,33.97,34.10,23662970
28-Apr-26,34.65,35.02,34.25,35.02,27229848
27-Apr-26,34.30,34.94,34.30,34.71,21343469
24-Apr-26,34.37,34.64,34.19,34.50,26445759
23-Apr-26,35.00,35.47,34.33,34.33,32341194
22-Apr-26,36.09,36.29,35.06,35.18,19732288
20-Apr-26,36.31,36.59,36.14,36.33,13784640
17-Apr-26,36.65,36.88,36.38,36.38,32779090
16-Apr-26,36.51,36.64,36.15,36.39,21139049
15-Apr-26,36.55,36.66,36.16,36.50,46225932
14-Apr-26,36.69,36.92,36.34,36.55,46076873
13-Apr-26,36.70,37.11,36.34,36.50,32709732
10-Apr-26,36.81,37.14,36.50,36.70,60914406
09-Apr-26,36.11,36.96,35.77,36.81,18705885
08-Apr-26,35.60,36.46,35.49,36.11,19608553
07-Apr-26,35.13,35.32,34.89,35.19,13293494
06-Apr-26,35.76,35.93,35.13,35.13,20759798

*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