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
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	-1,76%	-0,63	35,13	35,76	35,13	35,93	21M	3.528
02/04/2026	1,10%	0,39	35,76	35,29	34,70	35,94	41M	5.013
01/04/2026	0,54%	0,19	35,37	34,94	34,94	35,55	42M	3.667
31/03/2026	1,56%	0,54	35,18	34,64	34,51	35,37	30M	5.445
30/03/2026	-0,12%	-0,04	34,64	34,80	34,39	34,92	23M	2.321
27/03/2026	-0,26%	-0,09	34,68	34,60	34,39	34,97	39M	3.002
26/03/2026	-0,91%	-0,32	34,77	35,05	34,60	35,15	18M	3.090
25/03/2026	1,86%	0,64	35,09	34,49	34,41	35,36	16M	3.023
24/03/2026	-0,49%	-0,17	34,45	34,39	33,99	34,58	30M	3.514
23/03/2026	3,25%	1,09	34,62	33,75	33,53	34,68	22M	3.061
20/03/2026	-1,50%	-0,51	33,53	33,84	33,02	34,04	279M	3.346
19/03/2026	0,80%	0,27	34,04	33,77	33,24	34,15	28M	4.542
18/03/2026	-1,46%	-0,50	33,77	34,37	33,77	34,37	26M	3.744
17/03/2026	-1,61%	-0,56	34,27	34,76	34,23	35,04	20M	3.263
16/03/2026	1,02%	0,35	34,83	34,47	34,47	36,30	35M	4.877
13/03/2026	-0,35%	-0,12	34,48	34,60	34,18	35,04	28M	4.575
12/03/2026	-0,97%	-0,34	34,60	34,88	34,33	34,88	28M	4.634
11/03/2026	0,40%	0,14	34,94	34,77	34,64	35,30	21M	3.114
10/03/2026	2,69%	0,91	34,80	33,89	33,89	35,30	33M	5.732
09/03/2026	0,21%	0,07	33,89	33,81	33,17	34,07	30M	5.349
06/03/2026	0,59%	0,20	33,82	33,96	33,23	34,55	31M	5.149
05/03/2026	-2,97%	-1,03	33,62	34,65	33,45	34,65	37M	5.129
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	-	-	34,39	34,89	34,24	34,91	29M	4.990

Date,Open,High,Low,Close,Volume
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
02-Apr-26,35.29,35.94,34.70,35.76,40590803
01-Apr-26,34.94,35.55,34.94,35.37,41991956
31-Mar-26,34.64,35.37,34.51,35.18,30014118
30-Mar-26,34.80,34.92,34.39,34.64,22851521
27-Mar-26,34.60,34.97,34.39,34.68,39106970
26-Mar-26,35.05,35.15,34.60,34.77,17974456
25-Mar-26,34.49,35.36,34.41,35.09,16483741
24-Mar-26,34.39,34.58,33.99,34.45,29576246
23-Mar-26,33.75,34.68,33.53,34.62,22143746
20-Mar-26,33.84,34.04,33.02,33.53,278829672
19-Mar-26,33.77,34.15,33.24,34.04,28105494
18-Mar-26,34.37,34.37,33.77,33.77,25582333
17-Mar-26,34.76,35.04,34.23,34.27,19873223
16-Mar-26,34.47,36.30,34.47,34.83,34525450
13-Mar-26,34.60,35.04,34.18,34.48,27937401
12-Mar-26,34.88,34.88,34.33,34.60,28401800
11-Mar-26,34.77,35.30,34.64,34.94,20706284
10-Mar-26,33.89,35.30,33.89,34.80,32993617
09-Mar-26,33.81,34.07,33.17,33.89,30136712
06-Mar-26,33.96,34.55,33.23,33.82,30861883
05-Mar-26,34.65,34.65,33.45,33.62,36887255
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

*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