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
14/08/2020	-0,04%	-0,01	23,92	23,88	23,62	24,11	17M	5.223
13/08/2020	-1,52%	-0,37	23,93	24,50	23,93	24,62	19M	3.573
12/08/2020	-1,22%	-0,30	24,30	24,60	24,05	24,76	17M	3.623
11/08/2020	0,41%	0,10	24,60	24,59	24,42	24,71	15M	3.166
10/08/2020	-1,29%	-0,32	24,50	24,90	24,49	25,00	15M	3.039
07/08/2020	0,08%	0,02	24,82	24,80	24,28	24,82	17M	3.460
06/08/2020	2,52%	0,61	24,80	24,21	24,16	24,88	25M	6.048
05/08/2020	1,13%	0,27	24,19	24,10	23,94	24,23	25M	4.117
04/08/2020	-0,83%	-0,20	23,92	24,07	23,73	24,24	18M	5.044
03/08/2020	-0,12%	-0,03	24,12	24,26	24,00	24,44	15M	3.574
31/07/2020	-2,11%	-0,52	24,15	24,60	24,03	24,67	26M	4.291

30/07/2020	0,65%	0,16	24,67	24,45	24,18	24,67	23M	2.353
29/07/2020	2,00%	0,48	24,51	24,12	24,07	24,51	16M	3.560
28/07/2020	-0,29%	-0,07	24,03	24,10	24,03	24,49	19M	3.316
27/07/2020	0,37%	0,09	24,10	24,11	23,91	24,39	21M	3.618
24/07/2020	0,04%	0,01	24,01	24,20	23,50	24,21	23M	4.248
23/07/2020	-2,04%	-0,50	24,00	24,50	23,85	24,50	14M	3.458
22/07/2020	1,58%	0,38	24,50	24,12	23,91	24,50	12M	2.188
21/07/2020	0,50%	0,12	24,12	24,03	23,85	24,20	38M	4.060
20/07/2020	-1,32%	-0,32	24,00	24,23	23,87	24,27	24M	4.882
17/07/2020	3,09%	0,73	24,32	23,65	23,65	24,32	15M	2.956
16/07/2020	-1,71%	-0,41	23,59	23,99	23,45	24,03	20M	3.432
15/07/2020	-0,29%	-0,07	24,00	24,08	23,86	24,16	27M	4.422
14/07/2020	0,71%	0,17	24,07	23,91	23,78	24,17	23M	2.649
13/07/2020	-1,61%	-0,39	23,90	24,32	23,90	24,36	8M	1.889
10/07/2020	1,42%	0,34	24,29	23,95	23,95	24,29	24M	2.524
09/07/2020	-0,91%	-0,22	23,95	24,17	23,86	24,33	24M	2.785
08/07/2020	0,46%	0,11	24,17	24,15	23,91	24,30	26M	4.869
07/07/2020	-3,84%	-0,96	24,06	24,45	23,72	24,59	53M	7.975
06/07/2020	2,25%	0,55	25,02	24,60	24,47	25,04	16M	2.144
03/07/2020	0,82%	0,20	24,47	24,24	24,10	24,52	7M	1.041
02/07/2020	0,41%	0,10	24,27	24,34	24,03	24,45	7M	1.781
01/07/2020	0,83%	0,20	24,17	23,93	23,93	24,40	41M	3.421
30/06/2020	-1,36%	-0,33	23,97	24,21	23,91	24,27	47M	3.981
29/06/2020	1,55%	0,37	24,30	24,10	23,75	24,30	8M	1.575
26/06/2020	-0,75%	-0,18	23,93	24,11	23,66	24,11	10M	2.000
25/06/2020	1,26%	0,30	24,11	23,71	23,57	24,11	41M	2.042
24/06/2020	-1,90%	-0,46	23,81	24,25	23,41	24,28	21M	5.081
23/06/2020	-0,08%	-0,02	24,27	24,37	24,06	24,59	20M	3.517
22/06/2020	-0,90%	-0,22	24,29	24,57	24,22	24,77	27M	4.950
19/06/2020	-0,45%	-0,11	24,51	24,83	24,49	24,92	49M	6.976
18/06/2020	1,82%	0,44	24,62	24,20	24,18	24,67	15M	4.001
17/06/2020	1,81%	0,43	24,18	23,96	23,91	24,63	15M	3.475
16/06/2020	-0,59%	-0,14	23,75	24,27	23,75	24,50	12M	2.874
15/06/2020	-0,46%	-0,11	23,89	23,62	23,31	24,06	11M	3.394
12/06/2020	-3,54%	-0,88	24,00	24,30	23,63	24,66	27M	5.075
10/06/2020	-1,03%	-0,26	24,88	25,38	24,54	25,80	21M	5.153
09/06/2020	0,32%	0,08	25,14	25,19	24,40	25,29	14M	3.336
08/06/2020	0,60%	0,15	25,06	24,96	24,70	25,21	26M	5.552
05/06/2020	0,44%	0,11	24,91	25,08	24,78	25,40	18M	4.716
04/06/2020	0,24%	0,06	24,80	24,74	24,68	25,42	23M	6.105
03/06/2020	-1,28%	-0,32	24,74	25,39	24,68	25,86	24M	5.620
02/06/2020	-0,16%	-0,04	25,06	25,21	24,94	25,47	19M	4.688
01/06/2020	0,92%	0,23	25,10	24,77	24,57	25,35	18M	5.314
29/05/2020	-1,31%	-0,33	24,87	25,15	24,62	25,39	19M	3.552
28/05/2020	1,49%	0,37	25,20	24,84	24,33	25,57	21M	3.746
27/05/2020	0,57%	0,14	24,83	24,94	24,50	25,19	22M	4.694
26/05/2020	1,48%	0,36	24,69	24,65	24,43	25,00	15M	2.929
25/05/2020	1,38%	0,33	24,33	24,42	24,27	25,00	19M	3.954
22/05/2020	-1,15%	-0,28	24,00	24,27	23,82	24,33	7M	1.463
21/05/2020	3,89%	0,91	24,28	23,40	23,40	24,28	23M	3.553
20/05/2020	-0,89%	-0,21	23,37	23,59	23,10	23,78	13M	2.793
19/05/2020	-0,13%	-0,03	23,58	23,56	23,12	23,88	16M	3.836
18/05/2020	3,78%	0,86	23,61	23,00	22,80	23,61	27M	3.214
15/05/2020	1,07%	0,24	22,75	22,41	22,10	22,82	12M	3.625
14/05/2020	0,67%	0,15	22,51	22,01	21,59	22,57	20M	5.179
13/05/2020	1,45%	0,32	22,36	22,10	21,51	22,40	25M	5.978
12/05/2020	-0,27%	-0,06	22,04	22,21	21,96	22,69	19M	5.252
11/05/2020	-0,54%	-0,12	22,10	22,20	22,10	22,74	18M	4.991
08/05/2020	1,93%	0,42	22,22	22,07	21,80	22,34	13M	3.477
07/05/2020	-3,41%	-0,77	21,80	22,58	21,80	22,75	23M	5.657
06/05/2020	-0,79%	-0,18	22,57	22,75	22,23	22,87	9M	2.503
05/05/2020	1,56%	0,35	22,75	22,53	22,42	22,97	11M	2.878
04/05/2020	-0,75%	-0,17	22,40	22,21	21,97	22,40	14M	4.705
30/04/2020	-1,87%	-0,43	22,57	22,98	22,22	23,12	36M	4.580
29/04/2020	-2,54%	-0,60	23,00	24,49	22,86	24,49	21M	6.518
28/04/2020	1,29%	0,30	23,60	23,37	23,01	23,94	11M	3.262
27/04/2020	4,44%	0,99	23,30	22,66	22,50	23,46	39M	3.939
24/04/2020	-6,14%	-1,46	22,31	23,68	21,64	23,75	32M	9.062
23/04/2020	-0,34%	-0,08	23,77	24,09	23,77	24,60	12M	2.880
22/04/2020	0,55%	0,13	23,85	23,67	23,67	24,14	17M	3.815
20/04/2020	1,58%	0,37	23,72	23,09	22,86	24,26	20M	4.535
17/04/2020	0,00%	0,00	23,35	23,93	23,26	23,93	27M	4.633
16/04/2020	-1,77%	-0,42	23,35	24,00	23,31	24,00	17M	4.623
15/04/2020	2,06%	0,48	23,77	23,06	22,80	23,78	27M	5.524
14/04/2020	3,33%	0,75	23,29	22,74	22,59	23,32	25M	5.046
13/04/2020	-1,57%	-0,36	22,54	22,71	22,09	23,26	20M	5.912
09/04/2020	-0,61%	-0,14	22,90	23,07	22,61	23,46	19M	4.315
08/04/2020	-1,54%	-0,36	23,04	23,38	22,49	23,38	32M	5.399
07/04/2020	-0,43%	-0,10	23,40	24,79	22,80	24,99	31M	6.240
06/04/2020	-1,26%	-0,30	23,50	24,99	23,50	25,00	26M	6.018
03/04/2020	3,03%	0,70	23,80	23,12	22,74	23,89	21M	4.857
02/04/2020	3,82%	0,85	23,10	22,39	22,39	23,42	24M	6.425
01/04/2020	-1,11%	-0,25	22,25	22,05	21,63	22,54	19M	4.206
31/03/2020	0,00%	0,00	22,50	22,61	22,23	23,39	15M	4.015
30/03/2020	0,00%	0,00	22,50	22,61	22,40	23,42	8M	1.664
27/03/2020	-4,66%	-1,10	22,50	23,00	22,50	23,60	12M	3.145
26/03/2020	3,01%	0,69	23,60	22,73	22,50	24,13	25M	4.114
25/03/2020	5,04%	1,10	22,91	21,82	21,81	23,52	16M	3.224
24/03/2020	1,11%	0,24	21,81	23,02	21,81	23,10	21M	4.359
23/03/2020	-5,23%	-1,19	21,57	23,61	20,98	23,61	22M	5.559
20/03/2020	6,60%	1,41	22,76	22,55	20,91	23,90	37M	9.067
19/03/2020	2,35%	0,49	21,35	20,80	20,17	22,58	26M	6.135
18/03/2020	-8,51%	-1,94	20,86	21,73	19,56	22,49	37M	9.757
17/03/2020	4,11%	0,90	22,80	22,22	21,82	24,37	29M	9.065
16/03/2020	-6,81%	-1,60	21,90	20,93	20,32	24,12	29M	8.437
13/03/2020	6,82%	1,50	23,50	24,00	21,89	24,26	49M	9.708
12/03/2020	-11,65%	-2,90	22,00	23,70	20,02	23,70	26M	5.605
11/03/2020	-6,21%	-1,65	24,90	26,00	24,32	26,60	42M	8.033
10/03/2020	2,12%	0,55	26,55	27,00	25,71	27,30	23M	4.653
09/03/2020	-7,14%	-2,00	26,00	26,03	25,22	26,15	25M	5.298
06/03/2020	-3,25%	-0,94	28,00	28,11	27,42	28,16	16M	3.763
05/03/2020	-3,53%	-1,06	28,94	29,57	28,41	30,01	12M	2.577
04/03/2020	4,68%	1,34	30,00	29,22	28,90	30,00	23M	3.187
03/03/2020	-0,31%	-0,09	28,66	28,75	28,45	29,79	23M	2.822
02/03/2020	1,95%	0,55	28,75	28,20	28,03	28,83	15M	2.792
28/02/2020	2,14%	0,59	28,20	27,47	26,53	28,20	28M	4.734
27/02/2020	-2,61%	-0,74	27,61	28,15	27,45	28,37	24M	4.588
26/02/2020	-3,01%	-0,88	28,35	28,01	27,50	28,77	21M	3.625
21/02/2020	1,14%	0,33	29,23	28,86	28,74	29,38	11M	1.958
20/02/2020	-1,80%	-0,53	28,90	29,42	28,90	29,52	31M	2.591
19/02/2020	0,75%	0,22	29,43	29,27	29,05	29,43	7M	1.428
18/02/2020	-0,48%	-0,14	29,21	29,24	28,63	29,40	9M	2.263
17/02/2020	1,84%	0,53	29,35	28,85	28,77	29,71	7M	1.566
14/02/2020	-1,17%	-0,34	28,82	29,23	28,76	29,54	13M	3.415
13/02/2020	-0,48%	-0,14	29,16	29,12	28,63	29,34	10M	2.380
12/02/2020	1,52%	0,44	29,30	29,09	28,73	29,37	11M	2.895
11/02/2020	1,12%	0,32	28,86	28,71	28,51	29,28	22M	3.605
10/02/2020	-1,38%	-0,40	28,54	28,94	28,21	29,10	25M	4.630
07/02/2020	-3,05%	-0,91	28,94	29,84	28,80	29,85	16M	2.778
06/02/2020	-0,67%	-0,20	29,85	30,32	29,60	30,32	13M	2.094
05/02/2020	-0,99%	-0,30	30,05	30,50	29,86	30,71	23M	3.321
04/02/2020	1,13%	0,34	30,35	30,25	30,20	30,59	11M	2.224
03/02/2020	-	-	30,01	29,69	29,25	30,11	16M	2.785

Date,Open,High,Low,Close,Volume
14-Aug-20,23.88,24.11,23.62,23.92,17033035
13-Aug-20,24.50,24.62,23.93,23.93,19151705
12-Aug-20,24.60,24.76,24.05,24.30,16526706
11-Aug-20,24.59,24.71,24.42,24.60,14979597
10-Aug-20,24.90,25.00,24.49,24.50,15181395
07-Aug-20,24.80,24.82,24.28,24.82,16600969
06-Aug-20,24.21,24.88,24.16,24.80,24839648
05-Aug-20,24.10,24.23,23.94,24.19,25051431
04-Aug-20,24.07,24.24,23.73,23.92,17554086
03-Aug-20,24.26,24.44,24.00,24.12,14783346
31-Jul-20,24.60,24.67,24.03,24.15,25935533
30-Jul-20,24.45,24.67,24.18,24.67,22924180
29-Jul-20,24.12,24.51,24.07,24.51,16311836
28-Jul-20,24.10,24.49,24.03,24.03,19223100
27-Jul-20,24.11,24.39,23.91,24.10,20605099
24-Jul-20,24.20,24.21,23.50,24.01,22852346
23-Jul-20,24.50,24.50,23.85,24.00,13975777
22-Jul-20,24.12,24.50,23.91,24.50,11992727
21-Jul-20,24.03,24.20,23.85,24.12,38137760
20-Jul-20,24.23,24.27,23.87,24.00,23999804
17-Jul-20,23.65,24.32,23.65,24.32,14788137
16-Jul-20,23.99,24.03,23.45,23.59,20090493
15-Jul-20,24.08,24.16,23.86,24.00,27065950
14-Jul-20,23.91,24.17,23.78,24.07,22917311
13-Jul-20,24.32,24.36,23.90,23.90,7911146
10-Jul-20,23.95,24.29,23.95,24.29,23588588
09-Jul-20,24.17,24.33,23.86,23.95,24217458
08-Jul-20,24.15,24.30,23.91,24.17,26318486
07-Jul-20,24.45,24.59,23.72,24.06,53183128
06-Jul-20,24.60,25.04,24.47,25.02,15506735
03-Jul-20,24.24,24.52,24.10,24.47,6515027
02-Jul-20,24.34,24.45,24.03,24.27,6845693
01-Jul-20,23.93,24.40,23.93,24.17,41419711
30-Jun-20,24.21,24.27,23.91,23.97,46871808
29-Jun-20,24.10,24.30,23.75,24.30,8366903
26-Jun-20,24.11,24.11,23.66,23.93,10014758
25-Jun-20,23.71,24.11,23.57,24.11,40506342
24-Jun-20,24.25,24.28,23.41,23.81,20861443
23-Jun-20,24.37,24.59,24.06,24.27,19584006
22-Jun-20,24.57,24.77,24.22,24.29,26703967
19-Jun-20,24.83,24.92,24.49,24.51,48861288
18-Jun-20,24.20,24.67,24.18,24.62,14983643
17-Jun-20,23.96,24.63,23.91,24.18,15086180
16-Jun-20,24.27,24.50,23.75,23.75,11751181
15-Jun-20,23.62,24.06,23.31,23.89,11311053
12-Jun-20,24.30,24.66,23.63,24.00,27094361
10-Jun-20,25.38,25.80,24.54,24.88,21081746
09-Jun-20,25.19,25.29,24.40,25.14,14479300
08-Jun-20,24.96,25.21,24.70,25.06,26240407
05-Jun-20,25.08,25.40,24.78,24.91,18176577
04-Jun-20,24.74,25.42,24.68,24.80,23005543
03-Jun-20,25.39,25.86,24.68,24.74,24350311
02-Jun-20,25.21,25.47,24.94,25.06,18868814
01-Jun-20,24.77,25.35,24.57,25.10,17642127
29-May-20,25.15,25.39,24.62,24.87,19391928
28-May-20,24.84,25.57,24.33,25.20,21087448
27-May-20,24.94,25.19,24.50,24.83,21675097
26-May-20,24.65,25.00,24.43,24.69,14718672
25-May-20,24.42,25.00,24.27,24.33,18831446
22-May-20,24.27,24.33,23.82,24.00,6780903
21-May-20,23.40,24.28,23.40,24.28,22810131
20-May-20,23.59,23.78,23.10,23.37,12501417
19-May-20,23.56,23.88,23.12,23.58,16152308
18-May-20,23.00,23.61,22.80,23.61,27085310
15-May-20,22.41,22.82,22.10,22.75,11983430
14-May-20,22.01,22.57,21.59,22.51,19849367
13-May-20,22.10,22.40,21.51,22.36,24935177
12-May-20,22.21,22.69,21.96,22.04,19395067
11-May-20,22.20,22.74,22.10,22.10,17936391
08-May-20,22.07,22.34,21.80,22.22,12649999
07-May-20,22.58,22.75,21.80,21.80,22680467
06-May-20,22.75,22.87,22.23,22.57,8987047
05-May-20,22.53,22.97,22.42,22.75,10930485
04-May-20,22.21,22.40,21.97,22.40,14215908
30-Apr-20,22.98,23.12,22.22,22.57,35788609
29-Apr-20,24.49,24.49,22.86,23.00,20697839
28-Apr-20,23.37,23.94,23.01,23.60,11136606
27-Apr-20,22.66,23.46,22.50,23.30,39499164
24-Apr-20,23.68,23.75,21.64,22.31,32452695
23-Apr-20,24.09,24.60,23.77,23.77,12195431
22-Apr-20,23.67,24.14,23.67,23.85,16638724
20-Apr-20,23.09,24.26,22.86,23.72,20221632
17-Apr-20,23.93,23.93,23.26,23.35,27128039
16-Apr-20,24.00,24.00,23.31,23.35,17185387
15-Apr-20,23.06,23.78,22.80,23.77,26620371
14-Apr-20,22.74,23.32,22.59,23.29,25062536
13-Apr-20,22.71,23.26,22.09,22.54,19821752
09-Apr-20,23.07,23.46,22.61,22.90,18691757
08-Apr-20,23.38,23.38,22.49,23.04,32497518
07-Apr-20,24.79,24.99,22.80,23.40,31279774
06-Apr-20,24.99,25.00,23.50,23.50,25933728
03-Apr-20,23.12,23.89,22.74,23.80,20905720
02-Apr-20,22.39,23.42,22.39,23.10,23626958
01-Apr-20,22.05,22.54,21.63,22.25,18628095
31-Mar-20,22.61,23.39,22.23,22.50,14570331
30-Mar-20,22.61,23.42,22.40,22.50,7523840
27-Mar-20,23.00,23.60,22.50,22.50,12180976
26-Mar-20,22.73,24.13,22.50,23.60,24863940
25-Mar-20,21.82,23.52,21.81,22.91,16292840
24-Mar-20,23.02,23.10,21.81,21.81,21388185
23-Mar-20,23.61,23.61,20.98,21.57,22364992
20-Mar-20,22.55,23.90,20.91,22.76,37080053
19-Mar-20,20.80,22.58,20.17,21.35,26069568
18-Mar-20,21.73,22.49,19.56,20.86,37338192
17-Mar-20,22.22,24.37,21.82,22.80,29380305
16-Mar-20,20.93,24.12,20.32,21.90,29034387
13-Mar-20,24.00,24.26,21.89,23.50,49465173
12-Mar-20,23.70,23.70,20.02,22.00,26219776
11-Mar-20,26.00,26.60,24.32,24.90,41722579
10-Mar-20,27.00,27.30,25.71,26.55,23033311
09-Mar-20,26.03,26.15,25.22,26.00,24714742
06-Mar-20,28.11,28.16,27.42,28.00,16117113
05-Mar-20,29.57,30.01,28.41,28.94,12437233
04-Mar-20,29.22,30.00,28.90,30.00,22848098
03-Mar-20,28.75,29.79,28.45,28.66,22559316
02-Mar-20,28.20,28.83,28.03,28.75,15219298
28-Feb-20,27.47,28.20,26.53,28.20,28470623
27-Feb-20,28.15,28.37,27.45,27.61,23593189
26-Feb-20,28.01,28.77,27.50,28.35,21280780
21-Feb-20,28.86,29.38,28.74,29.23,10751159
20-Feb-20,29.42,29.52,28.90,28.90,30565307
19-Feb-20,29.27,29.43,29.05,29.43,7324510
18-Feb-20,29.24,29.40,28.63,29.21,9143042
17-Feb-20,28.85,29.71,28.77,29.35,6799890
14-Feb-20,29.23,29.54,28.76,28.82,13082472
13-Feb-20,29.12,29.34,28.63,29.16,9670331
12-Feb-20,29.09,29.37,28.73,29.30,11122791
11-Feb-20,28.71,29.28,28.51,28.86,22066850
10-Feb-20,28.94,29.10,28.21,28.54,25368713
07-Feb-20,29.84,29.85,28.80,28.94,16375260
06-Feb-20,30.32,30.32,29.60,29.85,13226724
05-Feb-20,30.50,30.71,29.86,30.05,22562715
04-Feb-20,30.25,30.59,30.20,30.35,11345888
03-Feb-20,29.69,30.11,29.25,30.01,16469590

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...