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
15/01/2021	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	-0,25%	-0,06	24,12	24,22	23,85	24,34	45M	4.641
23/11/2020	-0,90%	-0,22	24,18	24,58	24,05	24,58	12M	3.033
20/11/2020	-1,21%	-0,30	24,40	24,58	24,23	24,90	35M	3.948
19/11/2020	-0,64%	-0,16	24,70	25,00	24,41	25,00	23M	2.577
18/11/2020	0,04%	0,01	24,86	24,98	24,62	25,05	15M	3.363
17/11/2020	-0,24%	-0,06	24,85	24,89	24,53	24,96	11M	2.159
16/11/2020	1,76%	0,43	24,91	24,67	24,38	25,12	21M	4.269
13/11/2020	2,04%	0,49	24,48	24,08	23,89	24,54	11M	2.359
12/11/2020	-0,91%	-0,22	23,99	24,21	23,75	24,52	23M	4.867
11/11/2020	-1,67%	-0,41	24,21	24,65	24,07	24,67	15M	4.297
10/11/2020	0,41%	0,10	24,62	24,52	24,13	24,70	13M	3.338
09/11/2020	0,78%	0,19	24,52	24,56	24,27	24,80	13M	3.110
06/11/2020	1,67%	0,40	24,33	23,86	23,67	24,42	19M	4.164
05/11/2020	2,70%	0,63	23,93	23,53	23,15	24,00	38M	5.176
04/11/2020	1,61%	0,37	23,30	23,09	22,82	23,51	21M	4.537
03/11/2020	0,53%	0,12	22,93	23,06	22,72	23,37	8M	2.228
30/10/2020	-1,04%	-0,24	22,81	23,04	22,61	23,07	13M	2.147
29/10/2020	-0,52%	-0,12	23,05	23,24	22,64	23,24	12M	2.091
28/10/2020	-2,15%	-0,51	23,17	23,52	23,05	23,60	25M	2.531
27/10/2020	-0,55%	-0,13	23,68	23,88	23,67	23,99	11M	2.467
26/10/2020	0,08%	0,02	23,81	23,79	23,63	24,12	9M	1.882
23/10/2020	-0,13%	-0,03	23,79	23,80	23,68	23,91	10M	1.562
22/10/2020	0,59%	0,14	23,82	23,67	23,46	24,00	16M	3.564
21/10/2020	0,72%	0,17	23,68	23,49	23,22	23,74	14M	3.518
20/10/2020	0,94%	0,22	23,51	23,42	23,15	23,51	23M	4.301
19/10/2020	0,43%	0,10	23,29	23,32	23,12	23,43	11M	2.369
16/10/2020	-1,07%	-0,25	23,19	23,43	23,09	23,43	12M	2.722
15/10/2020	1,38%	0,32	23,44	22,88	22,81	23,44	13M	3.697
14/10/2020	1,14%	0,26	23,12	22,86	22,76	23,25	11M	2.658
13/10/2020	-2,10%	-0,49	22,86	23,41	22,80	23,51	35M	6.455
09/10/2020	-1,48%	-0,35	23,35	23,62	23,21	23,83	19M	3.358
08/10/2020	1,54%	0,36	23,70	23,34	23,20	23,83	29M	4.435
07/10/2020	-0,64%	-0,15	23,34	23,51	23,15	23,55	18M	3.464
06/10/2020	0,51%	0,12	23,49	23,46	23,35	23,63	18M	3.392
05/10/2020	0,00%	0,00	23,37	23,44	23,13	23,55	45M	5.195
02/10/2020	-0,04%	-0,01	23,37	23,31	23,14	23,51	12M	2.051
01/10/2020	0,99%	0,23	23,38	23,14	23,06	23,55	44M	2.909
30/09/2020	0,22%	0,05	23,15	23,21	23,03	23,42	50M	2.511
29/09/2020	-2,53%	-0,60	23,10	23,79	23,10	23,80	26M	4.295
28/09/2020	-3,54%	-0,87	23,70	24,50	23,49	24,50	19M	3.201
25/09/2020	1,61%	0,39	24,57	24,11	23,82	24,57	11M	1.526
24/09/2020	0,83%	0,20	24,18	23,89	23,86	24,33	16M	2.852
23/09/2020	-0,33%	-0,08	23,98	24,07	23,86	24,08	21M	1.912
22/09/2020	0,67%	0,16	24,06	23,88	23,56	24,25	14M	2.741
21/09/2020	1,44%	0,34	23,90	23,45	23,28	23,90	14M	2.656
18/09/2020	-1,13%	-0,27	23,56	23,81	23,47	23,90	17M	3.043
17/09/2020	0,04%	0,01	23,83	23,76	23,57	23,93	11M	2.334
16/09/2020	0,85%	0,20	23,82	23,66	23,65	24,15	17M	3.258
15/09/2020	0,81%	0,19	23,62	23,45	23,41	23,90	14M	2.435
14/09/2020	-0,26%	-0,06	23,43	23,50	23,29	23,73	24M	3.401
11/09/2020	-1,18%	-0,28	23,49	24,10	23,16	24,10	16M	3.417
10/09/2020	-2,22%	-0,54	23,77	24,28	23,75	24,28	11M	2.083
09/09/2020	1,33%	0,32	24,31	24,07	23,67	24,31	27M	7.040
08/09/2020	0,63%	0,15	23,99	23,53	23,50	24,11	16M	2.957
04/09/2020	0,13%	0,03	23,84	23,82	23,45	23,87	19M	4.004
03/09/2020	-0,38%	-0,09	23,81	23,85	23,50	24,01	16M	2.209
02/09/2020	0,93%	0,22	23,90	23,75	23,58	23,93	7M	1.362
01/09/2020	1,07%	0,25	23,68	23,52	23,37	23,77	17M	4.385
31/08/2020	-1,14%	-0,27	23,43	23,70	23,15	23,86	26M	4.569
28/08/2020	1,46%	0,34	23,70	23,36	23,23	23,78	12M	3.252
27/08/2020	-0,68%	-0,16	23,36	23,57	23,22	23,72	11M	2.538
26/08/2020	-0,93%	-0,22	23,52	23,84	23,41	23,91	23M	2.017
25/08/2020	-0,25%	-0,06	23,74	23,84	23,64	23,97	16M	3.402
24/08/2020	-1,29%	-0,31	23,80	24,19	23,71	24,36	17M	4.366
21/08/2020	1,69%	0,40	24,11	23,88	23,78	24,14	25M	4.446
20/08/2020	0,00%	0,00	23,71	23,42	23,25	23,71	12M	3.075
19/08/2020	0,68%	0,16	23,71	23,69	23,13	23,78	21M	4.894
18/08/2020	0,17%	0,04	23,55	23,69	23,25	23,69	21M	4.403
17/08/2020	-1,71%	-0,41	23,51	23,96	23,26	24,11	13M	3.592
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	-	-	24,47	24,24	24,10	24,52	7M	1.041

Date,Open,High,Low,Close,Volume
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
23-Nov-20,24.58,24.58,24.05,24.18,12162460
20-Nov-20,24.58,24.90,24.23,24.40,35383924
19-Nov-20,25.00,25.00,24.41,24.70,22549660
18-Nov-20,24.98,25.05,24.62,24.86,14571546
17-Nov-20,24.89,24.96,24.53,24.85,11167896
16-Nov-20,24.67,25.12,24.38,24.91,21169823
13-Nov-20,24.08,24.54,23.89,24.48,11094932
12-Nov-20,24.21,24.52,23.75,23.99,22685065
11-Nov-20,24.65,24.67,24.07,24.21,15315292
10-Nov-20,24.52,24.70,24.13,24.62,12944313
09-Nov-20,24.56,24.80,24.27,24.52,13034475
06-Nov-20,23.86,24.42,23.67,24.33,18734264
05-Nov-20,23.53,24.00,23.15,23.93,38086992
04-Nov-20,23.09,23.51,22.82,23.30,20937235
03-Nov-20,23.06,23.37,22.72,22.93,7768983
30-Oct-20,23.04,23.07,22.61,22.81,13109705
29-Oct-20,23.24,23.24,22.64,23.05,12312189
28-Oct-20,23.52,23.60,23.05,23.17,24856970
27-Oct-20,23.88,23.99,23.67,23.68,10790948
26-Oct-20,23.79,24.12,23.63,23.81,9114646
23-Oct-20,23.80,23.91,23.68,23.79,10233334
22-Oct-20,23.67,24.00,23.46,23.82,16204912
21-Oct-20,23.49,23.74,23.22,23.68,14364156
20-Oct-20,23.42,23.51,23.15,23.51,22904392
19-Oct-20,23.32,23.43,23.12,23.29,10587912
16-Oct-20,23.43,23.43,23.09,23.19,12158110
15-Oct-20,22.88,23.44,22.81,23.44,12970962
14-Oct-20,22.86,23.25,22.76,23.12,10847356
13-Oct-20,23.41,23.51,22.80,22.86,35358744
09-Oct-20,23.62,23.83,23.21,23.35,19389764
08-Oct-20,23.34,23.83,23.20,23.70,28628225
07-Oct-20,23.51,23.55,23.15,23.34,17987569
06-Oct-20,23.46,23.63,23.35,23.49,18105566
05-Oct-20,23.44,23.55,23.13,23.37,45251792
02-Oct-20,23.31,23.51,23.14,23.37,11507232
01-Oct-20,23.14,23.55,23.06,23.38,43634783
30-Sep-20,23.21,23.42,23.03,23.15,50296509
29-Sep-20,23.79,23.80,23.10,23.10,26020646
28-Sep-20,24.50,24.50,23.49,23.70,18508412
25-Sep-20,24.11,24.57,23.82,24.57,11294737
24-Sep-20,23.89,24.33,23.86,24.18,16267138
23-Sep-20,24.07,24.08,23.86,23.98,20955988
22-Sep-20,23.88,24.25,23.56,24.06,13567888
21-Sep-20,23.45,23.90,23.28,23.90,13644053
18-Sep-20,23.81,23.90,23.47,23.56,16852494
17-Sep-20,23.76,23.93,23.57,23.83,10557693
16-Sep-20,23.66,24.15,23.65,23.82,17371644
15-Sep-20,23.45,23.90,23.41,23.62,13587611
14-Sep-20,23.50,23.73,23.29,23.43,24438376
11-Sep-20,24.10,24.10,23.16,23.49,15646708
10-Sep-20,24.28,24.28,23.75,23.77,11238906
09-Sep-20,24.07,24.31,23.67,24.31,27244291
08-Sep-20,23.53,24.11,23.50,23.99,16373876
04-Sep-20,23.82,23.87,23.45,23.84,19345868
03-Sep-20,23.85,24.01,23.50,23.81,15523472
02-Sep-20,23.75,23.93,23.58,23.90,6789754
01-Sep-20,23.52,23.77,23.37,23.68,17437847
31-Aug-20,23.70,23.86,23.15,23.43,26097510
28-Aug-20,23.36,23.78,23.23,23.70,12419725
27-Aug-20,23.57,23.72,23.22,23.36,11487169
26-Aug-20,23.84,23.91,23.41,23.52,23077814
25-Aug-20,23.84,23.97,23.64,23.74,16152623
24-Aug-20,24.19,24.36,23.71,23.80,17456415
21-Aug-20,23.88,24.14,23.78,24.11,25022814
20-Aug-20,23.42,23.71,23.25,23.71,12281639
19-Aug-20,23.69,23.78,23.13,23.71,20693090
18-Aug-20,23.69,23.69,23.25,23.55,21246193
17-Aug-20,23.96,24.11,23.26,23.51,13493441
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

*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...