Cotação atual, histórico e gráfico do papel: ALUP11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | 0,67% | 0,15 | 22,63 | 22,50 | 22,16 | 22,63 | 9M | 1.859 |
| 21/02/2019 | 0,58% | 0,13 | 22,48 | 22,35 | 22,27 | 22,50 | 36M | 2.320 |
| 20/02/2019 | 0,49% | 0,11 | 22,35 | 22,11 | 22,11 | 22,50 | 14M | 2.933 |
| 19/02/2019 | 1,51% | 0,33 | 22,24 | 21,89 | 21,81 | 22,31 | 27M | 2.458 |
| 18/02/2019 | -0,59% | -0,13 | 21,91 | 22,02 | 21,57 | 22,02 | 7M | 1.665 |
| 15/02/2019 | -0,85% | -0,19 | 22,04 | 22,34 | 21,92 | 22,34 | 14M | 2.405 |
| 14/02/2019 | 2,16% | 0,47 | 22,23 | 21,77 | 21,57 | 22,35 | 9M | 2.248 |
| 13/02/2019 | 0,93% | 0,20 | 21,76 | 21,57 | 21,52 | 21,98 | 12M | 2.717 |
| 12/02/2019 | -0,23% | -0,05 | 21,56 | 21,71 | 21,53 | 21,93 | 3M | 941 |
| 11/02/2019 | 0,79% | 0,17 | 21,61 | 21,31 | 21,27 | 21,69 | 11M | 1.253 |
| 08/02/2019 | 0,66% | 0,14 | 21,44 | 21,25 | 21,03 | 21,63 | 12M | 1.531 |
| 07/02/2019 | -1,43% | -0,31 | 21,30 | 21,62 | 21,28 | 21,72 | 4M | 1.246 |
| 06/02/2019 | -0,87% | -0,19 | 21,61 | 21,75 | 21,27 | 22,09 | 12M | 3.164 |
| 05/02/2019 | 0,46% | 0,10 | 21,80 | 21,65 | 21,50 | 21,99 | 70M | 2.075 |
| 04/02/2019 | -1,14% | -0,25 | 21,70 | 21,94 | 21,56 | 21,99 | 5M | 1.361 |
| 01/02/2019 | 1,86% | 0,40 | 21,95 | 21,63 | 21,53 | 21,95 | 9M | 2.680 |
| 31/01/2019 | 2,08% | 0,44 | 21,55 | 21,15 | 21,15 | 22,05 | 30M | 4.986 |
| 30/01/2019 | 3,48% | 0,71 | 21,11 | 20,50 | 20,37 | 21,38 | 24M | 2.826 |
| 29/01/2019 | -0,39% | -0,08 | 20,40 | 20,49 | 20,19 | 20,50 | 25M | 2.092 |
| 28/01/2019 | 2,20% | 0,44 | 20,48 | 19,99 | 19,90 | 20,48 | 17M | 2.308 |
| 24/01/2019 | 0,75% | 0,15 | 20,04 | 19,90 | 19,84 | 20,19 | 10M | 2.400 |
| 23/01/2019 | 2,16% | 0,42 | 19,89 | 19,49 | 19,48 | 19,90 | 23M | 4.644 |
| 22/01/2019 | 0,88% | 0,17 | 19,47 | 19,29 | 19,22 | 19,47 | 13M | 2.272 |
| 21/01/2019 | 0,26% | 0,05 | 19,30 | 19,25 | 19,14 | 19,31 | 5M | 1.207 |
| 18/01/2019 | 0,05% | 0,01 | 19,25 | 19,36 | 19,20 | 19,38 | 7M | 1.420 |
| 17/01/2019 | 0,63% | 0,12 | 19,24 | 19,13 | 19,13 | 19,40 | 10M | 2.612 |
| 16/01/2019 | 0,47% | 0,09 | 19,12 | 18,98 | 18,97 | 19,25 | 10M | 2.458 |
| 15/01/2019 | -1,14% | -0,22 | 19,03 | 19,30 | 19,00 | 19,46 | 14M | 3.621 |
| 14/01/2019 | 0,57% | 0,11 | 19,25 | 19,22 | 19,16 | 19,31 | 10M | 2.475 |
| 11/01/2019 | 0,10% | 0,02 | 19,14 | 19,16 | 19,03 | 19,35 | 11M | 2.464 |
| 10/01/2019 | 1,97% | 0,37 | 19,12 | 18,77 | 18,77 | 19,48 | 13M | 2.860 |
| 09/01/2019 | 2,12% | 0,39 | 18,75 | 18,50 | 18,46 | 18,82 | 20M | 5.234 |
| 08/01/2019 | 1,05% | 0,19 | 18,36 | 18,30 | 18,12 | 18,39 | 7M | 1.833 |
| 07/01/2019 | -0,55% | -0,10 | 18,17 | 18,34 | 17,89 | 18,57 | 11M | 4.148 |
| 04/01/2019 | -2,30% | -0,43 | 18,27 | 18,70 | 18,22 | 18,98 | 39M | 3.840 |
| 03/01/2019 | 0,16% | 0,03 | 18,70 | 18,79 | 18,60 | 18,88 | 8M | 3.179 |
| 02/01/2019 | 1,85% | 0,34 | 18,67 | 18,49 | 18,26 | 18,91 | 13M | 3.547 |
| 28/12/2018 | 1,27% | 0,23 | 18,33 | 18,20 | 18,15 | 18,41 | 13M | 3.363 |
| 27/12/2018 | -0,39% | -0,07 | 18,10 | 18,17 | 17,94 | 18,24 | 4M | 1.693 |
| 26/12/2018 | -0,71% | -0,13 | 18,17 | 18,28 | 17,97 | 18,28 | 4M | 1.574 |
| 21/12/2018 | -1,08% | -0,20 | 18,30 | 18,51 | 18,20 | 18,52 | 5M | 1.645 |
| 20/12/2018 | 2,21% | 0,40 | 18,50 | 18,12 | 17,90 | 18,50 | 5M | 1.833 |
| 19/12/2018 | -0,11% | -0,02 | 18,10 | 18,13 | 18,10 | 18,40 | 6M | 1.423 |
| 18/12/2018 | -1,04% | -0,19 | 18,12 | 18,44 | 18,08 | 18,44 | 8M | 1.773 |
| 17/12/2018 | -0,81% | -0,15 | 18,31 | 18,39 | 18,19 | 18,50 | 3M | 1.081 |
| 14/12/2018 | 0,87% | 0,16 | 18,46 | 18,25 | 18,15 | 18,49 | 3M | 986 |
| 13/12/2018 | 0,00% | 0,00 | 18,30 | 18,31 | 18,16 | 18,38 | 3M | 1.046 |
| 12/12/2018 | 0,55% | 0,10 | 18,30 | 18,33 | 18,12 | 18,49 | 6M | 2.232 |
| 11/12/2018 | 2,25% | 0,40 | 18,20 | 17,99 | 17,82 | 18,28 | 13M | 3.005 |
| 10/12/2018 | -0,67% | -0,12 | 17,80 | 18,01 | 17,56 | 18,04 | 8M | 1.869 |
| 07/12/2018 | -2,71% | -0,50 | 17,92 | 18,24 | 17,82 | 18,24 | 10M | 2.364 |
| 06/12/2018 | -0,43% | -0,08 | 18,42 | 18,42 | 18,32 | 18,56 | 5M | 1.380 |
| 05/12/2018 | -0,54% | -0,10 | 18,50 | 18,61 | 18,40 | 18,76 | 7M | 1.543 |
| 04/12/2018 | -0,53% | -0,10 | 18,60 | 18,70 | 18,50 | 18,91 | 7M | 2.408 |
| 03/12/2018 | 2,19% | 0,40 | 18,70 | 18,46 | 18,23 | 18,71 | 9M | 2.835 |
| 30/11/2018 | 0,11% | 0,02 | 18,30 | 18,27 | 18,06 | 18,52 | 9M | 2.990 |
| 29/11/2018 | 2,58% | 0,46 | 18,28 | 17,72 | 17,61 | 18,34 | 11M | 3.115 |
| 28/11/2018 | 0,96% | 0,17 | 17,82 | 17,57 | 17,50 | 17,82 | 8M | 3.426 |
| 27/11/2018 | 0,28% | 0,05 | 17,65 | 17,72 | 17,51 | 17,80 | 8M | 2.948 |
| 26/11/2018 | -1,40% | -0,25 | 17,60 | 17,95 | 17,50 | 18,01 | 7M | 1.804 |
| 23/11/2018 | -0,83% | -0,15 | 17,85 | 18,08 | 17,66 | 18,12 | 7M | 1.316 |
| 22/11/2018 | -1,64% | -0,30 | 18,00 | 18,29 | 17,95 | 18,62 | 9M | 1.755 |
| 21/11/2018 | -1,93% | -0,36 | 18,30 | 18,50 | 18,23 | 18,51 | 8M | 2.199 |
| 19/11/2018 | -1,79% | -0,34 | 18,66 | 18,96 | 18,55 | 18,97 | 10M | 1.958 |
| 16/11/2018 | 4,40% | 0,80 | 19,00 | 18,26 | 18,15 | 19,00 | 9M | 2.813 |
| 14/11/2018 | 1,11% | 0,20 | 18,20 | 18,07 | 17,73 | 18,20 | 9M | 1.956 |
| 13/11/2018 | -0,44% | -0,08 | 18,00 | 18,06 | 17,83 | 18,08 | 6M | 1.812 |
| 12/11/2018 | 0,44% | 0,08 | 18,08 | 17,98 | 17,75 | 18,09 | 7M | 1.677 |
| 09/11/2018 | -0,44% | -0,08 | 18,00 | 18,15 | 17,62 | 18,29 | 10M | 2.929 |
| 08/11/2018 | -0,55% | -0,10 | 18,08 | 18,18 | 17,75 | 18,37 | 10M | 2.331 |
| 07/11/2018 | 0,44% | 0,08 | 18,18 | 18,14 | 17,94 | 18,26 | 10M | 3.619 |
| 06/11/2018 | 0,56% | 0,10 | 18,10 | 17,90 | 17,80 | 18,10 | 5M | 1.830 |
| 05/11/2018 | 1,41% | 0,25 | 18,00 | 17,78 | 17,77 | 18,14 | 11M | 3.220 |
| 01/11/2018 | 1,43% | 0,25 | 17,75 | 17,46 | 17,46 | 17,77 | 10M | 2.634 |
| 31/10/2018 | 1,63% | 0,28 | 17,50 | 17,29 | 17,15 | 17,70 | 16M | 3.174 |
| 30/10/2018 | 1,59% | 0,27 | 17,22 | 17,16 | 16,92 | 17,35 | 10M | 1.298 |
| 29/10/2018 | 0,30% | 0,05 | 16,95 | 17,35 | 16,73 | 17,39 | 14M | 3.185 |
| 26/10/2018 | 1,20% | 0,20 | 16,90 | 16,71 | 16,54 | 16,90 | 5M | 1.477 |
| 25/10/2018 | 1,09% | 0,18 | 16,70 | 16,63 | 16,48 | 16,83 | 7M | 2.427 |
| 24/10/2018 | -0,66% | -0,11 | 16,52 | 16,72 | 16,45 | 16,86 | 11M | 2.432 |
| 23/10/2018 | -1,07% | -0,18 | 16,63 | 16,75 | 16,50 | 16,83 | 16M | 4.005 |
| 22/10/2018 | -0,88% | -0,15 | 16,81 | 17,02 | 16,75 | 17,10 | 13M | 1.424 |
| 19/10/2018 | 1,86% | 0,31 | 16,96 | 16,73 | 16,59 | 17,00 | 22M | 1.907 |
| 18/10/2018 | -0,30% | -0,05 | 16,65 | 16,69 | 16,56 | 16,86 | 6M | 1.894 |
| 17/10/2018 | 1,83% | 0,30 | 16,70 | 16,39 | 16,23 | 16,77 | 11M | 2.379 |
| 16/10/2018 | 2,50% | 0,40 | 16,40 | 16,07 | 16,02 | 16,50 | 12M | 1.714 |
| 15/10/2018 | 1,20% | 0,19 | 16,00 | 15,85 | 15,85 | 16,23 | 25M | 2.079 |
| 11/10/2018 | -1,62% | -0,26 | 15,81 | 16,11 | 15,70 | 16,26 | 21M | 2.369 |
| 10/10/2018 | -1,35% | -0,22 | 16,07 | 16,27 | 16,02 | 16,27 | 11M | 2.862 |
| 09/10/2018 | 0,43% | 0,07 | 16,29 | 16,31 | 16,06 | 16,58 | 23M | 4.701 |
| 08/10/2018 | 0,19% | 0,03 | 16,22 | 17,00 | 16,03 | 17,00 | 24M | 5.407 |
| 05/10/2018 | -0,25% | -0,04 | 16,19 | 16,29 | 16,01 | 16,33 | 6M | 1.540 |
| 04/10/2018 | 0,31% | 0,05 | 16,23 | 16,16 | 15,96 | 16,25 | 5M | 1.423 |
| 03/10/2018 | 0,43% | 0,07 | 16,18 | 16,33 | 16,00 | 16,56 | 11M | 4.125 |
| 02/10/2018 | 1,26% | 0,20 | 16,11 | 16,08 | 15,78 | 16,12 | 17M | 4.038 |
| 01/10/2018 | 0,38% | 0,06 | 15,91 | 15,76 | 15,50 | 15,91 | 6M | 1.822 |
| 28/09/2018 | 0,96% | 0,15 | 15,85 | 15,62 | 15,60 | 16,02 | 14M | 3.268 |
| 27/09/2018 | 0,96% | 0,15 | 15,70 | 15,51 | 15,50 | 15,92 | 28M | 3.315 |
| 26/09/2018 | 1,50% | 0,23 | 15,55 | 15,29 | 15,25 | 15,67 | 36M | 3.875 |
| 25/09/2018 | 2,00% | 0,30 | 15,32 | 14,90 | 14,76 | 15,32 | 8M | 2.600 |
| 24/09/2018 | -0,53% | -0,08 | 15,02 | 15,13 | 14,90 | 15,23 | 7M | 1.815 |
Date,Open,High,Low,Close,Volume
22-Feb-19,22.50,22.63,22.16,22.63,9104541
21-Feb-19,22.35,22.50,22.27,22.48,35520351
20-Feb-19,22.11,22.50,22.11,22.35,14259705
19-Feb-19,21.89,22.31,21.81,22.24,26627067
18-Feb-19,22.02,22.02,21.57,21.91,6929044
15-Feb-19,22.34,22.34,21.92,22.04,14403921
14-Feb-19,21.77,22.35,21.57,22.23,9101691
13-Feb-19,21.57,21.98,21.52,21.76,12098762
12-Feb-19,21.71,21.93,21.53,21.56,3226314
11-Feb-19,21.31,21.69,21.27,21.61,11304259
08-Feb-19,21.25,21.63,21.03,21.44,12061228
07-Feb-19,21.62,21.72,21.28,21.30,4360358
06-Feb-19,21.75,22.09,21.27,21.61,12083457
05-Feb-19,21.65,21.99,21.50,21.80,69784345
04-Feb-19,21.94,21.99,21.56,21.70,5431211
01-Feb-19,21.63,21.95,21.53,21.95,9028625
31-Jan-19,21.15,22.05,21.15,21.55,30056536
30-Jan-19,20.50,21.38,20.37,21.11,24242570
29-Jan-19,20.49,20.50,20.19,20.40,24936047
28-Jan-19,19.99,20.48,19.90,20.48,16685310
24-Jan-19,19.90,20.19,19.84,20.04,10139773
23-Jan-19,19.49,19.90,19.48,19.89,23319048
22-Jan-19,19.29,19.47,19.22,19.47,13365183
21-Jan-19,19.25,19.31,19.14,19.30,5356366
18-Jan-19,19.36,19.38,19.20,19.25,7048474
17-Jan-19,19.13,19.40,19.13,19.24,10445705
16-Jan-19,18.98,19.25,18.97,19.12,9899493
15-Jan-19,19.30,19.46,19.00,19.03,13829707
14-Jan-19,19.22,19.31,19.16,19.25,9975172
11-Jan-19,19.16,19.35,19.03,19.14,11024709
10-Jan-19,18.77,19.48,18.77,19.12,12738984
09-Jan-19,18.50,18.82,18.46,18.75,19560117
08-Jan-19,18.30,18.39,18.12,18.36,6717701
07-Jan-19,18.34,18.57,17.89,18.17,11468829
04-Jan-19,18.70,18.98,18.22,18.27,39367528
03-Jan-19,18.79,18.88,18.60,18.70,7872625
02-Jan-19,18.49,18.91,18.26,18.67,13228139
28-Dec-18,18.20,18.41,18.15,18.33,13425498
27-Dec-18,18.17,18.24,17.94,18.10,4278627
26-Dec-18,18.28,18.28,17.97,18.17,4205666
21-Dec-18,18.51,18.52,18.20,18.30,4984849
20-Dec-18,18.12,18.50,17.90,18.50,5347404
19-Dec-18,18.13,18.40,18.10,18.10,5774101
18-Dec-18,18.44,18.44,18.08,18.12,7904579
17-Dec-18,18.39,18.50,18.19,18.31,3049662
14-Dec-18,18.25,18.49,18.15,18.46,2859215
13-Dec-18,18.31,18.38,18.16,18.30,3342050
12-Dec-18,18.33,18.49,18.12,18.30,5752337
11-Dec-18,17.99,18.28,17.82,18.20,13149932
10-Dec-18,18.01,18.04,17.56,17.80,8142705
07-Dec-18,18.24,18.24,17.82,17.92,10421955
06-Dec-18,18.42,18.56,18.32,18.42,5245152
05-Dec-18,18.61,18.76,18.40,18.50,6757197
04-Dec-18,18.70,18.91,18.50,18.60,7359680
03-Dec-18,18.46,18.71,18.23,18.70,9341586
30-Nov-18,18.27,18.52,18.06,18.30,8977106
29-Nov-18,17.72,18.34,17.61,18.28,11024498
28-Nov-18,17.57,17.82,17.50,17.82,8229333
27-Nov-18,17.72,17.80,17.51,17.65,8087538
26-Nov-18,17.95,18.01,17.50,17.60,6833919
23-Nov-18,18.08,18.12,17.66,17.85,7477849
22-Nov-18,18.29,18.62,17.95,18.00,8609377
21-Nov-18,18.50,18.51,18.23,18.30,7764650
19-Nov-18,18.96,18.97,18.55,18.66,9754691
16-Nov-18,18.26,19.00,18.15,19.00,9218109
14-Nov-18,18.07,18.20,17.73,18.20,9432675
13-Nov-18,18.06,18.08,17.83,18.00,5686367
12-Nov-18,17.98,18.09,17.75,18.08,6505274
09-Nov-18,18.15,18.29,17.62,18.00,9530416
08-Nov-18,18.18,18.37,17.75,18.08,9623008
07-Nov-18,18.14,18.26,17.94,18.18,10356529
06-Nov-18,17.90,18.10,17.80,18.10,5058902
05-Nov-18,17.78,18.14,17.77,18.00,10966356
01-Nov-18,17.46,17.77,17.46,17.75,9659716
31-Oct-18,17.29,17.70,17.15,17.50,15992580
30-Oct-18,17.16,17.35,16.92,17.22,9531155
29-Oct-18,17.35,17.39,16.73,16.95,13977730
26-Oct-18,16.71,16.90,16.54,16.90,4926516
25-Oct-18,16.63,16.83,16.48,16.70,7153487
24-Oct-18,16.72,16.86,16.45,16.52,10820095
23-Oct-18,16.75,16.83,16.50,16.63,15578191
22-Oct-18,17.02,17.10,16.75,16.81,13143929
19-Oct-18,16.73,17.00,16.59,16.96,21523864
18-Oct-18,16.69,16.86,16.56,16.65,6115635
17-Oct-18,16.39,16.77,16.23,16.70,10727163
16-Oct-18,16.07,16.50,16.02,16.40,12039602
15-Oct-18,15.85,16.23,15.85,16.00,24528595
11-Oct-18,16.11,16.26,15.70,15.81,20979473
10-Oct-18,16.27,16.27,16.02,16.07,11339093
09-Oct-18,16.31,16.58,16.06,16.29,22621920
08-Oct-18,17.00,17.00,16.03,16.22,24105386
05-Oct-18,16.29,16.33,16.01,16.19,6315802
04-Oct-18,16.16,16.25,15.96,16.23,4964188
03-Oct-18,16.33,16.56,16.00,16.18,10771953
02-Oct-18,16.08,16.12,15.78,16.11,16610766
01-Oct-18,15.76,15.91,15.50,15.91,6447728
28-Sep-18,15.62,16.02,15.60,15.85,13753860
27-Sep-18,15.51,15.92,15.50,15.70,27728792
26-Sep-18,15.29,15.67,15.25,15.55,35994931
25-Sep-18,14.90,15.32,14.76,15.32,8343421
24-Sep-18,15.13,15.23,14.90,15.02,6982816
21-Sep-18,14.75,15.27,14.61,15.10,6982816
20-Sep-18,14.87,15.11,14.64,14.72,6982816
19-Sep-18,14.93,15.23,14.73,14.83,6982816
18-Sep-18,14.95,15.25,14.86,15.08,6982816
17-Sep-18,14.80,14.98,14.78,14.93,6982816
14-Sep-18,15.09,15.17,14.76,14.79,6982816
13-Sep-18,15.29,15.38,15.02,15.05,6982816
12-Sep-18,15.36,15.38,15.19,15.20,6982816
11-Sep-18,15.36,15.39,15.14,15.30,6982816
10-Sep-18,15.29,15.51,15.28,15.50,6982816
06-Sep-18,15.22,15.26,15.09,15.24,6982816
05-Sep-18,15.05,15.30,15.01,15.10,6982816
04-Sep-18,15.10,15.27,15.00,15.07,6982816
03-Sep-18,15.18,15.28,15.11,15.11,6982816
31-Aug-18,15.26,15.41,15.15,15.20,6982816
30-Aug-18,15.56,15.62,15.21,15.23,6982816
29-Aug-18,15.68,15.85,15.50,15.57,6982816
28-Aug-18,15.65,15.85,15.48,15.75,6982816
27-Aug-18,15.36,15.68,15.36,15.68,6982816
24-Aug-18,15.29,15.52,15.25,15.38,6982816
23-Aug-18,15.59,15.69,15.25,15.25,6982816
22-Aug-18,15.80,15.87,15.50,15.54,6982816
21-Aug-18,16.08,16.15,15.60,15.69,6982816
20-Aug-18,16.06,16.15,15.96,16.07,6982816
17-Aug-18,16.28,16.37,16.04,16.07,6982816
16-Aug-18,16.22,16.55,16.22,16.40,6982816
15-Aug-18,16.27,16.60,16.13,16.25,6982816
14-Aug-18,16.00,16.52,15.96,16.37,6982816
13-Aug-18,16.24,16.24,15.95,15.96,6982816
10-Aug-18,16.54,16.57,16.10,16.25,6982816
09-Aug-18,16.50,16.82,16.27,16.60,6982816
08-Aug-18,16.31,16.50,16.31,16.50,6982816
07-Aug-18,16.33,16.40,16.15,16.40,6982816
*exoneração de responsabilidade