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
23/01/2025	-1,38%	-0,38	27,17	27,89	27,00	27,89	31M	5.030
22/01/2025	0,84%	0,23	27,55	27,12	27,12	27,61	16M	2.668
21/01/2025	0,22%	0,06	27,32	27,18	27,15	27,35	8M	1.981
20/01/2025	-0,22%	-0,06	27,26	27,32	26,91	27,36	17M	2.865
17/01/2025	1,00%	0,27	27,32	27,37	26,97	27,45	16M	3.019
16/01/2025	-1,06%	-0,29	27,05	27,34	26,84	27,40	18M	3.955
15/01/2025	-0,76%	-0,21	27,34	27,68	27,26	27,86	22M	4.462

14/01/2025	1,21%	0,33	27,55	27,39	27,18	27,64	20M	4.277
13/01/2025	0,70%	0,19	27,22	26,77	26,77	27,89	75M	7.274
10/01/2025	0,67%	0,18	27,03	26,67	26,66	27,03	23M	3.244
09/01/2025	0,04%	0,01	26,85	26,78	26,65	27,02	84M	1.945
08/01/2025	-1,32%	-0,36	26,84	27,08	26,73	27,17	36M	4.820
07/01/2025	1,80%	0,48	27,20	26,63	26,63	27,21	37M	4.556
06/01/2025	1,60%	0,42	26,72	26,89	26,20	26,89	27M	6.438
03/01/2025	-1,35%	-0,36	26,30	26,67	26,22	26,72	18M	4.150
02/01/2025	0,91%	0,24	26,66	26,68	26,25	26,73	38M	8.575
30/12/2024	-0,53%	-0,14	26,42	26,56	26,29	26,64	32M	8.133
27/12/2024	0,42%	0,11	26,56	26,46	26,36	26,85	44M	4.694
26/12/2024	0,57%	0,15	26,45	26,36	26,11	26,62	57M	5.518
23/12/2024	-4,05%	-1,11	26,30	26,93	26,17	27,21	37M	5.235
20/12/2024	1,52%	0,41	27,41	27,00	26,85	27,41	48M	7.331
19/12/2024	1,16%	0,31	27,00	26,76	26,62	27,09	40M	7.042
18/12/2024	-2,02%	-0,55	26,69	27,30	26,64	27,31	38M	7.123
17/12/2024	0,81%	0,22	27,24	27,02	26,92	27,31	28M	6.610
16/12/2024	-0,63%	-0,17	27,02	27,15	27,02	27,40	17M	3.063
13/12/2024	-0,55%	-0,15	27,19	27,18	27,13	27,46	19M	3.866
12/12/2024	-2,29%	-0,64	27,34	28,01	27,15	28,11	25M	4.011
11/12/2024	2,01%	0,55	27,98	27,30	27,30	28,06	25M	5.247
10/12/2024	1,11%	0,30	27,43	27,15	27,15	27,68	23M	3.657
09/12/2024	-1,45%	-0,40	27,13	27,66	27,05	27,66	21M	4.142
06/12/2024	0,51%	0,14	27,53	27,38	27,16	27,75	36M	7.795
05/12/2024	0,55%	0,15	27,39	27,38	27,33	27,69	15M	3.023
04/12/2024	-0,87%	-0,24	27,24	27,22	27,07	27,54	20M	3.656
03/12/2024	-1,15%	-0,32	27,48	27,98	27,26	28,10	39M	6.268
02/12/2024	0,62%	0,17	27,80	27,58	27,00	27,81	120M	8.700
29/11/2024	1,58%	0,43	27,63	27,21	26,88	27,69	52M	8.812
28/11/2024	-2,89%	-0,81	27,20	28,10	27,15	28,26	36M	5.804
27/11/2024	-3,11%	-0,90	28,01	29,20	28,01	29,20	35M	5.501
26/11/2024	0,91%	0,26	28,91	28,60	28,60	29,08	15M	3.430
25/11/2024	-1,07%	-0,31	28,65	28,96	28,63	29,29	34M	4.212
22/11/2024	1,83%	0,52	28,96	28,51	28,51	29,01	19M	2.892
21/11/2024	-2,80%	-0,82	28,44	28,76	28,44	29,27	34M	3.820
19/11/2024	2,49%	0,71	29,26	28,55	28,55	29,53	23M	4.977
18/11/2024	-0,87%	-0,25	28,55	28,74	28,39	28,74	35M	5.883
14/11/2024	0,21%	0,06	28,80	28,67	28,64	28,96	19M	4.101
13/11/2024	0,49%	0,14	28,74	28,43	28,36	28,82	20M	3.861
12/11/2024	0,99%	0,28	28,60	28,50	28,25	28,68	18M	3.863
11/11/2024	-1,01%	-0,29	28,32	28,80	28,20	28,80	24M	4.388
08/11/2024	-1,17%	-0,34	28,61	28,87	28,20	29,07	41M	6.266
07/11/2024	0,21%	0,06	28,95	28,71	28,56	29,29	19M	4.473
06/11/2024	0,10%	0,03	28,89	28,75	28,33	29,02	19M	3.603
05/11/2024	-0,59%	-0,17	28,86	29,40	28,71	29,40	26M	3.413
04/11/2024	0,52%	0,15	29,03	29,10	28,84	29,18	13M	2.738
01/11/2024	-1,57%	-0,46	28,88	29,30	28,74	29,41	60M	6.847
31/10/2024	-0,03%	-0,01	29,34	29,40	29,22	29,53	24M	2.673
30/10/2024	0,89%	0,26	29,35	29,10	29,10	29,35	26M	3.599
29/10/2024	-0,75%	-0,22	29,09	29,45	29,09	29,45	14M	2.680
28/10/2024	0,24%	0,07	29,31	29,11	29,11	29,47	12M	2.178
25/10/2024	-0,10%	-0,03	29,24	29,42	29,10	29,42	11M	1.880
24/10/2024	1,25%	0,36	29,27	28,91	28,82	29,41	20M	4.647
23/10/2024	-0,24%	-0,07	28,91	28,98	28,77	29,09	18M	2.871
22/10/2024	-0,41%	-0,12	28,98	29,11	28,93	29,22	14M	2.441
21/10/2024	-0,10%	-0,03	29,10	29,13	29,05	29,37	17M	3.528
18/10/2024	-0,24%	-0,07	29,13	29,19	29,01	29,34	14M	3.260
17/10/2024	-1,12%	-0,33	29,20	29,30	28,99	29,40	24M	4.345
16/10/2024	-0,40%	-0,12	29,53	29,80	29,20	29,85	35M	4.645
15/10/2024	1,19%	0,35	29,65	29,30	29,30	29,67	21M	4.084
14/10/2024	0,00%	0,00	29,30	29,30	29,18	29,45	19M	3.864
11/10/2024	-0,68%	-0,20	29,30	29,53	29,13	29,54	15M	2.371
10/10/2024	0,34%	0,10	29,50	29,39	29,28	29,69	24M	3.770
09/10/2024	-0,17%	-0,05	29,40	29,45	29,10	29,47	33M	5.319
08/10/2024	1,03%	0,30	29,45	29,20	29,05	29,58	26M	4.976
07/10/2024	-0,34%	-0,10	29,15	29,13	29,13	29,52	18M	3.267
04/10/2024	-0,85%	-0,25	29,25	29,50	29,21	29,55	27M	5.429
03/10/2024	-1,60%	-0,48	29,50	29,98	29,35	30,00	68M	4.511
02/10/2024	0,10%	0,03	29,98	30,40	29,98	30,51	14M	3.051
01/10/2024	-1,96%	-0,60	29,95	30,55	29,95	30,57	33M	4.407
30/09/2024	-0,68%	-0,21	30,55	30,41	30,41	30,64	21M	3.223
27/09/2024	0,56%	0,17	30,76	30,59	30,38	30,76	29M	3.904
26/09/2024	0,66%	0,20	30,59	30,45	30,25	30,60	9M	2.130
25/09/2024	-1,17%	-0,36	30,39	30,75	30,32	30,84	18M	2.658
24/09/2024	-0,32%	-0,10	30,75	31,15	30,64	31,15	15M	2.583
23/09/2024	-0,13%	-0,04	30,85	30,50	30,50	31,04	41M	5.412
20/09/2024	-1,12%	-0,35	30,89	31,32	30,68	31,37	32M	4.140
19/09/2024	-1,36%	-0,43	31,24	31,67	31,09	31,73	27M	4.186
18/09/2024	0,80%	0,25	31,67	31,42	31,30	31,87	105M	7.040
17/09/2024	0,06%	0,02	31,42	31,40	31,03	31,65	29M	3.385
16/09/2024	1,00%	0,31	31,40	31,16	31,03	31,40	41M	4.543
13/09/2024	-0,22%	-0,07	31,09	31,42	31,09	31,65	14M	2.134
12/09/2024	-0,13%	-0,04	31,16	31,12	31,06	31,27	11M	2.126
11/09/2024	-0,35%	-0,11	31,20	31,49	31,16	31,53	17M	3.725
10/09/2024	-0,16%	-0,05	31,31	31,36	31,26	31,56	24M	4.034
09/09/2024	-0,48%	-0,15	31,36	31,51	31,29	31,64	22M	3.585
06/09/2024	-1,19%	-0,38	31,51	31,99	31,39	32,05	28M	3.584
05/09/2024	-0,06%	-0,02	31,89	31,91	31,58	32,09	36M	3.527
04/09/2024	1,79%	0,56	31,91	31,30	31,23	32,10	43M	4.518
03/09/2024	0,16%	0,05	31,35	31,16	31,16	31,49	48M	5.126
02/09/2024	-1,67%	-0,53	31,30	31,60	31,29	32,01	28M	3.266
30/08/2024	3,04%	0,94	31,83	30,90	30,80	32,31	88M	10.680
29/08/2024	-0,06%	-0,02	30,89	30,94	30,60	30,95	25M	3.705
28/08/2024	0,59%	0,18	30,91	30,74	30,47	30,94	24M	3.810
27/08/2024	-2,13%	-0,67	30,73	31,41	30,73	31,42	26M	4.540
26/08/2024	-1,01%	-0,32	31,40	31,72	31,25	31,84	22M	4.079
23/08/2024	0,83%	0,26	31,72	31,48	31,45	31,92	23M	3.551
22/08/2024	0,58%	0,18	31,46	31,49	31,10	31,49	32M	4.631
21/08/2024	-0,92%	-0,29	31,28	31,42	31,25	31,74	15M	3.004
20/08/2024	-0,88%	-0,28	31,57	31,69	31,57	31,86	21M	3.690
19/08/2024	0,22%	0,07	31,85	31,59	31,16	31,85	29M	4.974
16/08/2024	-0,90%	-0,29	31,78	31,94	31,45	32,12	51M	9.013
15/08/2024	-2,37%	-0,78	32,07	32,81	31,96	32,81	47M	5.007
14/08/2024	2,66%	0,85	32,85	32,02	31,94	32,88	54M	8.019
13/08/2024	3,23%	1,00	32,00	31,00	31,00	32,14	30M	5.213
12/08/2024	-1,15%	-0,36	31,00	31,33	31,00	31,48	23M	3.246
09/08/2024	-1,23%	-0,39	31,36	31,73	31,02	31,86	32M	5.327
08/08/2024	0,89%	0,28	31,75	31,48	31,40	31,77	28M	4.475
07/08/2024	1,32%	0,41	31,47	31,10	31,10	31,71	38M	6.203
06/08/2024	1,01%	0,31	31,06	30,75	30,75	31,30	25M	3.854
05/08/2024	-1,51%	-0,47	30,75	30,68	30,43	30,94	29M	4.629
02/08/2024	-1,39%	-0,44	31,22	31,66	31,09	31,89	32M	5.458
01/08/2024	2,79%	0,86	31,66	30,80	30,80	31,80	33M	4.922
31/07/2024	-0,23%	-0,07	30,80	30,85	30,57	30,95	48M	5.284
30/07/2024	-0,99%	-0,31	30,87	31,11	30,82	31,11	17M	3.366
29/07/2024	-0,54%	-0,17	31,18	31,19	31,11	31,38	18M	3.307
26/07/2024	0,87%	0,27	31,35	31,29	31,00	31,45	25M	2.562
25/07/2024	-0,54%	-0,17	31,08	31,46	31,02	31,46	18M	3.035
24/07/2024	0,10%	0,03	31,25	31,22	30,96	31,34	18M	3.814
23/07/2024	-0,89%	-0,28	31,22	31,43	31,10	31,52	21M	4.058
22/07/2024	0,93%	0,29	31,50	31,08	30,78	31,60	45M	7.532
19/07/2024	-0,45%	-0,14	31,21	31,21	30,93	31,46	37M	4.534
18/07/2024	-0,67%	-0,21	31,35	31,40	31,16	31,53	26M	5.259
17/07/2024	0,06%	0,02	31,56	31,14	31,10	31,57	38M	4.457
16/07/2024	0,38%	0,12	31,54	31,41	31,41	31,75	14M	1.929
15/07/2024	-1,26%	-0,40	31,42	31,83	31,40	31,90	21M	3.618
12/07/2024	-	-	31,82	31,68	31,44	31,92	12M	1.962

Date,Open,High,Low,Close,Volume
23-Jan-25,27.89,27.89,27.00,27.17,30948175
22-Jan-25,27.12,27.61,27.12,27.55,15775207
21-Jan-25,27.18,27.35,27.15,27.32,8144246
20-Jan-25,27.32,27.36,26.91,27.26,16940079
17-Jan-25,27.37,27.45,26.97,27.32,15928541
16-Jan-25,27.34,27.40,26.84,27.05,17965734
15-Jan-25,27.68,27.86,27.26,27.34,22299663
14-Jan-25,27.39,27.64,27.18,27.55,20461995
13-Jan-25,26.77,27.89,26.77,27.22,74639605
10-Jan-25,26.67,27.03,26.66,27.03,22928521
09-Jan-25,26.78,27.02,26.65,26.85,83835852
08-Jan-25,27.08,27.17,26.73,26.84,36293625
07-Jan-25,26.63,27.21,26.63,27.20,36967765
06-Jan-25,26.89,26.89,26.20,26.72,27329789
03-Jan-25,26.67,26.72,26.22,26.30,18300933
02-Jan-25,26.68,26.73,26.25,26.66,37518259
30-Dec-24,26.56,26.64,26.29,26.42,31613439
27-Dec-24,26.46,26.85,26.36,26.56,43577645
26-Dec-24,26.36,26.62,26.11,26.45,56948224
23-Dec-24,26.93,27.21,26.17,26.30,37439204
20-Dec-24,27.00,27.41,26.85,27.41,48367622
19-Dec-24,26.76,27.09,26.62,27.00,39586729
18-Dec-24,27.30,27.31,26.64,26.69,37942610
17-Dec-24,27.02,27.31,26.92,27.24,28278942
16-Dec-24,27.15,27.40,27.02,27.02,17278535
13-Dec-24,27.18,27.46,27.13,27.19,18507186
12-Dec-24,28.01,28.11,27.15,27.34,24791985
11-Dec-24,27.30,28.06,27.30,27.98,24870350
10-Dec-24,27.15,27.68,27.15,27.43,23004941
09-Dec-24,27.66,27.66,27.05,27.13,20817302
06-Dec-24,27.38,27.75,27.16,27.53,36336837
05-Dec-24,27.38,27.69,27.33,27.39,14767643
04-Dec-24,27.22,27.54,27.07,27.24,19843577
03-Dec-24,27.98,28.10,27.26,27.48,38649507
02-Dec-24,27.58,27.81,27.00,27.80,120222130
29-Nov-24,27.21,27.69,26.88,27.63,51986613
28-Nov-24,28.10,28.26,27.15,27.20,35589207
27-Nov-24,29.20,29.20,28.01,28.01,35092735
26-Nov-24,28.60,29.08,28.60,28.91,14660121
25-Nov-24,28.96,29.29,28.63,28.65,34236436
22-Nov-24,28.51,29.01,28.51,28.96,18546617
21-Nov-24,28.76,29.27,28.44,28.44,33981912
19-Nov-24,28.55,29.53,28.55,29.26,23194273
18-Nov-24,28.74,28.74,28.39,28.55,34730588
14-Nov-24,28.67,28.96,28.64,28.80,18643220
13-Nov-24,28.43,28.82,28.36,28.74,19763298
12-Nov-24,28.50,28.68,28.25,28.60,18179081
11-Nov-24,28.80,28.80,28.20,28.32,24441751
08-Nov-24,28.87,29.07,28.20,28.61,41047292
07-Nov-24,28.71,29.29,28.56,28.95,19259339
06-Nov-24,28.75,29.02,28.33,28.89,18588638
05-Nov-24,29.40,29.40,28.71,28.86,26070026
04-Nov-24,29.10,29.18,28.84,29.03,13030760
01-Nov-24,29.30,29.41,28.74,28.88,59904578
31-Oct-24,29.40,29.53,29.22,29.34,23815419
30-Oct-24,29.10,29.35,29.10,29.35,26164918
29-Oct-24,29.45,29.45,29.09,29.09,14088045
28-Oct-24,29.11,29.47,29.11,29.31,12134726
25-Oct-24,29.42,29.42,29.10,29.24,11339891
24-Oct-24,28.91,29.41,28.82,29.27,19863577
23-Oct-24,28.98,29.09,28.77,28.91,18164168
22-Oct-24,29.11,29.22,28.93,28.98,13871627
21-Oct-24,29.13,29.37,29.05,29.10,17454884
18-Oct-24,29.19,29.34,29.01,29.13,14318417
17-Oct-24,29.30,29.40,28.99,29.20,24032556
16-Oct-24,29.80,29.85,29.20,29.53,34521168
15-Oct-24,29.30,29.67,29.30,29.65,21431812
14-Oct-24,29.30,29.45,29.18,29.30,19055096
11-Oct-24,29.53,29.54,29.13,29.30,14775406
10-Oct-24,29.39,29.69,29.28,29.50,23888674
09-Oct-24,29.45,29.47,29.10,29.40,33189915
08-Oct-24,29.20,29.58,29.05,29.45,26422240
07-Oct-24,29.13,29.52,29.13,29.15,17588617
04-Oct-24,29.50,29.55,29.21,29.25,26556920
03-Oct-24,29.98,30.00,29.35,29.50,67670913
02-Oct-24,30.40,30.51,29.98,29.98,13648268
01-Oct-24,30.55,30.57,29.95,29.95,32755525
30-Sep-24,30.41,30.64,30.41,30.55,21180361
27-Sep-24,30.59,30.76,30.38,30.76,29030230
26-Sep-24,30.45,30.60,30.25,30.59,9390068
25-Sep-24,30.75,30.84,30.32,30.39,17621853
24-Sep-24,31.15,31.15,30.64,30.75,14666587
23-Sep-24,30.50,31.04,30.50,30.85,40707402
20-Sep-24,31.32,31.37,30.68,30.89,32267722
19-Sep-24,31.67,31.73,31.09,31.24,26948134
18-Sep-24,31.42,31.87,31.30,31.67,104906985
17-Sep-24,31.40,31.65,31.03,31.42,28903077
16-Sep-24,31.16,31.40,31.03,31.40,41081832
13-Sep-24,31.42,31.65,31.09,31.09,14107750
12-Sep-24,31.12,31.27,31.06,31.16,10555676
11-Sep-24,31.49,31.53,31.16,31.20,17381371
10-Sep-24,31.36,31.56,31.26,31.31,24212305
09-Sep-24,31.51,31.64,31.29,31.36,22464601
06-Sep-24,31.99,32.05,31.39,31.51,28251616
05-Sep-24,31.91,32.09,31.58,31.89,35821784
04-Sep-24,31.30,32.10,31.23,31.91,43212039
03-Sep-24,31.16,31.49,31.16,31.35,47972485
02-Sep-24,31.60,32.01,31.29,31.30,27981984
30-Aug-24,30.90,32.31,30.80,31.83,88050915
29-Aug-24,30.94,30.95,30.60,30.89,25146995
28-Aug-24,30.74,30.94,30.47,30.91,23862864
27-Aug-24,31.41,31.42,30.73,30.73,26485914
26-Aug-24,31.72,31.84,31.25,31.40,21599701
23-Aug-24,31.48,31.92,31.45,31.72,22666046
22-Aug-24,31.49,31.49,31.10,31.46,31785134
21-Aug-24,31.42,31.74,31.25,31.28,14911381
20-Aug-24,31.69,31.86,31.57,31.57,21216716
19-Aug-24,31.59,31.85,31.16,31.85,29053011
16-Aug-24,31.94,32.12,31.45,31.78,51473363
15-Aug-24,32.81,32.81,31.96,32.07,47015287
14-Aug-24,32.02,32.88,31.94,32.85,53872033
13-Aug-24,31.00,32.14,31.00,32.00,30478332
12-Aug-24,31.33,31.48,31.00,31.00,22969853
09-Aug-24,31.73,31.86,31.02,31.36,32328068
08-Aug-24,31.48,31.77,31.40,31.75,27648610
07-Aug-24,31.10,31.71,31.10,31.47,37578326
06-Aug-24,30.75,31.30,30.75,31.06,24610343
05-Aug-24,30.68,30.94,30.43,30.75,29144261
02-Aug-24,31.66,31.89,31.09,31.22,31513038
01-Aug-24,30.80,31.80,30.80,31.66,32980241
31-Jul-24,30.85,30.95,30.57,30.80,48219075
30-Jul-24,31.11,31.11,30.82,30.87,16999041
29-Jul-24,31.19,31.38,31.11,31.18,17537726
26-Jul-24,31.29,31.45,31.00,31.35,24708273
25-Jul-24,31.46,31.46,31.02,31.08,18499243
24-Jul-24,31.22,31.34,30.96,31.25,18263965
23-Jul-24,31.43,31.52,31.10,31.22,20583922
22-Jul-24,31.08,31.60,30.78,31.50,45472561
19-Jul-24,31.21,31.46,30.93,31.21,36643449
18-Jul-24,31.40,31.53,31.16,31.35,25833610
17-Jul-24,31.14,31.57,31.10,31.56,38266762
16-Jul-24,31.41,31.75,31.41,31.54,14336497
15-Jul-24,31.83,31.90,31.40,31.42,20733475
12-Jul-24,31.68,31.92,31.44,31.82,12179863

*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