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
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	0,35%	0,11	31,82	31,68	31,44	31,92	12M	1.962
11/07/2024	0,99%	0,31	31,71	31,71	31,30	31,76	78M	4.065
10/07/2024	0,71%	0,22	31,40	31,09	31,09	31,64	25M	4.289
09/07/2024	1,37%	0,42	31,18	30,76	30,65	31,18	20M	3.216
08/07/2024	0,13%	0,04	30,76	30,60	30,36	30,86	23M	2.619
05/07/2024	0,62%	0,19	30,72	30,38	30,11	30,72	19M	2.993
04/07/2024	0,76%	0,23	30,53	30,30	30,30	30,70	18M	3.400
03/07/2024	1,00%	0,30	30,30	29,92	29,92	30,40	14M	2.282
02/07/2024	-0,20%	-0,06	30,00	29,91	29,87	30,21	12M	2.248
01/07/2024	0,97%	0,29	30,06	29,90	29,58	30,16	20M	2.800
28/06/2024	-0,23%	-0,07	29,77	29,84	29,69	29,90	19M	2.401
27/06/2024	-0,73%	-0,22	29,84	30,16	29,65	30,28	25M	3.333
26/06/2024	-0,76%	-0,23	30,06	30,20	29,97	30,35	14M	2.315
25/06/2024	-0,43%	-0,13	30,29	30,43	30,29	30,57	14M	1.946
24/06/2024	1,26%	0,38	30,42	30,01	29,94	30,63	25M	2.951
21/06/2024	0,20%	0,06	30,04	29,98	29,79	30,07	28M	4.027
20/06/2024	0,13%	0,04	29,98	29,96	29,60	30,17	38M	3.723
19/06/2024	1,25%	0,37	29,94	29,57	29,32	30,07	23M	3.285
18/06/2024	0,20%	0,06	29,57	29,51	29,25	29,57	21M	3.444
17/06/2024	0,07%	0,02	29,51	29,34	29,14	29,63	25M	3.200
14/06/2024	-0,03%	-0,01	29,49	29,57	29,29	29,59	17M	2.214
13/06/2024	0,72%	0,21	29,50	29,22	29,22	29,73	27M	3.615
12/06/2024	-1,28%	-0,38	29,29	29,68	29,22	29,86	31M	4.247
11/06/2024	-0,27%	-0,08	29,67	29,87	29,61	29,98	16M	2.754
10/06/2024	-0,34%	-0,10	29,75	29,82	29,37	29,93	36M	3.701
07/06/2024	-1,71%	-0,52	29,85	30,28	29,75	30,48	26M	3.952
06/06/2024	1,47%	0,44	30,37	29,90	29,72	30,40	28M	3.582
05/06/2024	1,94%	0,57	29,93	29,37	29,18	29,93	43M	5.210
04/06/2024	0,79%	0,23	29,36	29,00	28,93	29,44	29M	4.515
03/06/2024	0,17%	0,05	29,13	28,92	28,76	29,30	42M	5.417
31/05/2024	-0,07%	-0,02	29,08	29,00	28,88	29,24	49M	4.556
29/05/2024	0,34%	0,10	29,10	29,03	28,83	29,24	19M	2.876
28/05/2024	-1,69%	-0,50	29,00	29,50	28,90	29,63	19M	3.012
27/05/2024	0,03%	0,01	29,50	29,32	29,14	29,51	12M	1.915
24/05/2024	-0,67%	-0,20	29,49	29,68	29,35	29,70	20M	3.141
23/05/2024	0,10%	0,03	29,69	29,75	29,48	29,84	34M	3.777
22/05/2024	0,20%	0,06	29,66	29,64	29,34	29,71	35M	3.632
21/05/2024	0,34%	0,10	29,60	29,50	29,34	29,84	35M	4.301
20/05/2024	-0,03%	-0,01	29,50	29,10	29,10	29,75	36M	3.802
17/05/2024	-0,77%	-0,23	29,51	29,57	29,26	29,63	35M	3.101
16/05/2024	-2,11%	-0,64	29,74	30,44	29,74	30,44	43M	5.348
15/05/2024	2,08%	0,62	30,38	29,80	29,57	30,38	40M	5.794
14/05/2024	0,92%	0,27	29,76	29,34	29,29	29,76	33M	4.440
13/05/2024	1,17%	0,34	29,49	28,99	28,93	29,49	17M	2.293
10/05/2024	-0,34%	-0,10	29,15	29,19	29,03	29,50	23M	3.405
09/05/2024	-1,18%	-0,35	29,25	29,33	29,19	29,58	33M	4.228
08/05/2024	0,68%	0,20	29,60	29,28	29,20	29,60	29M	4.124
07/05/2024	-0,10%	-0,03	29,40	29,43	29,16	29,58	28M	3.551
06/05/2024	1,31%	0,38	29,43	29,04	28,97	29,60	44M	5.181
03/05/2024	1,18%	0,34	29,05	28,84	28,83	29,38	100M	8.890
02/05/2024	3,12%	0,87	28,71	27,99	27,91	29,11	213M	10.363
30/04/2024	-0,39%	-0,11	27,84	27,92	27,71	28,01	49M	3.072
29/04/2024	0,83%	0,23	27,95	27,65	27,56	28,02	30M	1.579
26/04/2024	1,17%	0,32	27,72	27,40	27,40	28,68	35M	3.659
25/04/2024	-0,80%	-0,22	27,40	27,70	27,18	27,72	30M	4.500
24/04/2024	0,04%	0,01	27,62	27,82	27,47	27,82	12M	1.772
23/04/2024	-2,20%	-0,62	27,61	28,18	27,61	28,18	18M	2.508
22/04/2024	-5,74%	-1,72	28,23	28,47	27,97	28,51	23M	3.455
19/04/2024	0,13%	0,04	29,95	29,91	29,71	30,08	27M	4.413
18/04/2024	0,17%	0,05	29,91	29,86	29,68	30,06	12M	2.376
17/04/2024	0,30%	0,09	29,86	30,03	29,76	30,17	15M	2.507
16/04/2024	0,03%	0,01	29,77	29,62	29,39	29,99	29M	4.859
15/04/2024	-1,10%	-0,33	29,76	30,10	29,54	30,18	29M	5.410
12/04/2024	-0,50%	-0,15	30,09	30,24	29,87	30,24	24M	4.459
11/04/2024	0,23%	0,07	30,24	30,16	29,63	30,40	73M	5.092
10/04/2024	-1,66%	-0,51	30,17	30,52	30,00	30,64	23M	4.150
09/04/2024	0,56%	0,17	30,68	30,47	30,45	30,83	15M	1.912
08/04/2024	0,03%	0,01	30,51	30,50	30,20	30,53	23M	3.543
05/04/2024	0,20%	0,06	30,50	30,44	30,25	30,58	23M	3.206
04/04/2024	-1,07%	-0,33	30,44	30,84	30,31	30,95	27M	3.425
03/04/2024	0,07%	0,02	30,77	30,80	30,51	31,00	18M	3.097
02/04/2024	-0,13%	-0,04	30,75	30,79	30,55	30,96	25M	3.559
01/04/2024	0,75%	0,23	30,79	30,52	30,52	31,05	48M	2.333
28/03/2024	-1,29%	-0,40	30,56	30,96	30,56	31,04	20M	2.699
27/03/2024	-	-	30,96	30,80	30,51	31,10	15M	2.145

Date,Open,High,Low,Close,Volume
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
11-Jul-24,31.71,31.76,31.30,31.71,78097619
10-Jul-24,31.09,31.64,31.09,31.40,25473706
09-Jul-24,30.76,31.18,30.65,31.18,20101837
08-Jul-24,30.60,30.86,30.36,30.76,23436548
05-Jul-24,30.38,30.72,30.11,30.72,19129647
04-Jul-24,30.30,30.70,30.30,30.53,18386387
03-Jul-24,29.92,30.40,29.92,30.30,13688043
02-Jul-24,29.91,30.21,29.87,30.00,11756619
01-Jul-24,29.90,30.16,29.58,30.06,19876027
28-Jun-24,29.84,29.90,29.69,29.77,19139392
27-Jun-24,30.16,30.28,29.65,29.84,24639144
26-Jun-24,30.20,30.35,29.97,30.06,13869475
25-Jun-24,30.43,30.57,30.29,30.29,13862988
24-Jun-24,30.01,30.63,29.94,30.42,24910163
21-Jun-24,29.98,30.07,29.79,30.04,27632396
20-Jun-24,29.96,30.17,29.60,29.98,38155122
19-Jun-24,29.57,30.07,29.32,29.94,23106768
18-Jun-24,29.51,29.57,29.25,29.57,21367236
17-Jun-24,29.34,29.63,29.14,29.51,24703538
14-Jun-24,29.57,29.59,29.29,29.49,17018509
13-Jun-24,29.22,29.73,29.22,29.50,26785386
12-Jun-24,29.68,29.86,29.22,29.29,31004990
11-Jun-24,29.87,29.98,29.61,29.67,16305958
10-Jun-24,29.82,29.93,29.37,29.75,35944825
07-Jun-24,30.28,30.48,29.75,29.85,25916557
06-Jun-24,29.90,30.40,29.72,30.37,28171966
05-Jun-24,29.37,29.93,29.18,29.93,42652417
04-Jun-24,29.00,29.44,28.93,29.36,29176909
03-Jun-24,28.92,29.30,28.76,29.13,41840050
31-May-24,29.00,29.24,28.88,29.08,49293898
29-May-24,29.03,29.24,28.83,29.10,18909829
28-May-24,29.50,29.63,28.90,29.00,19140555
27-May-24,29.32,29.51,29.14,29.50,12464314
24-May-24,29.68,29.70,29.35,29.49,19671008
23-May-24,29.75,29.84,29.48,29.69,33685388
22-May-24,29.64,29.71,29.34,29.66,35180744
21-May-24,29.50,29.84,29.34,29.60,34815425
20-May-24,29.10,29.75,29.10,29.50,36132042
17-May-24,29.57,29.63,29.26,29.51,35109693
16-May-24,30.44,30.44,29.74,29.74,42841682
15-May-24,29.80,30.38,29.57,30.38,39746280
14-May-24,29.34,29.76,29.29,29.76,33420706
13-May-24,28.99,29.49,28.93,29.49,17108682
10-May-24,29.19,29.50,29.03,29.15,23442820
09-May-24,29.33,29.58,29.19,29.25,32888132
08-May-24,29.28,29.60,29.20,29.60,28562508
07-May-24,29.43,29.58,29.16,29.40,27899750
06-May-24,29.04,29.60,28.97,29.43,44181205
03-May-24,28.84,29.38,28.83,29.05,100315971
02-May-24,27.99,29.11,27.91,28.71,212904827
30-Apr-24,27.92,28.01,27.71,27.84,49071190
29-Apr-24,27.65,28.02,27.56,27.95,30174435
26-Apr-24,27.40,28.68,27.40,27.72,35160609
25-Apr-24,27.70,27.72,27.18,27.40,29585607
24-Apr-24,27.82,27.82,27.47,27.62,12421130
23-Apr-24,28.18,28.18,27.61,27.61,17647032
22-Apr-24,28.47,28.51,27.97,28.23,22807101
19-Apr-24,29.91,30.08,29.71,29.95,26907665
18-Apr-24,29.86,30.06,29.68,29.91,12039555
17-Apr-24,30.03,30.17,29.76,29.86,15097617
16-Apr-24,29.62,29.99,29.39,29.77,28639859
15-Apr-24,30.10,30.18,29.54,29.76,29397937
12-Apr-24,30.24,30.24,29.87,30.09,24037436
11-Apr-24,30.16,30.40,29.63,30.24,72615758
10-Apr-24,30.52,30.64,30.00,30.17,23314603
09-Apr-24,30.47,30.83,30.45,30.68,14621849
08-Apr-24,30.50,30.53,30.20,30.51,23438904
05-Apr-24,30.44,30.58,30.25,30.50,22578300
04-Apr-24,30.84,30.95,30.31,30.44,26861968
03-Apr-24,30.80,31.00,30.51,30.77,18032160
02-Apr-24,30.79,30.96,30.55,30.75,24519348
01-Apr-24,30.52,31.05,30.52,30.79,48325739
28-Mar-24,30.96,31.04,30.56,30.56,19671925
27-Mar-24,30.80,31.10,30.51,30.96,14631030

*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