Cotação atual, histórico e gráfico do papel: ALUP11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 25/06/2019 | -0,16% | -0,04 | 25,27 | 25,31 | 24,97 | 25,31 | 6M | 1.332 |
| 24/06/2019 | 1,08% | 0,27 | 25,31 | 25,05 | 25,02 | 25,54 | 23M | 3.260 |
| 21/06/2019 | -1,80% | -0,46 | 25,04 | 25,61 | 25,01 | 25,87 | 19M | 2.480 |
| 19/06/2019 | 2,41% | 0,60 | 25,50 | 24,89 | 24,78 | 25,60 | 10M | 2.308 |
| 18/06/2019 | 0,52% | 0,13 | 24,90 | 24,80 | 24,80 | 25,12 | 8M | 2.034 |
| 17/06/2019 | -0,12% | -0,03 | 24,77 | 24,81 | 24,48 | 25,21 | 9M | 2.050 |
| 14/06/2019 | -1,20% | -0,30 | 24,80 | 25,09 | 24,80 | 25,22 | 5M | 1.360 |
| 13/06/2019 | 2,49% | 0,61 | 25,10 | 24,50 | 24,41 | 25,10 | 24M | 3.253 |
| 12/06/2019 | -1,41% | -0,35 | 24,49 | 24,80 | 24,31 | 24,80 | 13M | 1.767 |
| 11/06/2019 | 1,35% | 0,33 | 24,84 | 24,54 | 24,34 | 24,90 | 10M | 2.378 |
| 10/06/2019 | -1,57% | -0,39 | 24,51 | 24,90 | 24,34 | 24,90 | 12M | 2.300 |
| 07/06/2019 | 1,63% | 0,40 | 24,90 | 24,50 | 24,50 | 25,09 | 38M | 3.732 |
| 06/06/2019 | -0,20% | -0,05 | 24,50 | 24,74 | 24,38 | 24,74 | 13M | 3.193 |
| 05/06/2019 | 0,20% | 0,05 | 24,55 | 24,48 | 24,37 | 24,58 | 15M | 2.696 |
| 04/06/2019 | 0,00% | 0,00 | 24,50 | 24,50 | 24,22 | 24,76 | 146M | 2.077 |
| 03/06/2019 | 0,49% | 0,12 | 24,50 | 24,50 | 24,30 | 24,70 | 24M | 2.571 |
| 31/05/2019 | 3,31% | 0,78 | 24,38 | 23,58 | 23,45 | 24,38 | 35M | 5.093 |
| 30/05/2019 | 0,43% | 0,10 | 23,60 | 23,62 | 23,40 | 23,80 | 28M | 2.561 |
| 29/05/2019 | 2,44% | 0,56 | 23,50 | 22,91 | 22,90 | 23,66 | 31M | 5.222 |
| 28/05/2019 | 1,96% | 0,44 | 22,94 | 22,51 | 22,51 | 23,00 | 39M | 2.873 |
| 27/05/2019 | -0,13% | -0,03 | 22,50 | 22,54 | 22,47 | 22,88 | 7M | 1.790 |
| 24/05/2019 | 0,81% | 0,18 | 22,53 | 22,56 | 22,20 | 22,71 | 15M | 3.928 |
| 23/05/2019 | -2,61% | -0,60 | 22,35 | 22,90 | 22,33 | 22,90 | 36M | 2.908 |
| 22/05/2019 | 4,32% | 0,95 | 22,95 | 22,00 | 22,00 | 23,01 | 76M | 5.037 |
| 21/05/2019 | 0,92% | 0,20 | 22,00 | 21,80 | 21,78 | 22,27 | 23M | 3.830 |
| 20/05/2019 | 0,93% | 0,20 | 21,80 | 21,70 | 21,63 | 21,95 | 11M | 1.886 |
| 17/05/2019 | -1,37% | -0,30 | 21,60 | 21,92 | 21,43 | 22,05 | 6M | 1.651 |
| 16/05/2019 | -2,67% | -0,60 | 21,90 | 22,59 | 21,45 | 22,70 | 16M | 3.357 |
| 15/05/2019 | -1,88% | -0,43 | 22,50 | 22,81 | 22,50 | 22,82 | 13M | 2.907 |
| 14/05/2019 | 0,17% | 0,04 | 22,93 | 23,08 | 22,55 | 23,08 | 12M | 3.225 |
| 13/05/2019 | -0,30% | -0,07 | 22,89 | 22,80 | 22,48 | 22,89 | 51M | 2.531 |
| 10/05/2019 | -0,17% | -0,04 | 22,96 | 22,99 | 22,67 | 23,09 | 9M | 1.859 |
| 09/05/2019 | 0,04% | 0,01 | 23,00 | 22,99 | 22,75 | 23,08 | 9M | 1.881 |
| 08/05/2019 | 0,09% | 0,02 | 22,99 | 22,98 | 22,78 | 23,12 | 17M | 1.891 |
| 07/05/2019 | 0,48% | 0,11 | 22,97 | 22,71 | 22,37 | 22,97 | 12M | 2.357 |
| 06/05/2019 | -0,09% | -0,02 | 22,86 | 22,72 | 22,47 | 22,92 | 7M | 1.924 |
| 03/05/2019 | -0,09% | -0,02 | 22,88 | 23,03 | 22,76 | 23,03 | 10M | 1.938 |
| 02/05/2019 | -1,97% | -0,46 | 22,90 | 23,08 | 22,81 | 23,17 | 25M | 1.516 |
| 30/04/2019 | -0,17% | -0,04 | 23,36 | 23,08 | 22,89 | 23,55 | 12M | 1.493 |
| 29/04/2019 | 0,43% | 0,10 | 23,40 | 23,31 | 23,14 | 23,59 | 8M | 1.991 |
| 26/04/2019 | -0,38% | -0,09 | 23,30 | 23,56 | 23,21 | 23,60 | 7M | 991 |
| 25/04/2019 | -1,22% | -0,29 | 23,39 | 23,65 | 23,25 | 23,65 | 26M | 1.992 |
| 24/04/2019 | 0,98% | 0,23 | 23,68 | 23,50 | 23,10 | 23,68 | 13M | 2.320 |
| 23/04/2019 | 1,74% | 0,40 | 23,45 | 23,15 | 22,89 | 23,48 | 22M | 1.556 |
| 22/04/2019 | 0,66% | 0,15 | 23,05 | 22,90 | 22,83 | 23,11 | 7M | 1.662 |
| 18/04/2019 | 1,10% | 0,25 | 22,90 | 22,70 | 22,54 | 22,90 | 7M | 1.310 |
| 17/04/2019 | 0,67% | 0,15 | 22,65 | 22,69 | 22,47 | 22,77 | 9M | 1.349 |
| 16/04/2019 | -0,13% | -0,03 | 22,50 | 22,64 | 22,43 | 22,64 | 27M | 2.325 |
| 15/04/2019 | -0,49% | -0,11 | 22,53 | 22,64 | 22,29 | 22,73 | 14M | 1.989 |
| 12/04/2019 | 0,04% | 0,01 | 22,64 | 22,53 | 22,40 | 22,70 | 6M | 1.571 |
| 11/04/2019 | -0,88% | -0,20 | 22,63 | 22,83 | 22,50 | 22,90 | 6M | 1.793 |
| 10/04/2019 | -1,17% | -0,27 | 22,83 | 23,25 | 22,62 | 23,30 | 17M | 1.581 |
| 09/04/2019 | 1,99% | 0,45 | 23,10 | 22,63 | 22,42 | 23,10 | 12M | 2.854 |
| 08/04/2019 | 0,71% | 0,16 | 22,65 | 22,63 | 22,52 | 22,91 | 18M | 1.850 |
| 05/04/2019 | 0,09% | 0,02 | 22,49 | 22,48 | 22,27 | 22,76 | 22M | 2.553 |
| 04/04/2019 | -1,71% | -0,39 | 22,47 | 22,88 | 22,47 | 23,00 | 7M | 1.536 |
| 03/04/2019 | -1,25% | -0,29 | 22,86 | 23,16 | 22,72 | 23,40 | 9M | 1.357 |
| 02/04/2019 | -0,22% | -0,05 | 23,15 | 23,34 | 23,03 | 23,40 | 11M | 1.986 |
| 01/04/2019 | -0,09% | -0,02 | 23,20 | 23,27 | 23,20 | 23,53 | 8M | 1.484 |
| 29/03/2019 | -0,13% | -0,03 | 23,22 | 23,41 | 23,18 | 23,57 | 22M | 3.009 |
| 28/03/2019 | -0,43% | -0,10 | 23,25 | 23,37 | 23,11 | 23,50 | 15M | 4.034 |
| 27/03/2019 | -2,30% | -0,55 | 23,35 | 23,90 | 23,35 | 23,90 | 9M | 2.234 |
| 26/03/2019 | 3,02% | 0,70 | 23,90 | 23,30 | 23,20 | 24,00 | 11M | 2.395 |
| 25/03/2019 | 0,69% | 0,16 | 23,20 | 23,04 | 22,94 | 23,30 | 6M | 1.780 |
| 22/03/2019 | -2,37% | -0,56 | 23,04 | 23,48 | 22,88 | 23,55 | 11M | 2.798 |
| 21/03/2019 | -2,32% | -0,56 | 23,60 | 24,17 | 23,60 | 24,26 | 11M | 2.541 |
| 20/03/2019 | 0,50% | 0,12 | 24,16 | 24,03 | 23,85 | 24,35 | 16M | 2.422 |
| 19/03/2019 | 1,39% | 0,33 | 24,04 | 23,71 | 23,67 | 24,04 | 17M | 1.985 |
| 18/03/2019 | 0,76% | 0,18 | 23,71 | 23,78 | 23,48 | 23,90 | 5M | 1.436 |
| 15/03/2019 | -1,18% | -0,28 | 23,53 | 23,81 | 23,53 | 24,19 | 14M | 1.988 |
| 14/03/2019 | 0,34% | 0,08 | 23,81 | 23,79 | 23,62 | 24,13 | 26M | 3.530 |
| 13/03/2019 | 3,17% | 0,73 | 23,73 | 23,12 | 22,86 | 23,89 | 37M | 4.010 |
| 12/03/2019 | 1,72% | 0,39 | 23,00 | 22,57 | 22,56 | 23,06 | 21M | 3.000 |
| 11/03/2019 | 1,48% | 0,33 | 22,61 | 22,38 | 22,38 | 22,88 | 21M | 3.313 |
| 08/03/2019 | 1,27% | 0,28 | 22,28 | 21,97 | 21,63 | 22,49 | 18M | 1.930 |
| 07/03/2019 | -0,41% | -0,09 | 22,00 | 22,10 | 21,93 | 22,22 | 8M | 1.829 |
| 06/03/2019 | -1,16% | -0,26 | 22,09 | 22,35 | 21,60 | 22,40 | 14M | 1.291 |
| 01/03/2019 | -2,19% | -0,50 | 22,35 | 22,95 | 22,31 | 22,96 | 25M | 2.141 |
| 28/02/2019 | 1,60% | 0,36 | 22,85 | 22,60 | 22,59 | 22,93 | 49M | 3.788 |
| 27/02/2019 | 0,67% | 0,15 | 22,49 | 22,33 | 22,24 | 22,60 | 12M | 2.799 |
| 26/02/2019 | -0,49% | -0,11 | 22,34 | 22,49 | 22,21 | 22,59 | 10M | 2.702 |
| 25/02/2019 | -0,80% | -0,18 | 22,45 | 22,68 | 22,37 | 22,68 | 7M | 1.526 |
| 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 |
Date,Open,High,Low,Close,Volume
25-Jun-19,25.31,25.31,24.97,25.27,6271976
24-Jun-19,25.05,25.54,25.02,25.31,22685055
21-Jun-19,25.61,25.87,25.01,25.04,18684028
19-Jun-19,24.89,25.60,24.78,25.50,10282267
18-Jun-19,24.80,25.12,24.80,24.90,8017186
17-Jun-19,24.81,25.21,24.48,24.77,8656456
14-Jun-19,25.09,25.22,24.80,24.80,5457292
13-Jun-19,24.50,25.10,24.41,25.10,23529566
12-Jun-19,24.80,24.80,24.31,24.49,13001754
11-Jun-19,24.54,24.90,24.34,24.84,9850111
10-Jun-19,24.90,24.90,24.34,24.51,11666385
07-Jun-19,24.50,25.09,24.50,24.90,37849288
06-Jun-19,24.74,24.74,24.38,24.50,13401333
05-Jun-19,24.48,24.58,24.37,24.55,15150132
04-Jun-19,24.50,24.76,24.22,24.50,146066301
03-Jun-19,24.50,24.70,24.30,24.50,24378491
31-May-19,23.58,24.38,23.45,24.38,34521945
30-May-19,23.62,23.80,23.40,23.60,28472853
29-May-19,22.91,23.66,22.90,23.50,30710668
28-May-19,22.51,23.00,22.51,22.94,39460458
27-May-19,22.54,22.88,22.47,22.50,7487998
24-May-19,22.56,22.71,22.20,22.53,14865178
23-May-19,22.90,22.90,22.33,22.35,36380874
22-May-19,22.00,23.01,22.00,22.95,75673438
21-May-19,21.80,22.27,21.78,22.00,22528499
20-May-19,21.70,21.95,21.63,21.80,10574402
17-May-19,21.92,22.05,21.43,21.60,6189022
16-May-19,22.59,22.70,21.45,21.90,16409729
15-May-19,22.81,22.82,22.50,22.50,13271332
14-May-19,23.08,23.08,22.55,22.93,12114906
13-May-19,22.80,22.89,22.48,22.89,50751378
10-May-19,22.99,23.09,22.67,22.96,8985537
09-May-19,22.99,23.08,22.75,23.00,8522872
08-May-19,22.98,23.12,22.78,22.99,16533354
07-May-19,22.71,22.97,22.37,22.97,11565279
06-May-19,22.72,22.92,22.47,22.86,6894081
03-May-19,23.03,23.03,22.76,22.88,9649723
02-May-19,23.08,23.17,22.81,22.90,24561501
30-Apr-19,23.08,23.55,22.89,23.36,12012352
29-Apr-19,23.31,23.59,23.14,23.40,7650955
26-Apr-19,23.56,23.60,23.21,23.30,6747843
25-Apr-19,23.65,23.65,23.25,23.39,25764493
24-Apr-19,23.50,23.68,23.10,23.68,13478010
23-Apr-19,23.15,23.48,22.89,23.45,21718163
22-Apr-19,22.90,23.11,22.83,23.05,7171924
18-Apr-19,22.70,22.90,22.54,22.90,7339031
17-Apr-19,22.69,22.77,22.47,22.65,8905760
16-Apr-19,22.64,22.64,22.43,22.50,26952762
15-Apr-19,22.64,22.73,22.29,22.53,14361476
12-Apr-19,22.53,22.70,22.40,22.64,5689130
11-Apr-19,22.83,22.90,22.50,22.63,5689559
10-Apr-19,23.25,23.30,22.62,22.83,16857707
09-Apr-19,22.63,23.10,22.42,23.10,11777076
08-Apr-19,22.63,22.91,22.52,22.65,17913665
05-Apr-19,22.48,22.76,22.27,22.49,22490356
04-Apr-19,22.88,23.00,22.47,22.47,6640959
03-Apr-19,23.16,23.40,22.72,22.86,8854355
02-Apr-19,23.34,23.40,23.03,23.15,10579424
01-Apr-19,23.27,23.53,23.20,23.20,7668037
29-Mar-19,23.41,23.57,23.18,23.22,21894394
28-Mar-19,23.37,23.50,23.11,23.25,15050882
27-Mar-19,23.90,23.90,23.35,23.35,8681692
26-Mar-19,23.30,24.00,23.20,23.90,11299074
25-Mar-19,23.04,23.30,22.94,23.20,5802037
22-Mar-19,23.48,23.55,22.88,23.04,11015532
21-Mar-19,24.17,24.26,23.60,23.60,10975349
20-Mar-19,24.03,24.35,23.85,24.16,16427564
19-Mar-19,23.71,24.04,23.67,24.04,16842952
18-Mar-19,23.78,23.90,23.48,23.71,5118305
15-Mar-19,23.81,24.19,23.53,23.53,14395044
14-Mar-19,23.79,24.13,23.62,23.81,25768076
13-Mar-19,23.12,23.89,22.86,23.73,36768927
12-Mar-19,22.57,23.06,22.56,23.00,21137136
11-Mar-19,22.38,22.88,22.38,22.61,20642033
08-Mar-19,21.97,22.49,21.63,22.28,18216283
07-Mar-19,22.10,22.22,21.93,22.00,7973751
06-Mar-19,22.35,22.40,21.60,22.09,13623953
01-Mar-19,22.95,22.96,22.31,22.35,24801623
28-Feb-19,22.60,22.93,22.59,22.85,48943206
27-Feb-19,22.33,22.60,22.24,22.49,12496140
26-Feb-19,22.49,22.59,22.21,22.34,10159301
25-Feb-19,22.68,22.68,22.37,22.45,6839069
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-19,19.99,20.48,19.90,20.48,24936047
24-Jan-19,19.90,20.19,19.84,20.04,24936047
23-Jan-19,19.49,19.90,19.48,19.89,24936047
22-Jan-19,19.29,19.47,19.22,19.47,24936047
21-Jan-19,19.25,19.31,19.14,19.30,24936047
18-Jan-19,19.36,19.38,19.20,19.25,24936047
17-Jan-19,19.13,19.40,19.13,19.24,24936047
16-Jan-19,18.98,19.25,18.97,19.12,24936047
15-Jan-19,19.30,19.46,19.00,19.03,24936047
14-Jan-19,19.22,19.31,19.16,19.25,24936047
11-Jan-19,19.16,19.35,19.03,19.14,24936047
10-Jan-19,18.77,19.48,18.77,19.12,24936047
09-Jan-19,18.50,18.82,18.46,18.75,24936047
08-Jan-19,18.30,18.39,18.12,18.36,24936047
07-Jan-19,18.34,18.57,17.89,18.17,24936047
04-Jan-19,18.70,18.98,18.22,18.27,24936047
03-Jan-19,18.79,18.88,18.60,18.70,24936047
02-Jan-19,18.49,18.91,18.26,18.67,24936047
28-Dec-18,18.20,18.41,18.15,18.33,24936047
27-Dec-18,18.17,18.24,17.94,18.10,24936047
26-Dec-18,18.28,18.28,17.97,18.17,24936047
21-Dec-18,18.51,18.52,18.20,18.30,24936047
20-Dec-18,18.12,18.50,17.90,18.50,24936047
19-Dec-18,18.13,18.40,18.10,18.10,24936047
18-Dec-18,18.44,18.44,18.08,18.12,24936047
17-Dec-18,18.39,18.50,18.19,18.31,24936047
14-Dec-18,18.25,18.49,18.15,18.46,24936047
13-Dec-18,18.31,18.38,18.16,18.30,24936047
12-Dec-18,18.33,18.49,18.12,18.30,24936047
11-Dec-18,17.99,18.28,17.82,18.20,24936047
10-Dec-18,18.01,18.04,17.56,17.80,24936047
07-Dec-18,18.24,18.24,17.82,17.92,24936047
06-Dec-18,18.42,18.56,18.32,18.42,24936047
*exoneração de responsabilidade