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
20/01/2022	2,57%	0,61	24,38	23,77	23,74	24,39	28M	4.167
19/01/2022	0,38%	0,09	23,77	23,82	23,55	23,98	14M	2.753
18/01/2022	-0,96%	-0,23	23,68	23,84	23,50	23,90	19M	5.167
17/01/2022	0,63%	0,15	23,91	23,75	23,55	23,91	8M	1.840
14/01/2022	0,30%	0,07	23,76	23,69	23,59	23,76	13M	1.422
13/01/2022	0,13%	0,03	23,69	23,73	23,56	23,83	12M	2.082
12/01/2022	0,55%	0,13	23,66	23,42	23,42	24,10	24M	5.370
11/01/2022	0,77%	0,18	23,53	23,35	23,26	23,73	13M	2.479
10/01/2022	-1,02%	-0,24	23,35	23,55	23,17	23,55	18M	3.634
07/01/2022	0,94%	0,22	23,59	23,37	23,14	23,72	18M	4.082
06/01/2022	-0,43%	-0,10	23,37	23,44	23,09	23,76	24M	5.633

05/01/2022	-2,25%	-0,54	23,47	24,07	23,33	24,07	20M	5.129
04/01/2022	-0,25%	-0,06	24,01	24,13	23,70	24,14	18M	3.186
03/01/2022	-0,12%	-0,03	24,07	24,10	23,83	24,27	16M	3.814
30/12/2021	0,54%	0,13	24,10	23,88	23,88	24,15	14M	2.619
29/12/2021	-0,79%	-0,19	23,97	24,13	23,83	24,15	9M	2.451
28/12/2021	0,37%	0,09	24,16	24,05	23,92	24,21	8M	1.826
27/12/2021	0,42%	0,10	24,07	23,97	23,84	24,07	16M	3.891
23/12/2021	-0,33%	-0,08	23,97	23,99	23,76	24,28	15M	3.005
22/12/2021	-0,66%	-0,16	24,05	24,11	23,89	24,30	32M	6.727
21/12/2021	0,33%	0,08	24,21	24,34	23,88	24,35	13M	2.936
20/12/2021	-1,63%	-0,40	24,13	24,53	24,03	24,53	18M	2.797
17/12/2021	1,15%	0,28	24,53	24,34	23,70	24,54	41M	11.953
16/12/2021	-2,88%	-0,72	24,25	24,90	24,20	24,94	22M	6.820
15/12/2021	0,28%	0,07	24,97	25,05	24,28	25,05	24M	4.838
14/12/2021	-0,60%	-0,15	24,90	25,11	24,78	25,41	13M	2.851
13/12/2021	-0,08%	-0,02	25,05	25,27	25,02	25,41	21M	3.841
10/12/2021	1,79%	0,44	25,07	24,72	24,71	25,29	18M	3.369
09/12/2021	-0,69%	-0,17	24,63	24,88	24,58	24,96	18M	3.593
08/12/2021	1,27%	0,31	24,80	24,50	24,33	25,05	32M	5.113
07/12/2021	-1,05%	-0,26	24,49	24,91	24,42	24,95	25M	5.212
06/12/2021	0,08%	0,02	24,75	24,73	24,39	24,99	24M	5.481
03/12/2021	2,40%	0,58	24,73	24,20	24,09	24,99	63M	7.546
02/12/2021	1,26%	0,30	24,15	24,09	23,91	24,54	73M	6.982
01/12/2021	-1,28%	-0,31	23,85	24,39	23,85	24,78	53M	10.281
30/11/2021	-0,66%	-0,16	24,16	24,20	24,11	24,47	37M	4.167
29/11/2021	1,25%	0,30	24,32	24,19	23,96	24,50	18M	3.883
26/11/2021	-1,92%	-0,47	24,02	24,26	23,92	24,28	24M	4.719
25/11/2021	0,49%	0,12	24,49	24,40	24,31	24,62	18M	4.482
24/11/2021	0,33%	0,08	24,37	24,45	24,31	24,56	23M	4.553
23/11/2021	0,79%	0,19	24,29	24,21	24,11	24,46	18M	3.204
22/11/2021	-0,62%	-0,15	24,10	24,26	23,99	24,49	15M	2.971
19/11/2021	0,62%	0,15	24,25	24,35	24,17	24,45	29M	2.539
18/11/2021	1,26%	0,30	24,10	23,87	23,87	24,50	23M	6.329
17/11/2021	-1,57%	-0,38	23,80	23,92	23,76	24,36	22M	4.491
16/11/2021	-1,06%	-0,26	24,18	24,54	23,93	24,59	16M	3.336
12/11/2021	-1,45%	-0,36	24,44	24,75	24,39	24,93	15M	2.971
11/11/2021	0,12%	0,03	24,80	25,00	24,73	25,12	18M	3.074
10/11/2021	0,61%	0,15	24,77	24,67	24,62	25,08	17M	4.226
09/11/2021	1,44%	0,35	24,62	24,32	24,31	24,81	18M	3.591
08/11/2021	0,21%	0,05	24,27	24,14	24,14	24,51	13M	2.981
05/11/2021	-0,57%	-0,14	24,22	24,55	24,13	24,64	23M	3.824
04/11/2021	-1,46%	-0,36	24,36	24,51	24,18	25,19	28M	6.083
03/11/2021	2,02%	0,49	24,72	24,02	24,02	24,87	22M	5.140
01/11/2021	2,06%	0,49	24,23	24,02	23,88	24,43	21M	4.105
29/10/2021	-1,08%	-0,26	23,74	24,10	23,67	24,30	29M	4.063
28/10/2021	-0,83%	-0,20	24,00	24,09	23,98	24,59	21M	4.726
27/10/2021	0,62%	0,15	24,20	24,14	24,08	24,54	15M	4.314
26/10/2021	0,00%	0,00	24,05	24,06	23,82	24,22	16M	3.327
25/10/2021	1,01%	0,24	24,05	23,90	23,78	24,33	16M	3.263
22/10/2021	-0,96%	-0,23	23,81	23,80	23,22	24,00	52M	6.242
21/10/2021	-3,38%	-0,84	24,04	24,65	23,72	24,72	37M	5.533
20/10/2021	0,97%	0,24	24,88	24,90	24,63	25,06	15M	4.300
19/10/2021	-3,22%	-0,82	24,64	25,48	24,41	25,54	30M	6.975
18/10/2021	1,64%	0,41	25,46	24,98	24,88	25,77	19M	4.646
15/10/2021	0,28%	0,07	25,05	24,99	24,94	25,35	32M	4.607
14/10/2021	-0,08%	-0,02	24,98	25,01	24,87	25,41	18M	3.929
13/10/2021	2,42%	0,59	25,00	24,53	24,38	25,04	19M	4.627
11/10/2021	0,04%	0,01	24,41	24,43	24,19	24,84	19M	4.038
08/10/2021	3,04%	0,72	24,40	23,89	23,81	24,56	26M	4.833
07/10/2021	0,47%	0,11	23,68	23,61	23,51	23,94	23M	4.443
06/10/2021	-0,34%	-0,08	23,57	23,50	23,30	23,61	16M	3.278
05/10/2021	-0,88%	-0,21	23,65	23,89	23,51	23,92	23M	5.235
04/10/2021	0,93%	0,22	23,86	23,64	23,51	23,99	20M	3.963
01/10/2021	-2,76%	-0,67	23,64	24,10	23,57	24,31	57M	10.833
30/09/2021	-1,02%	-0,25	24,31	24,76	24,24	24,80	32M	4.406
29/09/2021	0,00%	0,00	24,56	24,55	24,33	24,92	19M	3.702
28/09/2021	-2,69%	-0,68	24,56	25,05	24,51	25,17	17M	3.926
27/09/2021	0,48%	0,12	25,24	25,11	25,00	25,33	16M	4.205
24/09/2021	-2,33%	-0,60	25,12	25,60	24,85	25,62	21M	4.569
23/09/2021	0,23%	0,06	25,72	25,66	25,46	25,82	11M	1.932
22/09/2021	2,35%	0,59	25,66	25,28	24,99	25,85	22M	5.048
21/09/2021	1,09%	0,27	25,07	24,92	24,80	25,26	18M	4.015
20/09/2021	-1,90%	-0,48	24,80	24,96	24,56	25,10	24M	5.181
17/09/2021	0,64%	0,16	25,28	25,02	24,82	25,34	33M	5.223
16/09/2021	0,28%	0,07	25,12	24,93	24,85	25,27	17M	3.563
15/09/2021	-2,00%	-0,51	25,05	25,60	25,00	25,68	32M	3.676
14/09/2021	0,55%	0,14	25,56	25,50	25,39	25,89	12M	2.359
13/09/2021	0,67%	0,17	25,42	25,31	25,10	25,54	16M	3.733
10/09/2021	-0,12%	-0,03	25,25	25,49	24,90	25,49	17M	3.160
09/09/2021	3,18%	0,78	25,28	24,60	24,43	25,50	15M	3.164
08/09/2021	-3,58%	-0,91	24,50	25,24	24,50	25,38	19M	3.421
06/09/2021	2,05%	0,51	25,41	25,12	24,94	25,43	6M	1.385
03/09/2021	0,65%	0,16	24,90	24,80	24,62	25,13	46M	6.192
02/09/2021	-2,29%	-0,58	24,74	25,30	24,74	25,39	11M	2.624
01/09/2021	-0,04%	-0,01	25,32	25,38	25,22	25,55	17M	3.632
31/08/2021	-0,31%	-0,08	25,33	25,44	25,09	25,56	29M	4.101
30/08/2021	1,40%	0,35	25,41	25,10	24,88	25,57	13M	3.261
27/08/2021	-0,12%	-0,03	25,06	25,17	24,88	25,19	14M	3.908
26/08/2021	-0,71%	-0,18	25,09	25,27	25,00	25,30	9M	2.209
25/08/2021	0,44%	0,11	25,27	25,09	24,91	25,31	11M	2.356
24/08/2021	1,74%	0,43	25,16	24,92	24,77	25,21	20M	4.236
23/08/2021	-1,00%	-0,25	24,73	25,04	24,57	25,10	17M	3.701
20/08/2021	1,34%	0,33	24,98	24,60	24,46	25,05	21M	5.835
19/08/2021	0,49%	0,12	24,65	24,29	24,11	24,68	21M	4.719
18/08/2021	-1,80%	-0,45	24,53	25,00	24,41	25,07	27M	7.769
17/08/2021	1,88%	0,46	24,98	24,52	24,05	25,22	31M	6.709
16/08/2021	-0,73%	-0,18	24,52	24,60	24,42	24,84	21M	5.119
13/08/2021	-0,12%	-0,03	24,70	24,76	24,46	24,81	50M	3.464
12/08/2021	-0,48%	-0,12	24,73	24,70	24,47	24,82	20M	4.319
11/08/2021	0,00%	0,00	24,85	24,89	24,68	24,90	27M	5.797
10/08/2021	-0,88%	-0,22	24,85	25,26	24,80	25,30	25M	5.132
09/08/2021	0,08%	0,02	25,07	25,04	24,91	25,34	19M	4.301
06/08/2021	-0,28%	-0,07	25,05	25,06	24,97	25,23	13M	3.351
05/08/2021	0,04%	0,01	25,12	25,16	25,04	25,39	19M	3.739
04/08/2021	0,40%	0,10	25,11	24,95	24,86	25,38	17M	4.346
03/08/2021	-0,71%	-0,18	25,01	25,20	24,96	25,27	24M	3.885
02/08/2021	2,61%	0,64	25,19	24,80	24,65	25,43	42M	6.003
30/07/2021	-1,01%	-0,25	24,55	24,81	24,34	24,90	28M	4.716
29/07/2021	-0,56%	-0,14	24,80	25,01	24,80	25,08	10M	2.057
28/07/2021	-0,64%	-0,16	24,94	25,18	24,83	25,26	21M	4.642
27/07/2021	0,32%	0,08	25,10	25,02	24,77	25,39	41M	6.847
26/07/2021	0,04%	0,01	25,02	25,01	25,00	25,30	65M	4.065
23/07/2021	-1,15%	-0,29	25,01	25,35	25,00	25,60	21M	5.969
22/07/2021	-0,78%	-0,20	25,30	25,51	25,30	25,67	22M	4.531
21/07/2021	-0,70%	-0,18	25,50	25,90	25,50	25,90	14M	2.927
20/07/2021	-0,47%	-0,12	25,68	25,81	25,68	26,00	9M	2.578
19/07/2021	-1,26%	-0,33	25,80	26,15	25,63	26,22	19M	3.651
16/07/2021	-0,27%	-0,07	26,13	26,55	26,11	26,55	11M	2.535
15/07/2021	-1,50%	-0,40	26,20	26,61	26,19	26,78	22M	3.823
14/07/2021	1,76%	0,46	26,60	26,21	26,07	26,86	20M	4.855
13/07/2021	1,12%	0,29	26,14	26,10	25,93	26,22	18M	3.598
12/07/2021	-0,69%	-0,18	25,85	26,24	25,82	26,24	27M	5.816
08/07/2021	-	-	26,03	26,20	25,90	26,35	15M	2.970

Date,Open,High,Low,Close,Volume
20-Jan-22,23.77,24.39,23.74,24.38,28387931
19-Jan-22,23.82,23.98,23.55,23.77,13591945
18-Jan-22,23.84,23.90,23.50,23.68,18829874
17-Jan-22,23.75,23.91,23.55,23.91,8217413
14-Jan-22,23.69,23.76,23.59,23.76,12652186
13-Jan-22,23.73,23.83,23.56,23.69,11637083
12-Jan-22,23.42,24.10,23.42,23.66,23569741
11-Jan-22,23.35,23.73,23.26,23.53,13130688
10-Jan-22,23.55,23.55,23.17,23.35,17725549
07-Jan-22,23.37,23.72,23.14,23.59,18138605
06-Jan-22,23.44,23.76,23.09,23.37,23517588
05-Jan-22,24.07,24.07,23.33,23.47,19531664
04-Jan-22,24.13,24.14,23.70,24.01,18180211
03-Jan-22,24.10,24.27,23.83,24.07,16151464
30-Dec-21,23.88,24.15,23.88,24.10,14143923
29-Dec-21,24.13,24.15,23.83,23.97,9000730
28-Dec-21,24.05,24.21,23.92,24.16,7612483
27-Dec-21,23.97,24.07,23.84,24.07,16041480
23-Dec-21,23.99,24.28,23.76,23.97,14940422
22-Dec-21,24.11,24.30,23.89,24.05,32452004
21-Dec-21,24.34,24.35,23.88,24.21,12704672
20-Dec-21,24.53,24.53,24.03,24.13,17643240
17-Dec-21,24.34,24.54,23.70,24.53,40991204
16-Dec-21,24.90,24.94,24.20,24.25,22357099
15-Dec-21,25.05,25.05,24.28,24.97,24325719
14-Dec-21,25.11,25.41,24.78,24.90,12558738
13-Dec-21,25.27,25.41,25.02,25.05,21392932
10-Dec-21,24.72,25.29,24.71,25.07,18396815
09-Dec-21,24.88,24.96,24.58,24.63,17678381
08-Dec-21,24.50,25.05,24.33,24.80,31942800
07-Dec-21,24.91,24.95,24.42,24.49,25022765
06-Dec-21,24.73,24.99,24.39,24.75,23887325
03-Dec-21,24.20,24.99,24.09,24.73,63376534
02-Dec-21,24.09,24.54,23.91,24.15,72523647
01-Dec-21,24.39,24.78,23.85,23.85,53225342
30-Nov-21,24.20,24.47,24.11,24.16,36813112
29-Nov-21,24.19,24.50,23.96,24.32,18113611
26-Nov-21,24.26,24.28,23.92,24.02,23570028
25-Nov-21,24.40,24.62,24.31,24.49,18487875
24-Nov-21,24.45,24.56,24.31,24.37,22770097
23-Nov-21,24.21,24.46,24.11,24.29,18248650
22-Nov-21,24.26,24.49,23.99,24.10,14629949
19-Nov-21,24.35,24.45,24.17,24.25,28890477
18-Nov-21,23.87,24.50,23.87,24.10,23167232
17-Nov-21,23.92,24.36,23.76,23.80,21742483
16-Nov-21,24.54,24.59,23.93,24.18,16248782
12-Nov-21,24.75,24.93,24.39,24.44,14755072
11-Nov-21,25.00,25.12,24.73,24.80,18080553
10-Nov-21,24.67,25.08,24.62,24.77,16547998
09-Nov-21,24.32,24.81,24.31,24.62,18315055
08-Nov-21,24.14,24.51,24.14,24.27,12802936
05-Nov-21,24.55,24.64,24.13,24.22,23060259
04-Nov-21,24.51,25.19,24.18,24.36,27600699
03-Nov-21,24.02,24.87,24.02,24.72,22133414
01-Nov-21,24.02,24.43,23.88,24.23,20509025
29-Oct-21,24.10,24.30,23.67,23.74,28996524
28-Oct-21,24.09,24.59,23.98,24.00,21239971
27-Oct-21,24.14,24.54,24.08,24.20,14735197
26-Oct-21,24.06,24.22,23.82,24.05,16053018
25-Oct-21,23.90,24.33,23.78,24.05,15878590
22-Oct-21,23.80,24.00,23.22,23.81,51666008
21-Oct-21,24.65,24.72,23.72,24.04,36902010
20-Oct-21,24.90,25.06,24.63,24.88,15017999
19-Oct-21,25.48,25.54,24.41,24.64,30141660
18-Oct-21,24.98,25.77,24.88,25.46,18992581
15-Oct-21,24.99,25.35,24.94,25.05,31696706
14-Oct-21,25.01,25.41,24.87,24.98,17951123
13-Oct-21,24.53,25.04,24.38,25.00,19202197
11-Oct-21,24.43,24.84,24.19,24.41,19312302
08-Oct-21,23.89,24.56,23.81,24.40,26312198
07-Oct-21,23.61,23.94,23.51,23.68,23142772
06-Oct-21,23.50,23.61,23.30,23.57,16261781
05-Oct-21,23.89,23.92,23.51,23.65,23476749
04-Oct-21,23.64,23.99,23.51,23.86,19633149
01-Oct-21,24.10,24.31,23.57,23.64,56917178
30-Sep-21,24.76,24.80,24.24,24.31,32008341
29-Sep-21,24.55,24.92,24.33,24.56,19317699
28-Sep-21,25.05,25.17,24.51,24.56,16846719
27-Sep-21,25.11,25.33,25.00,25.24,16362371
24-Sep-21,25.60,25.62,24.85,25.12,20682382
23-Sep-21,25.66,25.82,25.46,25.72,11043525
22-Sep-21,25.28,25.85,24.99,25.66,22255640
21-Sep-21,24.92,25.26,24.80,25.07,17739233
20-Sep-21,24.96,25.10,24.56,24.80,23752413
17-Sep-21,25.02,25.34,24.82,25.28,32909030
16-Sep-21,24.93,25.27,24.85,25.12,17001676
15-Sep-21,25.60,25.68,25.00,25.05,32428853
14-Sep-21,25.50,25.89,25.39,25.56,12064584
13-Sep-21,25.31,25.54,25.10,25.42,15776278
10-Sep-21,25.49,25.49,24.90,25.25,16996728
09-Sep-21,24.60,25.50,24.43,25.28,15081249
08-Sep-21,25.24,25.38,24.50,24.50,18500118
06-Sep-21,25.12,25.43,24.94,25.41,6009224
03-Sep-21,24.80,25.13,24.62,24.90,45715505
02-Sep-21,25.30,25.39,24.74,24.74,11416446
01-Sep-21,25.38,25.55,25.22,25.32,16733713
31-Aug-21,25.44,25.56,25.09,25.33,28832306
30-Aug-21,25.10,25.57,24.88,25.41,12892902
27-Aug-21,25.17,25.19,24.88,25.06,14420996
26-Aug-21,25.27,25.30,25.00,25.09,8642027
25-Aug-21,25.09,25.31,24.91,25.27,10568768
24-Aug-21,24.92,25.21,24.77,25.16,20335931
23-Aug-21,25.04,25.10,24.57,24.73,16951311
20-Aug-21,24.60,25.05,24.46,24.98,20796767
19-Aug-21,24.29,24.68,24.11,24.65,20759728
18-Aug-21,25.00,25.07,24.41,24.53,26626584
17-Aug-21,24.52,25.22,24.05,24.98,31344115
16-Aug-21,24.60,24.84,24.42,24.52,21361835
13-Aug-21,24.76,24.81,24.46,24.70,50449795
12-Aug-21,24.70,24.82,24.47,24.73,20003788
11-Aug-21,24.89,24.90,24.68,24.85,27285811
10-Aug-21,25.26,25.30,24.80,24.85,24958238
09-Aug-21,25.04,25.34,24.91,25.07,18578937
06-Aug-21,25.06,25.23,24.97,25.05,12609794
05-Aug-21,25.16,25.39,25.04,25.12,18809481
04-Aug-21,24.95,25.38,24.86,25.11,16953876
03-Aug-21,25.20,25.27,24.96,25.01,23575259
02-Aug-21,24.80,25.43,24.65,25.19,41526598
30-Jul-21,24.81,24.90,24.34,24.55,27892142
29-Jul-21,25.01,25.08,24.80,24.80,9930769
28-Jul-21,25.18,25.26,24.83,24.94,20856048
27-Jul-21,25.02,25.39,24.77,25.10,40876074
26-Jul-21,25.01,25.30,25.00,25.02,64635200
23-Jul-21,25.35,25.60,25.00,25.01,21321357
22-Jul-21,25.51,25.67,25.30,25.30,22424985
21-Jul-21,25.90,25.90,25.50,25.50,13605610
20-Jul-21,25.81,26.00,25.68,25.68,9193101
19-Jul-21,26.15,26.22,25.63,25.80,19092269
16-Jul-21,26.55,26.55,26.11,26.13,11128938
15-Jul-21,26.61,26.78,26.19,26.20,21656012
14-Jul-21,26.21,26.86,26.07,26.60,20188696
13-Jul-21,26.10,26.22,25.93,26.14,18252694
12-Jul-21,26.24,26.24,25.82,25.85,26840263
08-Jul-21,26.20,26.35,25.90,26.03,15058401

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ALUP11

cotações, gráficos e mais...