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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,19.99,20.48,19.90,20.48,16685310
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-18,18.07,18.20,17.73,18.20,9218109
13-Nov-18,18.06,18.08,17.83,18.00,9218109
12-Nov-18,17.98,18.09,17.75,18.08,9218109
09-Nov-18,18.15,18.29,17.62,18.00,9218109
08-Nov-18,18.18,18.37,17.75,18.08,9218109
07-Nov-18,18.14,18.26,17.94,18.18,9218109
06-Nov-18,17.90,18.10,17.80,18.10,9218109
05-Nov-18,17.78,18.14,17.77,18.00,9218109
01-Nov-18,17.46,17.77,17.46,17.75,9218109
31-Oct-18,17.29,17.70,17.15,17.50,9218109
30-Oct-18,17.16,17.35,16.92,17.22,9218109
29-Oct-18,17.35,17.39,16.73,16.95,9218109
26-Oct-18,16.71,16.90,16.54,16.90,9218109
25-Oct-18,16.63,16.83,16.48,16.70,9218109
24-Oct-18,16.72,16.86,16.45,16.52,9218109
23-Oct-18,16.75,16.83,16.50,16.63,9218109
22-Oct-18,17.02,17.10,16.75,16.81,9218109
19-Oct-18,16.73,17.00,16.59,16.96,9218109
18-Oct-18,16.69,16.86,16.56,16.65,9218109
17-Oct-18,16.39,16.77,16.23,16.70,9218109
16-Oct-18,16.07,16.50,16.02,16.40,9218109
15-Oct-18,15.85,16.23,15.85,16.00,9218109
11-Oct-18,16.11,16.26,15.70,15.81,9218109
10-Oct-18,16.27,16.27,16.02,16.07,9218109
09-Oct-18,16.31,16.58,16.06,16.29,9218109
08-Oct-18,17.00,17.00,16.03,16.22,9218109
05-Oct-18,16.29,16.33,16.01,16.19,9218109
04-Oct-18,16.16,16.25,15.96,16.23,9218109
03-Oct-18,16.33,16.56,16.00,16.18,9218109
02-Oct-18,16.08,16.12,15.78,16.11,9218109
01-Oct-18,15.76,15.91,15.50,15.91,9218109
28-Sep-18,15.62,16.02,15.60,15.85,9218109
27-Sep-18,15.51,15.92,15.50,15.70,9218109
*exoneração de responsabilidade