Cotação atual, histórico e gráfico do papel: ALUP3

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 ALUP3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/09/2020	-0,10%	-0,01	10,03	10,02	9,89	10,03	31K	26
24/09/2020	2,97%	0,29	10,04	9,74	9,74	10,05	55K	50
23/09/2020	0,31%	0,03	9,75	9,63	9,63	9,75	28K	25
22/09/2020	1,67%	0,16	9,72	9,57	9,57	9,73	82K	78
21/09/2020	-0,52%	-0,05	9,56	9,49	9,46	9,65	71K	64
18/09/2020	1,16%	0,11	9,61	9,50	9,50	9,62	42K	29
17/09/2020	-0,42%	-0,04	9,50	9,58	9,50	9,59	45K	38
16/09/2020	0,42%	0,04	9,54	9,53	9,53	9,66	17K	18
15/09/2020	1,39%	0,13	9,50	9,37	9,37	9,58	50K	46
14/09/2020	-2,90%	-0,28	9,37	9,55	9,35	9,65	70K	52
11/09/2020	1,05%	0,10	9,65	9,65	9,34	9,65	142K	130

10/09/2020	-1,44%	-0,14	9,55	9,70	9,55	9,72	51K	45
09/09/2020	1,04%	0,10	9,69	9,66	9,60	9,70	67K	54
08/09/2020	1,05%	0,10	9,59	9,49	9,49	9,67	52K	54
04/09/2020	-0,52%	-0,05	9,49	9,56	9,38	9,65	69K	62
03/09/2020	0,00%	0,00	9,54	9,63	9,54	9,72	95K	92
02/09/2020	-0,42%	-0,04	9,54	9,60	9,54	9,67	50K	41
01/09/2020	0,10%	0,01	9,58	9,57	9,45	9,64	142K	106
31/08/2020	1,16%	0,11	9,57	9,53	9,40	9,76	144K	122
28/08/2020	0,11%	0,01	9,46	9,49	9,46	9,65	69K	57
27/08/2020	-3,96%	-0,39	9,45	9,77	9,45	9,79	191K	158
26/08/2020	1,03%	0,10	9,84	9,79	9,64	9,84	129K	106
25/08/2020	0,83%	0,08	9,74	9,68	9,67	9,80	94K	73
24/08/2020	-1,83%	-0,18	9,66	9,84	9,66	9,85	107K	91
21/08/2020	1,03%	0,10	9,84	9,73	9,73	9,91	113K	103
20/08/2020	1,35%	0,13	9,74	9,62	9,55	9,74	92K	56
19/08/2020	-1,44%	-0,14	9,61	9,68	9,41	9,74	188K	159
18/08/2020	1,25%	0,12	9,75	9,63	9,42	9,80	304K	187
17/08/2020	-0,93%	-0,09	9,63	9,74	9,41	9,83	228K	169
14/08/2020	0,10%	0,01	9,72	9,72	9,56	9,84	257K	158
13/08/2020	-1,92%	-0,19	9,71	9,85	9,71	9,89	109K	90
12/08/2020	-0,20%	-0,02	9,90	9,92	9,72	9,92	180K	133
11/08/2020	0,00%	0,00	9,92	9,92	9,76	9,98	386K	63
10/08/2020	-0,50%	-0,05	9,92	9,97	9,71	9,98	136K	78
07/08/2020	-0,10%	-0,01	9,97	9,97	9,83	9,98	145K	86
06/08/2020	0,71%	0,07	9,98	9,90	9,83	10,05	349K	214
05/08/2020	-0,20%	-0,02	9,91	9,89	9,66	9,91	107K	68
04/08/2020	-0,40%	-0,04	9,93	9,84	9,56	9,95	403K	280
03/08/2020	-0,20%	-0,02	9,97	10,01	9,74	10,05	317K	227
31/07/2020	0,50%	0,05	9,99	9,94	9,76	10,03	108K	71
30/07/2020	0,10%	0,01	9,94	9,90	9,73	9,94	33K	26
29/07/2020	0,40%	0,04	9,93	9,82	9,73	9,94	68K	50
28/07/2020	0,00%	0,00	9,89	9,87	9,64	9,91	111K	95
27/07/2020	0,71%	0,07	9,89	9,76	9,72	9,89	58K	54
24/07/2020	-0,41%	-0,04	9,82	9,78	9,51	9,82	124K	95
23/07/2020	-1,00%	-0,10	9,86	9,87	9,68	9,97	100K	63
22/07/2020	2,15%	0,21	9,96	9,80	9,69	9,96	129K	77
21/07/2020	0,00%	0,00	9,75	9,71	9,61	9,80	149K	77
20/07/2020	0,31%	0,03	9,75	9,70	9,64	9,81	134K	114
17/07/2020	0,83%	0,08	9,72	9,70	9,51	9,73	54K	46
16/07/2020	-1,13%	-0,11	9,64	9,64	9,46	9,75	348K	220
15/07/2020	0,10%	0,01	9,75	9,73	9,60	9,75	121K	87
14/07/2020	-0,51%	-0,05	9,74	9,71	9,56	9,79	153K	109
13/07/2020	0,82%	0,08	9,79	9,75	9,63	9,83	94K	59
10/07/2020	0,10%	0,01	9,71	9,70	9,65	9,74	98K	48
09/07/2020	-0,92%	-0,09	9,70	9,71	9,56	9,72	174K	92
08/07/2020	-0,71%	-0,07	9,79	9,81	9,14	9,92	750K	496
07/07/2020	-1,79%	-0,18	9,86	9,93	9,60	9,93	432K	275
06/07/2020	2,14%	0,21	10,04	9,95	9,84	10,10	138K	94
03/07/2020	0,00%	0,00	9,83	9,74	9,74	9,89	20K	17
02/07/2020	-0,10%	-0,01	9,83	9,92	9,63	9,92	126K	74
01/07/2020	-0,10%	-0,01	9,84	9,76	9,60	9,85	50K	40
30/06/2020	1,03%	0,10	9,85	9,73	9,64	9,85	76K	56
29/06/2020	0,72%	0,07	9,75	9,68	9,63	9,75	52K	49
26/06/2020	-0,10%	-0,01	9,68	9,72	9,56	9,72	96K	64
25/06/2020	0,00%	0,00	9,69	9,77	9,58	9,78	115K	90
24/06/2020	-0,31%	-0,03	9,69	9,73	9,33	9,79	317K	223
23/06/2020	-0,72%	-0,07	9,72	9,80	9,55	9,86	211K	122
22/06/2020	-0,51%	-0,05	9,79	9,84	9,66	9,84	166K	93
19/06/2020	-0,10%	-0,01	9,84	9,85	9,71	9,92	96K	77
18/06/2020	0,61%	0,06	9,85	9,84	9,71	9,85	87K	50
17/06/2020	1,98%	0,19	9,79	9,60	9,50	9,85	134K	82
16/06/2020	-0,52%	-0,05	9,60	9,73	9,60	9,79	371K	64
15/06/2020	-0,92%	-0,09	9,65	9,51	9,45	9,95	180K	121
12/06/2020	-1,12%	-0,11	9,74	9,46	9,45	9,87	265K	160
10/06/2020	0,10%	0,01	9,85	9,91	9,60	9,98	258K	160
09/06/2020	-0,20%	-0,02	9,84	9,90	9,65	9,91	135K	83
08/06/2020	0,61%	0,06	9,86	9,83	9,62	9,94	246K	160
05/06/2020	0,20%	0,02	9,80	9,90	9,73	9,91	230K	141
04/06/2020	0,10%	0,01	9,78	9,70	9,59	9,87	248K	105
03/06/2020	0,21%	0,02	9,77	9,80	9,72	9,95	234K	149
02/06/2020	-1,61%	-0,16	9,75	9,85	9,75	9,99	462K	177
01/06/2020	-0,70%	-0,07	9,91	9,83	9,76	9,97	244K	93
29/05/2020	0,81%	0,08	9,98	10,05	9,76	10,05	206K	111
28/05/2020	0,00%	0,00	9,90	9,87	9,80	10,06	230K	117
27/05/2020	-1,00%	-0,10	9,90	10,05	9,85	10,05	416K	161
26/05/2020	-0,60%	-0,06	10,00	10,09	9,85	10,10	204K	99
25/05/2020	0,10%	0,01	10,06	10,18	9,99	10,29	386K	131
22/05/2020	-0,40%	-0,04	10,05	10,09	9,94	10,20	142K	65
21/05/2020	-0,59%	-0,06	10,09	10,03	10,00	10,21	354K	141
20/05/2020	0,20%	0,02	10,15	10,07	9,88	10,28	104K	59
19/05/2020	0,40%	0,04	10,13	10,09	9,94	10,30	105K	74
18/05/2020	-0,30%	-0,03	10,09	10,09	10,00	10,30	379K	176
15/05/2020	3,48%	0,34	10,12	9,92	9,73	10,15	39K	28
14/05/2020	-0,61%	-0,06	9,78	9,80	9,50	10,05	118K	63
13/05/2020	-0,61%	-0,06	9,84	9,81	9,41	9,84	138K	98
12/05/2020	-0,40%	-0,04	9,90	9,83	9,75	9,97	200K	86
11/05/2020	-0,10%	-0,01	9,94	9,77	9,73	9,95	555K	50
08/05/2020	0,10%	0,01	9,95	9,85	9,52	9,95	248K	172
07/05/2020	0,91%	0,09	9,94	9,86	9,38	9,95	218K	134
06/05/2020	-0,81%	-0,08	9,85	9,78	9,56	9,88	99K	60
05/05/2020	0,51%	0,05	9,93	9,77	9,60	9,99	120K	76
04/05/2020	-1,10%	-0,11	9,88	9,68	9,07	9,88	292K	177
30/04/2020	0,10%	0,01	9,99	9,81	9,60	10,01	341K	220
29/04/2020	-2,16%	-0,22	9,98	9,90	9,75	10,29	483K	315
28/04/2020	1,80%	0,18	10,20	9,81	9,61	10,35	162K	80
27/04/2020	2,98%	0,29	10,02	9,69	9,53	10,10	162K	95
24/04/2020	-3,66%	-0,37	9,73	9,88	8,91	9,90	238K	181
23/04/2020	0,00%	0,00	10,10	10,10	10,02	10,29	125K	71
22/04/2020	0,40%	0,04	10,10	10,08	10,08	10,40	193K	75
20/04/2020	-4,82%	-0,51	10,06	10,26	10,06	10,83	346K	177
17/04/2020	-0,09%	-0,01	10,57	10,62	10,43	10,64	182K	112
16/04/2020	-0,38%	-0,04	10,58	10,79	10,50	10,88	96K	51
15/04/2020	-1,67%	-0,18	10,62	10,56	10,32	10,67	280K	140
14/04/2020	1,89%	0,20	10,80	10,52	10,32	10,80	212K	113
13/04/2020	-0,66%	-0,07	10,60	10,44	10,11	10,60	240K	141
09/04/2020	-0,19%	-0,02	10,67	10,85	10,33	10,85	146K	84
08/04/2020	-1,47%	-0,16	10,69	10,85	10,57	10,85	153K	79
07/04/2020	-2,08%	-0,23	10,85	11,15	10,63	11,30	430K	225
06/04/2020	0,73%	0,08	11,08	11,16	10,65	11,21	142K	95
03/04/2020	0,27%	0,03	11,00	11,22	10,80	11,22	203K	107
02/04/2020	0,64%	0,07	10,97	11,00	10,75	11,23	2M	109
01/04/2020	-0,46%	-0,05	10,90	10,50	10,13	10,90	301K	182
31/03/2020	0,74%	0,08	10,95	10,61	10,21	10,95	1M	285
30/03/2020	0,00%	0,00	10,87	10,62	10,36	10,87	256K	146
27/03/2020	-3,29%	-0,37	10,87	10,67	9,25	10,87	6M	425
26/03/2020	2,18%	0,24	11,24	10,50	10,22	11,24	288K	107
25/03/2020	3,77%	0,40	11,00	10,20	10,18	11,00	174K	97
24/03/2020	-0,28%	-0,03	10,60	10,66	10,01	10,69	260K	98
23/03/2020	-1,57%	-0,17	10,63	10,50	9,50	10,63	122K	55
20/03/2020	4,96%	0,51	10,80	10,31	9,95	10,80	326K	152
19/03/2020	3,21%	0,32	10,29	9,20	8,85	10,29	145K	53
18/03/2020	-6,56%	-0,70	9,97	10,16	8,50	10,47	4M	548
17/03/2020	-	-	10,67	10,45	9,72	10,80	1M	108

Date,Open,High,Low,Close,Volume
25-Sep-20,10.02,10.03,9.89,10.03,30800
24-Sep-20,9.74,10.05,9.74,10.04,54610
23-Sep-20,9.63,9.75,9.63,9.75,28183
22-Sep-20,9.57,9.73,9.57,9.72,82226
21-Sep-20,9.49,9.65,9.46,9.56,70981
18-Sep-20,9.50,9.62,9.50,9.61,42065
17-Sep-20,9.58,9.59,9.50,9.50,44805
16-Sep-20,9.53,9.66,9.53,9.54,17301
15-Sep-20,9.37,9.58,9.37,9.50,50423
14-Sep-20,9.55,9.65,9.35,9.37,69756
11-Sep-20,9.65,9.65,9.34,9.65,142145
10-Sep-20,9.70,9.72,9.55,9.55,51022
09-Sep-20,9.66,9.70,9.60,9.69,66567
08-Sep-20,9.49,9.67,9.49,9.59,51822
04-Sep-20,9.56,9.65,9.38,9.49,69299
03-Sep-20,9.63,9.72,9.54,9.54,94990
02-Sep-20,9.60,9.67,9.54,9.54,49965
01-Sep-20,9.57,9.64,9.45,9.58,142463
31-Aug-20,9.53,9.76,9.40,9.57,143893
28-Aug-20,9.49,9.65,9.46,9.46,68765
27-Aug-20,9.77,9.79,9.45,9.45,191219
26-Aug-20,9.79,9.84,9.64,9.84,129443
25-Aug-20,9.68,9.80,9.67,9.74,93509
24-Aug-20,9.84,9.85,9.66,9.66,107075
21-Aug-20,9.73,9.91,9.73,9.84,112883
20-Aug-20,9.62,9.74,9.55,9.74,91653
19-Aug-20,9.68,9.74,9.41,9.61,188497
18-Aug-20,9.63,9.80,9.42,9.75,304058
17-Aug-20,9.74,9.83,9.41,9.63,228336
14-Aug-20,9.72,9.84,9.56,9.72,257385
13-Aug-20,9.85,9.89,9.71,9.71,108979
12-Aug-20,9.92,9.92,9.72,9.90,179737
11-Aug-20,9.92,9.98,9.76,9.92,386496
10-Aug-20,9.97,9.98,9.71,9.92,136330
07-Aug-20,9.97,9.98,9.83,9.97,145463
06-Aug-20,9.90,10.05,9.83,9.98,348985
05-Aug-20,9.89,9.91,9.66,9.91,107252
04-Aug-20,9.84,9.95,9.56,9.93,402730
03-Aug-20,10.01,10.05,9.74,9.97,317005
31-Jul-20,9.94,10.03,9.76,9.99,107957
30-Jul-20,9.90,9.94,9.73,9.94,32657
29-Jul-20,9.82,9.94,9.73,9.93,68213
28-Jul-20,9.87,9.91,9.64,9.89,110503
27-Jul-20,9.76,9.89,9.72,9.89,57978
24-Jul-20,9.78,9.82,9.51,9.82,123756
23-Jul-20,9.87,9.97,9.68,9.86,99815
22-Jul-20,9.80,9.96,9.69,9.96,129477
21-Jul-20,9.71,9.80,9.61,9.75,148967
20-Jul-20,9.70,9.81,9.64,9.75,134352
17-Jul-20,9.70,9.73,9.51,9.72,54271
16-Jul-20,9.64,9.75,9.46,9.64,347985
15-Jul-20,9.73,9.75,9.60,9.75,121363
14-Jul-20,9.71,9.79,9.56,9.74,153239
13-Jul-20,9.75,9.83,9.63,9.79,94296
10-Jul-20,9.70,9.74,9.65,9.71,97963
09-Jul-20,9.71,9.72,9.56,9.70,173949
08-Jul-20,9.81,9.92,9.14,9.79,749520
07-Jul-20,9.93,9.93,9.60,9.86,432321
06-Jul-20,9.95,10.10,9.84,10.04,137858
03-Jul-20,9.74,9.89,9.74,9.83,19628
02-Jul-20,9.92,9.92,9.63,9.83,125865
01-Jul-20,9.76,9.85,9.60,9.84,50079
30-Jun-20,9.73,9.85,9.64,9.85,76268
29-Jun-20,9.68,9.75,9.63,9.75,52500
26-Jun-20,9.72,9.72,9.56,9.68,96414
25-Jun-20,9.77,9.78,9.58,9.69,114859
24-Jun-20,9.73,9.79,9.33,9.69,316639
23-Jun-20,9.80,9.86,9.55,9.72,211378
22-Jun-20,9.84,9.84,9.66,9.79,165730
19-Jun-20,9.85,9.92,9.71,9.84,96037
18-Jun-20,9.84,9.85,9.71,9.85,87265
17-Jun-20,9.60,9.85,9.50,9.79,134316
16-Jun-20,9.73,9.79,9.60,9.60,371311
15-Jun-20,9.51,9.95,9.45,9.65,179653
12-Jun-20,9.46,9.87,9.45,9.74,264746
10-Jun-20,9.91,9.98,9.60,9.85,258187
09-Jun-20,9.90,9.91,9.65,9.84,134593
08-Jun-20,9.83,9.94,9.62,9.86,245600
05-Jun-20,9.90,9.91,9.73,9.80,230167
04-Jun-20,9.70,9.87,9.59,9.78,247557
03-Jun-20,9.80,9.95,9.72,9.77,234072
02-Jun-20,9.85,9.99,9.75,9.75,462323
01-Jun-20,9.83,9.97,9.76,9.91,243621
29-May-20,10.05,10.05,9.76,9.98,206039
28-May-20,9.87,10.06,9.80,9.90,229630
27-May-20,10.05,10.05,9.85,9.90,416371
26-May-20,10.09,10.10,9.85,10.00,203673
25-May-20,10.18,10.29,9.99,10.06,386280
22-May-20,10.09,10.20,9.94,10.05,142500
21-May-20,10.03,10.21,10.00,10.09,353832
20-May-20,10.07,10.28,9.88,10.15,104013
19-May-20,10.09,10.30,9.94,10.13,105256
18-May-20,10.09,10.30,10.00,10.09,378591
15-May-20,9.92,10.15,9.73,10.12,38883
14-May-20,9.80,10.05,9.50,9.78,117743
13-May-20,9.81,9.84,9.41,9.84,137836
12-May-20,9.83,9.97,9.75,9.90,199954
11-May-20,9.77,9.95,9.73,9.94,555312
08-May-20,9.85,9.95,9.52,9.95,248413
07-May-20,9.86,9.95,9.38,9.94,218329
06-May-20,9.78,9.88,9.56,9.85,98809
05-May-20,9.77,9.99,9.60,9.93,119980
04-May-20,9.68,9.88,9.07,9.88,291921
30-Apr-20,9.81,10.01,9.60,9.99,340562
29-Apr-20,9.90,10.29,9.75,9.98,483457
28-Apr-20,9.81,10.35,9.61,10.20,161933
27-Apr-20,9.69,10.10,9.53,10.02,161607
24-Apr-20,9.88,9.90,8.91,9.73,237932
23-Apr-20,10.10,10.29,10.02,10.10,125291
22-Apr-20,10.08,10.40,10.08,10.10,193070
20-Apr-20,10.26,10.83,10.06,10.06,346344
17-Apr-20,10.62,10.64,10.43,10.57,182209
16-Apr-20,10.79,10.88,10.50,10.58,95669
15-Apr-20,10.56,10.67,10.32,10.62,279522
14-Apr-20,10.52,10.80,10.32,10.80,211914
13-Apr-20,10.44,10.60,10.11,10.60,239962
09-Apr-20,10.85,10.85,10.33,10.67,146403
08-Apr-20,10.85,10.85,10.57,10.69,152645
07-Apr-20,11.15,11.30,10.63,10.85,429803
06-Apr-20,11.16,11.21,10.65,11.08,141629
03-Apr-20,11.22,11.22,10.80,11.00,203155
02-Apr-20,11.00,11.23,10.75,10.97,1823495
01-Apr-20,10.50,10.90,10.13,10.90,300994
31-Mar-20,10.61,10.95,10.21,10.95,1476381
30-Mar-20,10.62,10.87,10.36,10.87,255754
27-Mar-20,10.67,10.87,9.25,10.87,6200886
26-Mar-20,10.50,11.24,10.22,11.24,287639
25-Mar-20,10.20,11.00,10.18,11.00,174109
24-Mar-20,10.66,10.69,10.01,10.60,260213
23-Mar-20,10.50,10.63,9.50,10.63,122363
20-Mar-20,10.31,10.80,9.95,10.80,325786
19-Mar-20,9.20,10.29,8.85,10.29,144749
18-Mar-20,10.16,10.47,8.50,9.97,3670599
17-Mar-20,10.45,10.80,9.72,10.67,1230034

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ALUP3

cotações, gráficos e mais...