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
16/04/2026	-2,36%	-0,33	13,64	13,95	13,62	13,95	81K	30
15/04/2026	0,00%	0,00	13,97	13,90	13,73	13,97	58K	29
14/04/2026	2,12%	0,29	13,97	13,70	13,68	13,97	40K	22
13/04/2026	-2,29%	-0,32	13,68	13,77	13,68	14,00	148K	55
10/04/2026	2,12%	0,29	14,00	13,72	13,66	14,00	52K	27
09/04/2026	0,15%	0,02	13,71	13,41	13,25	13,90	67K	47
08/04/2026	5,15%	0,67	13,69	13,55	13,38	13,70	58K	33

07/04/2026	-2,18%	-0,29	13,02	13,16	13,02	13,40	36K	19
06/04/2026	0,00%	0,00	13,31	13,35	13,15	13,49	53K	33
02/04/2026	1,45%	0,19	13,31	13,12	12,70	13,40	75K	41
01/04/2026	-0,23%	-0,03	13,12	13,25	12,99	13,25	71K	32
31/03/2026	1,08%	0,14	13,15	13,04	12,95	13,18	117K	39
30/03/2026	0,00%	0,00	13,01	13,01	12,86	13,05	32K	15
27/03/2026	0,77%	0,10	13,01	12,81	12,75	13,20	30K	19
26/03/2026	-1,68%	-0,22	12,91	12,79	12,79	13,25	33K	10
25/03/2026	4,46%	0,56	13,13	12,59	12,59	13,13	62K	27
24/03/2026	-2,56%	-0,33	12,57	12,77	12,55	12,88	153K	29
23/03/2026	7,41%	0,89	12,90	12,34	12,16	12,92	74K	46
20/03/2026	-2,20%	-0,27	12,01	12,28	12,01	12,89	235K	96
19/03/2026	-0,73%	-0,09	12,28	12,35	12,20	12,41	105K	47
18/03/2026	-1,51%	-0,19	12,37	12,56	12,37	12,56	73K	26
17/03/2026	0,08%	0,01	12,56	12,58	12,55	12,75	29K	21
16/03/2026	0,08%	0,01	12,55	12,36	12,36	13,20	98K	48
13/03/2026	-0,56%	-0,07	12,54	12,69	12,41	12,99	36K	22
12/03/2026	-1,25%	-0,16	12,61	12,77	12,49	13,00	40K	21
11/03/2026	-0,55%	-0,07	12,77	12,57	12,57	12,99	74K	31
10/03/2026	4,31%	0,53	12,84	12,55	12,38	12,96	37K	20
09/03/2026	0,08%	0,01	12,31	12,29	12,14	12,49	107K	44
06/03/2026	0,24%	0,03	12,30	12,20	12,13	12,75	142K	52
05/03/2026	-3,08%	-0,39	12,27	12,76	12,13	12,76	119K	54
04/03/2026	2,68%	0,33	12,66	12,39	12,35	12,71	64K	25
03/03/2026	-5,23%	-0,68	12,33	12,89	12,25	12,89	253K	95
02/03/2026	-2,33%	-0,31	13,01	13,06	12,86	13,14	145K	59
27/02/2026	-1,11%	-0,15	13,32	13,47	13,12	13,47	108K	41
26/02/2026	1,81%	0,24	13,47	13,04	12,99	13,47	227K	50
25/02/2026	0,76%	0,10	13,23	13,11	13,02	13,47	149K	53
24/02/2026	0,31%	0,04	13,13	13,27	13,13	13,47	109K	35
23/02/2026	-1,58%	-0,21	13,09	13,06	12,92	13,30	168K	48
20/02/2026	1,76%	0,23	13,30	13,02	12,91	13,60	104K	51
19/02/2026	-0,91%	-0,12	13,07	13,01	13,01	13,34	120K	43
18/02/2026	-1,35%	-0,18	13,19	13,20	13,05	13,80	100K	38
13/02/2026	-0,96%	-0,13	13,37	13,19	13,08	13,65	130K	66
12/02/2026	2,74%	0,36	13,50	13,14	12,95	13,50	143K	41
11/02/2026	2,58%	0,33	13,14	12,99	12,74	13,53	100K	52
10/02/2026	-0,31%	-0,04	12,81	12,85	12,61	13,05	213K	58
09/02/2026	3,63%	0,45	12,85	12,40	12,38	12,88	171K	83
06/02/2026	-1,20%	-0,15	12,40	12,55	12,40	12,71	102K	27
05/02/2026	1,29%	0,16	12,55	12,49	12,49	12,77	72K	28
04/02/2026	0,81%	0,10	12,39	12,10	12,10	12,48	116K	47
03/02/2026	-0,49%	-0,06	12,29	12,14	12,03	12,55	321K	111
02/02/2026	-2,14%	-0,27	12,35	12,55	12,20	12,80	193K	107
30/01/2026	-1,48%	-0,19	12,62	12,73	12,54	12,80	121K	50
29/01/2026	0,55%	0,07	12,81	12,86	12,53	12,99	50K	27
28/01/2026	-3,99%	-0,53	12,74	13,41	12,72	13,41	171K	78
27/01/2026	5,82%	0,73	13,27	12,99	12,71	13,75	103K	56
26/01/2026	-1,18%	-0,15	12,54	12,69	12,54	12,85	30K	16
23/01/2026	3,17%	0,39	12,69	12,21	12,00	12,70	39K	29
22/01/2026	0,99%	0,12	12,30	12,20	11,82	12,54	126K	66
21/01/2026	4,10%	0,48	12,18	11,80	11,63	12,18	126K	65
20/01/2026	0,00%	0,00	11,70	11,66	11,62	11,79	13K	10
19/01/2026	-2,17%	-0,26	11,70	11,91	11,70	11,98	80K	31
16/01/2026	1,18%	0,14	11,96	11,90	11,71	12,00	62K	27
15/01/2026	0,08%	0,01	11,82	11,68	11,68	11,89	41K	26
14/01/2026	1,90%	0,22	11,81	11,59	11,59	11,87	100K	56
13/01/2026	-1,86%	-0,22	11,59	11,63	11,53	11,88	129K	40
12/01/2026	0,85%	0,10	11,81	11,86	11,61	11,98	149K	91
09/01/2026	0,00%	0,00	11,71	11,68	11,68	11,87	33K	18
08/01/2026	-0,76%	-0,09	11,71	11,81	11,71	12,01	97K	67
07/01/2026	-1,17%	-0,14	11,80	12,16	11,80	12,16	55K	42
06/01/2026	1,53%	0,18	11,94	11,80	11,80	12,97	108K	69
05/01/2026	-1,18%	-0,14	11,76	11,69	11,69	12,04	181K	75
02/01/2026	0,42%	0,05	11,90	11,57	11,57	12,02	105K	30
30/12/2025	1,89%	0,22	11,85	11,64	11,64	12,50	71K	35
29/12/2025	-4,52%	-0,55	11,63	12,15	11,63	12,15	116K	74
26/12/2025	4,64%	0,54	12,18	11,80	11,51	12,80	125K	90
23/12/2025	2,11%	0,24	11,64	11,62	11,44	11,78	50K	30
22/12/2025	-5,00%	-0,60	11,40	11,84	11,33	11,92	198K	151
19/12/2025	0,42%	0,05	12,00	11,82	11,81	12,00	66K	26
18/12/2025	0,50%	0,06	11,95	11,89	11,89	12,00	50K	15
17/12/2025	1,28%	0,15	11,89	11,95	11,63	11,95	52K	42
16/12/2025	-6,45%	-0,81	11,74	12,30	11,74	12,33	191K	64
15/12/2025	5,02%	0,60	12,55	11,95	11,95	12,80	117K	44
12/12/2025	0,08%	0,01	11,95	11,99	11,88	12,00	37K	25
11/12/2025	0,42%	0,05	11,94	11,88	11,78	12,05	31K	21
10/12/2025	-3,10%	-0,38	11,89	12,06	11,86	12,13	104K	41
09/12/2025	-0,08%	-0,01	12,27	12,22	11,93	12,38	137K	73
08/12/2025	0,24%	0,03	12,28	12,60	12,26	12,60	80K	41
05/12/2025	-2,62%	-0,33	12,25	12,83	12,25	13,38	91K	57
04/12/2025	-0,71%	-0,09	12,58	12,95	12,58	12,95	48K	25
03/12/2025	-0,86%	-0,11	12,67	12,80	12,60	13,45	131K	75
02/12/2025	1,11%	0,14	12,78	12,43	12,40	12,85	114K	52
01/12/2025	3,27%	0,40	12,64	12,25	12,25	13,03	282K	145
28/11/2025	1,24%	0,15	12,24	11,95	11,95	12,94	52K	22
27/11/2025	1,68%	0,20	12,09	12,14	11,90	12,14	5K	4
26/11/2025	-0,75%	-0,09	11,89	11,99	11,89	12,09	36K	25
25/11/2025	0,67%	0,08	11,98	11,69	11,69	12,04	38K	22
24/11/2025	0,00%	0,00	11,90	11,77	11,65	12,06	46K	26
21/11/2025	0,00%	0,00	11,90	11,99	11,90	12,27	22K	16
19/11/2025	-0,42%	-0,05	11,90	11,97	11,78	11,98	38K	26
18/11/2025	0,25%	0,03	11,95	12,48	11,95	12,48	31K	11
17/11/2025	-3,40%	-0,42	11,92	11,80	11,80	12,49	41K	18
14/11/2025	-0,96%	-0,12	12,34	12,44	12,26	12,46	31K	17
13/11/2025	1,05%	0,13	12,46	12,44	12,27	12,50	88K	68
12/11/2025	-0,72%	-0,09	12,33	12,39	11,96	12,45	93K	54
11/11/2025	3,16%	0,38	12,42	12,04	11,76	12,42	64K	35
10/11/2025	1,78%	0,21	12,04	12,21	11,80	12,40	57K	30
07/11/2025	-1,83%	-0,22	11,83	12,05	11,73	12,10	68K	31
06/11/2025	0,42%	0,05	12,05	11,99	11,76	12,05	57K	26
05/11/2025	0,08%	0,01	12,00	11,99	11,90	12,10	67K	23
04/11/2025	0,50%	0,06	11,99	11,93	11,64	12,00	86K	48
03/11/2025	4,01%	0,46	11,93	11,50	11,35	11,99	142K	101
31/10/2025	-2,88%	-0,34	11,47	11,98	11,43	11,98	89K	50
30/10/2025	0,60%	0,07	11,81	11,79	11,59	11,93	88K	67
29/10/2025	0,17%	0,02	11,74	11,79	11,50	11,80	48K	28
28/10/2025	0,60%	0,07	11,72	11,65	11,13	11,75	70K	52
27/10/2025	4,11%	0,46	11,65	11,48	11,15	11,65	33K	28
24/10/2025	-0,71%	-0,08	11,19	11,27	11,09	11,64	48K	38
23/10/2025	0,18%	0,02	11,27	11,20	11,20	11,27	60K	52
22/10/2025	0,63%	0,07	11,25	11,29	11,16	11,30	21K	14
21/10/2025	-0,18%	-0,02	11,18	11,21	11,00	11,30	30K	19
20/10/2025	0,36%	0,04	11,20	11,16	11,16	11,68	77K	61
17/10/2025	1,92%	0,21	11,16	10,82	10,82	11,16	82K	67
16/10/2025	-3,44%	-0,39	10,95	11,57	10,50	11,57	635K	317
15/10/2025	-0,87%	-0,10	11,34	11,46	11,34	11,70	57K	41
14/10/2025	-0,78%	-0,09	11,44	11,39	11,30	11,46	43K	28
13/10/2025	0,26%	0,03	11,53	11,50	11,44	11,70	50K	39
10/10/2025	0,44%	0,05	11,50	11,54	11,30	11,55	22K	19
09/10/2025	-0,52%	-0,06	11,45	11,50	11,30	11,64	40K	26
08/10/2025	2,31%	0,26	11,51	11,37	11,12	11,51	113K	68
07/10/2025	-1,83%	-0,21	11,25	11,46	11,19	11,47	25K	20
06/10/2025	-0,35%	-0,04	11,46	11,53	11,35	11,55	42K	30
03/10/2025	2,40%	0,27	11,50	11,21	11,00	11,50	103K	63
02/10/2025	-2,26%	-0,26	11,23	11,46	11,23	11,46	30K	22
01/10/2025	-	-	11,49	11,50	11,23	11,50	48K	31

Date,Open,High,Low,Close,Volume
16-Apr-26,13.95,13.95,13.62,13.64,80767
15-Apr-26,13.90,13.97,13.73,13.97,58191
14-Apr-26,13.70,13.97,13.68,13.97,39975
13-Apr-26,13.77,14.00,13.68,13.68,148357
10-Apr-26,13.72,14.00,13.66,14.00,51513
09-Apr-26,13.41,13.90,13.25,13.71,66929
08-Apr-26,13.55,13.70,13.38,13.69,58234
07-Apr-26,13.16,13.40,13.02,13.02,35828
06-Apr-26,13.35,13.49,13.15,13.31,53368
02-Apr-26,13.12,13.40,12.70,13.31,74967
01-Apr-26,13.25,13.25,12.99,13.12,71040
31-Mar-26,13.04,13.18,12.95,13.15,117276
30-Mar-26,13.01,13.05,12.86,13.01,32409
27-Mar-26,12.81,13.20,12.75,13.01,29642
26-Mar-26,12.79,13.25,12.79,12.91,32869
25-Mar-26,12.59,13.13,12.59,13.13,62286
24-Mar-26,12.77,12.88,12.55,12.57,153039
23-Mar-26,12.34,12.92,12.16,12.90,73589
20-Mar-26,12.28,12.89,12.01,12.01,235358
19-Mar-26,12.35,12.41,12.20,12.28,104983
18-Mar-26,12.56,12.56,12.37,12.37,73397
17-Mar-26,12.58,12.75,12.55,12.56,29072
16-Mar-26,12.36,13.20,12.36,12.55,98250
13-Mar-26,12.69,12.99,12.41,12.54,35506
12-Mar-26,12.77,13.00,12.49,12.61,39616
11-Mar-26,12.57,12.99,12.57,12.77,74025
10-Mar-26,12.55,12.96,12.38,12.84,36767
09-Mar-26,12.29,12.49,12.14,12.31,106518
06-Mar-26,12.20,12.75,12.13,12.30,141588
05-Mar-26,12.76,12.76,12.13,12.27,119250
04-Mar-26,12.39,12.71,12.35,12.66,63857
03-Mar-26,12.89,12.89,12.25,12.33,253099
02-Mar-26,13.06,13.14,12.86,13.01,145418
27-Feb-26,13.47,13.47,13.12,13.32,107576
26-Feb-26,13.04,13.47,12.99,13.47,227195
25-Feb-26,13.11,13.47,13.02,13.23,149292
24-Feb-26,13.27,13.47,13.13,13.13,108927
23-Feb-26,13.06,13.30,12.92,13.09,167638
20-Feb-26,13.02,13.60,12.91,13.30,104179
19-Feb-26,13.01,13.34,13.01,13.07,119942
18-Feb-26,13.20,13.80,13.05,13.19,100147
13-Feb-26,13.19,13.65,13.08,13.37,130428
12-Feb-26,13.14,13.50,12.95,13.50,143186
11-Feb-26,12.99,13.53,12.74,13.14,99755
10-Feb-26,12.85,13.05,12.61,12.81,213292
09-Feb-26,12.40,12.88,12.38,12.85,171238
06-Feb-26,12.55,12.71,12.40,12.40,102223
05-Feb-26,12.49,12.77,12.49,12.55,71932
04-Feb-26,12.10,12.48,12.10,12.39,116268
03-Feb-26,12.14,12.55,12.03,12.29,320760
02-Feb-26,12.55,12.80,12.20,12.35,192936
30-Jan-26,12.73,12.80,12.54,12.62,121394
29-Jan-26,12.86,12.99,12.53,12.81,49734
28-Jan-26,13.41,13.41,12.72,12.74,170551
27-Jan-26,12.99,13.75,12.71,13.27,103166
26-Jan-26,12.69,12.85,12.54,12.54,30447
23-Jan-26,12.21,12.70,12.00,12.69,38553
22-Jan-26,12.20,12.54,11.82,12.30,126256
21-Jan-26,11.80,12.18,11.63,12.18,126040
20-Jan-26,11.66,11.79,11.62,11.70,12833
19-Jan-26,11.91,11.98,11.70,11.70,80153
16-Jan-26,11.90,12.00,11.71,11.96,61519
15-Jan-26,11.68,11.89,11.68,11.82,41403
14-Jan-26,11.59,11.87,11.59,11.81,99900
13-Jan-26,11.63,11.88,11.53,11.59,129348
12-Jan-26,11.86,11.98,11.61,11.81,148813
09-Jan-26,11.68,11.87,11.68,11.71,32911
08-Jan-26,11.81,12.01,11.71,11.71,96984
07-Jan-26,12.16,12.16,11.80,11.80,54741
06-Jan-26,11.80,12.97,11.80,11.94,108354
05-Jan-26,11.69,12.04,11.69,11.76,180843
02-Jan-26,11.57,12.02,11.57,11.90,105047
30-Dec-25,11.64,12.50,11.64,11.85,70987
29-Dec-25,12.15,12.15,11.63,11.63,115859
26-Dec-25,11.80,12.80,11.51,12.18,124597
23-Dec-25,11.62,11.78,11.44,11.64,50021
22-Dec-25,11.84,11.92,11.33,11.40,197742
19-Dec-25,11.82,12.00,11.81,12.00,65558
18-Dec-25,11.89,12.00,11.89,11.95,50111
17-Dec-25,11.95,11.95,11.63,11.89,51940
16-Dec-25,12.30,12.33,11.74,11.74,190918
15-Dec-25,11.95,12.80,11.95,12.55,116837
12-Dec-25,11.99,12.00,11.88,11.95,37038
11-Dec-25,11.88,12.05,11.78,11.94,31081
10-Dec-25,12.06,12.13,11.86,11.89,104395
09-Dec-25,12.22,12.38,11.93,12.27,137165
08-Dec-25,12.60,12.60,12.26,12.28,80447
05-Dec-25,12.83,13.38,12.25,12.25,90512
04-Dec-25,12.95,12.95,12.58,12.58,48296
03-Dec-25,12.80,13.45,12.60,12.67,130976
02-Dec-25,12.43,12.85,12.40,12.78,113830
01-Dec-25,12.25,13.03,12.25,12.64,282341
28-Nov-25,11.95,12.94,11.95,12.24,52336
27-Nov-25,12.14,12.14,11.90,12.09,4822
26-Nov-25,11.99,12.09,11.89,11.89,35974
25-Nov-25,11.69,12.04,11.69,11.98,38153
24-Nov-25,11.77,12.06,11.65,11.90,46301
21-Nov-25,11.99,12.27,11.90,11.90,21616
19-Nov-25,11.97,11.98,11.78,11.90,37997
18-Nov-25,12.48,12.48,11.95,11.95,31184
17-Nov-25,11.80,12.49,11.80,11.92,40527
14-Nov-25,12.44,12.46,12.26,12.34,30819
13-Nov-25,12.44,12.50,12.27,12.46,88330
12-Nov-25,12.39,12.45,11.96,12.33,93290
11-Nov-25,12.04,12.42,11.76,12.42,63950
10-Nov-25,12.21,12.40,11.80,12.04,56605
07-Nov-25,12.05,12.10,11.73,11.83,68322
06-Nov-25,11.99,12.05,11.76,12.05,57146
05-Nov-25,11.99,12.10,11.90,12.00,66869
04-Nov-25,11.93,12.00,11.64,11.99,85719
03-Nov-25,11.50,11.99,11.35,11.93,142200
31-Oct-25,11.98,11.98,11.43,11.47,88791
30-Oct-25,11.79,11.93,11.59,11.81,87508
29-Oct-25,11.79,11.80,11.50,11.74,47879
28-Oct-25,11.65,11.75,11.13,11.72,70256
27-Oct-25,11.48,11.65,11.15,11.65,33428
24-Oct-25,11.27,11.64,11.09,11.19,48389
23-Oct-25,11.20,11.27,11.20,11.27,59701
22-Oct-25,11.29,11.30,11.16,11.25,21353
21-Oct-25,11.21,11.30,11.00,11.18,30082
20-Oct-25,11.16,11.68,11.16,11.20,77130
17-Oct-25,10.82,11.16,10.82,11.16,81922
16-Oct-25,11.57,11.57,10.50,10.95,635401
15-Oct-25,11.46,11.70,11.34,11.34,56763
14-Oct-25,11.39,11.46,11.30,11.44,43266
13-Oct-25,11.50,11.70,11.44,11.53,49606
10-Oct-25,11.54,11.55,11.30,11.50,21776
09-Oct-25,11.50,11.64,11.30,11.45,40179
08-Oct-25,11.37,11.51,11.12,11.51,113406
07-Oct-25,11.46,11.47,11.19,11.25,24837
06-Oct-25,11.53,11.55,11.35,11.46,42391
03-Oct-25,11.21,11.50,11.00,11.50,103471
02-Oct-25,11.46,11.46,11.23,11.23,30427
01-Oct-25,11.50,11.50,11.23,11.49,47795

*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: ALUP3