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
02/04/2025	3,13%	0,31	10,21	9,84	9,84	10,30	254K	239
01/04/2025	-0,80%	-0,08	9,90	9,90	9,79	10,09	180K	59
31/03/2025	-0,50%	-0,05	9,98	9,99	9,93	9,99	20K	19
28/03/2025	1,31%	0,13	10,03	10,04	9,95	10,13	15K	15
27/03/2025	0,00%	0,00	9,90	10,06	9,90	10,15	36K	30
26/03/2025	1,12%	0,11	9,90	9,79	9,75	10,06	38K	34
25/03/2025	-1,51%	-0,15	9,79	9,89	9,79	10,04	21K	20

24/03/2025	-1,00%	-0,10	9,94	10,13	9,94	10,21	41K	40
21/03/2025	0,20%	0,02	10,04	9,92	9,92	10,18	100K	92
20/03/2025	0,50%	0,05	10,02	10,14	9,75	10,14	54K	46
19/03/2025	0,71%	0,07	9,97	10,00	9,95	10,18	57K	48
18/03/2025	0,41%	0,04	9,90	9,78	9,72	9,99	47K	41
17/03/2025	-0,40%	-0,04	9,86	9,91	9,84	9,94	66K	54
14/03/2025	2,27%	0,22	9,90	9,68	9,53	9,93	69K	70
13/03/2025	-0,31%	-0,03	9,68	9,64	9,54	9,84	148K	145
12/03/2025	1,15%	0,11	9,71	9,60	9,59	9,72	70K	49
11/03/2025	2,56%	0,24	9,60	9,32	9,31	9,60	76K	76
10/03/2025	-0,85%	-0,08	9,36	9,31	9,31	9,65	88K	77
07/03/2025	2,50%	0,23	9,44	9,24	9,11	9,44	119K	125
06/03/2025	-1,92%	-0,18	9,21	9,43	9,21	9,43	59K	60
05/03/2025	-0,84%	-0,08	9,39	9,39	9,22	9,45	78K	75
28/02/2025	-1,25%	-0,12	9,47	9,59	9,32	9,59	84K	68
27/02/2025	-1,44%	-0,14	9,59	9,69	9,51	9,74	80K	79
26/02/2025	-1,32%	-0,13	9,73	9,74	9,73	9,82	30K	18
25/02/2025	2,39%	0,23	9,86	9,55	9,55	9,86	40K	39
24/02/2025	-0,41%	-0,04	9,63	9,66	9,58	9,74	36K	35
21/02/2025	-0,82%	-0,08	9,67	9,78	9,63	9,79	52K	43
20/02/2025	0,52%	0,05	9,75	9,70	9,55	9,75	35K	27
19/02/2025	1,15%	0,11	9,70	9,51	9,51	9,79	19K	18
18/02/2025	-2,34%	-0,23	9,59	9,80	9,52	9,90	41K	37
17/02/2025	-0,41%	-0,04	9,82	9,90	9,75	9,98	77K	61
14/02/2025	3,57%	0,34	9,86	9,63	9,51	9,87	104K	106
13/02/2025	-0,42%	-0,04	9,52	9,56	9,45	9,56	41K	28
12/02/2025	-0,21%	-0,02	9,56	9,59	9,53	9,59	15K	16
11/02/2025	0,84%	0,08	9,58	9,42	9,42	9,70	26K	25
10/02/2025	0,42%	0,04	9,50	9,46	9,39	9,59	63K	46
07/02/2025	-1,25%	-0,12	9,46	9,64	9,45	9,67	16K	15
06/02/2025	2,79%	0,26	9,58	9,65	9,29	9,65	60K	53
05/02/2025	-2,82%	-0,27	9,32	9,71	9,32	9,71	52K	45
04/02/2025	-1,74%	-0,17	9,59	9,66	9,52	9,70	85K	49
03/02/2025	0,51%	0,05	9,76	9,70	9,50	9,76	68K	54
31/01/2025	-0,41%	-0,04	9,71	9,85	9,70	9,85	27K	23
30/01/2025	3,83%	0,36	9,75	9,53	9,40	9,75	80K	73
29/01/2025	-1,88%	-0,18	9,39	9,58	9,38	9,58	50K	43
28/01/2025	1,38%	0,13	9,57	9,36	9,36	9,57	22K	23
27/01/2025	2,39%	0,22	9,44	9,21	9,12	9,47	68K	66
24/01/2025	0,55%	0,05	9,22	9,15	9,15	9,27	41K	41
23/01/2025	-1,50%	-0,14	9,17	9,38	9,16	9,38	33K	34
22/01/2025	1,53%	0,14	9,31	9,17	9,17	9,31	22K	22
21/01/2025	0,55%	0,05	9,17	9,27	9,13	9,36	81K	48
20/01/2025	-0,33%	-0,03	9,12	9,13	9,01	9,17	43K	41
17/01/2025	0,11%	0,01	9,15	9,10	9,10	9,36	39K	42
16/01/2025	-1,72%	-0,16	9,14	9,30	9,08	9,30	25K	25
15/01/2025	-0,75%	-0,07	9,30	9,42	9,26	9,50	48K	27
14/01/2025	1,85%	0,17	9,37	9,14	9,13	9,42	43K	46
13/01/2025	1,10%	0,10	9,20	8,93	8,93	9,41	49K	50
10/01/2025	-0,22%	-0,02	9,10	9,05	8,88	9,10	26K	26
09/01/2025	-0,55%	-0,05	9,12	9,02	8,90	9,13	50K	44
08/01/2025	0,33%	0,03	9,17	9,08	9,04	9,21	23K	20
07/01/2025	0,99%	0,09	9,14	9,12	8,95	9,22	50K	46
06/01/2025	2,14%	0,19	9,05	8,72	8,72	9,05	71K	73
03/01/2025	-1,12%	-0,10	8,86	8,91	8,86	9,01	63K	44
02/01/2025	-0,44%	-0,04	8,96	8,87	8,82	9,00	87K	75
30/12/2024	0,56%	0,05	9,00	8,90	8,85	9,00	38K	28
27/12/2024	1,70%	0,15	8,95	9,19	8,85	9,19	42K	43
26/12/2024	-1,23%	-0,11	8,80	8,91	8,80	8,97	85K	69
23/12/2024	-2,09%	-0,19	8,91	9,04	8,86	9,04	164K	87
20/12/2024	-0,44%	-0,04	9,10	9,12	9,01	9,28	48K	34
19/12/2024	1,67%	0,15	9,14	8,95	8,94	9,14	77K	77
18/12/2024	-2,71%	-0,25	8,99	9,11	8,97	9,12	148K	145
17/12/2024	0,98%	0,09	9,24	9,15	9,03	9,24	54K	44
16/12/2024	0,33%	0,03	9,15	9,16	9,15	9,29	33K	34
13/12/2024	-0,44%	-0,04	9,12	9,16	9,11	9,24	44K	48
12/12/2024	-2,97%	-0,28	9,16	9,34	9,14	9,49	82K	80
11/12/2024	2,16%	0,20	9,44	9,35	9,29	9,54	43K	38
10/12/2024	0,00%	0,00	9,24	9,24	9,20	9,34	26K	27
09/12/2024	-0,65%	-0,06	9,24	9,31	9,16	9,31	53K	46
06/12/2024	0,65%	0,06	9,30	9,27	9,14	9,38	124K	93
05/12/2024	0,33%	0,03	9,24	9,31	9,24	9,37	61K	51
04/12/2024	-2,54%	-0,24	9,21	9,22	9,21	9,38	60K	57
03/12/2024	0,85%	0,08	9,45	9,49	9,37	9,67	71K	54
02/12/2024	-0,43%	-0,04	9,37	9,50	9,18	9,50	141K	124
29/11/2024	1,07%	0,10	9,41	9,31	9,18	9,46	93K	96
28/11/2024	-3,62%	-0,35	9,31	9,55	9,26	9,66	92K	81
27/11/2024	-3,21%	-0,32	9,66	9,88	9,66	10,00	96K	74
26/11/2024	1,22%	0,12	9,98	9,86	9,85	10,00	62K	52
25/11/2024	-0,90%	-0,09	9,86	9,98	9,86	10,00	95K	58
22/11/2024	1,02%	0,10	9,95	9,76	9,67	9,99	29K	21
21/11/2024	-3,24%	-0,33	9,85	9,90	9,85	9,94	46K	31
19/11/2024	3,14%	0,31	10,18	9,85	9,83	10,25	101K	84
18/11/2024	0,20%	0,02	9,87	9,80	9,61	9,87	44K	36
14/11/2024	0,00%	0,00	9,85	9,85	9,80	9,98	62K	47
13/11/2024	2,28%	0,22	9,85	9,65	9,55	9,92	89K	63
12/11/2024	-0,41%	-0,04	9,63	9,67	9,50	9,80	154K	107
11/11/2024	-1,93%	-0,19	9,67	9,88	9,66	9,88	80K	64
08/11/2024	0,72%	0,07	9,86	9,78	9,65	9,90	105K	78
07/11/2024	-2,10%	-0,21	9,79	9,99	9,79	10,10	58K	44
06/11/2024	1,73%	0,17	10,00	9,83	9,70	10,00	103K	86
05/11/2024	-1,70%	-0,17	9,83	9,93	9,82	10,03	55K	45
04/11/2024	2,67%	0,26	10,00	9,75	9,75	10,01	33K	32
01/11/2024	-2,40%	-0,24	9,74	10,00	9,74	10,05	121K	72
31/10/2024	-0,20%	-0,02	9,98	10,00	9,98	10,16	38K	31
30/10/2024	0,91%	0,09	10,00	10,00	9,90	10,04	36K	17
29/10/2024	-0,20%	-0,02	9,91	10,10	9,91	10,12	22K	17
28/10/2024	-0,60%	-0,06	9,93	9,88	9,88	10,06	20K	15
25/10/2024	-1,09%	-0,11	9,99	10,00	9,92	10,00	53K	35
24/10/2024	2,96%	0,29	10,10	9,91	9,80	10,10	52K	34
23/10/2024	-2,10%	-0,21	9,81	9,85	9,81	9,90	27K	17
22/10/2024	1,21%	0,12	10,02	9,86	9,82	10,02	47K	28
21/10/2024	0,10%	0,01	9,90	9,89	9,89	10,07	57K	22
18/10/2024	-1,00%	-0,10	9,89	9,99	9,81	9,99	38K	29
17/10/2024	-0,10%	-0,01	9,99	9,95	9,88	10,12	45K	34
16/10/2024	-1,09%	-0,11	10,00	10,17	10,00	10,30	45K	38
15/10/2024	1,10%	0,11	10,11	9,95	9,95	10,17	46K	24
14/10/2024	0,60%	0,06	10,00	10,08	9,97	10,08	19K	18
11/10/2024	-2,07%	-0,21	9,94	9,98	9,92	10,09	58K	38
10/10/2024	2,53%	0,25	10,15	9,91	9,91	10,18	70K	49
09/10/2024	-1,88%	-0,19	9,90	10,09	9,83	10,14	125K	75
08/10/2024	0,50%	0,05	10,09	10,04	9,86	10,09	82K	59
07/10/2024	1,31%	0,13	10,04	9,85	9,82	10,18	106K	40
04/10/2024	-0,60%	-0,06	9,91	9,91	9,80	9,96	49K	44
03/10/2024	-1,58%	-0,16	9,97	10,12	9,83	10,12	110K	88
02/10/2024	-0,78%	-0,08	10,13	10,21	10,12	10,34	54K	33
01/10/2024	-2,48%	-0,26	10,21	10,54	10,21	10,54	68K	44
30/09/2024	0,87%	0,09	10,47	10,21	10,03	10,47	214K	122
27/09/2024	0,68%	0,07	10,38	10,36	10,13	10,50	229K	132
26/09/2024	0,10%	0,01	10,31	10,36	10,30	10,42	14K	14
25/09/2024	-1,53%	-0,16	10,30	10,58	10,30	10,58	17K	15
24/09/2024	0,29%	0,03	10,46	10,39	10,33	10,50	48K	32
23/09/2024	-0,67%	-0,07	10,43	10,85	10,28	10,85	38K	29
20/09/2024	-0,76%	-0,08	10,50	10,56	10,40	10,67	30K	21
19/09/2024	-2,94%	-0,32	10,58	10,88	10,57	10,88	51K	33
18/09/2024	1,40%	0,15	10,90	10,67	10,53	10,90	65K	47
17/09/2024	-	-	10,75	10,69	10,58	10,84	41K	27

Date,Open,High,Low,Close,Volume
02-Apr-25,9.84,10.30,9.84,10.21,254372
01-Apr-25,9.90,10.09,9.79,9.90,179953
31-Mar-25,9.99,9.99,9.93,9.98,19924
28-Mar-25,10.04,10.13,9.95,10.03,15051
27-Mar-25,10.06,10.15,9.90,9.90,36140
26-Mar-25,9.79,10.06,9.75,9.90,37762
25-Mar-25,9.89,10.04,9.79,9.79,20801
24-Mar-25,10.13,10.21,9.94,9.94,41173
21-Mar-25,9.92,10.18,9.92,10.04,100351
20-Mar-25,10.14,10.14,9.75,10.02,54317
19-Mar-25,10.00,10.18,9.95,9.97,57240
18-Mar-25,9.78,9.99,9.72,9.90,47423
17-Mar-25,9.91,9.94,9.84,9.86,66300
14-Mar-25,9.68,9.93,9.53,9.90,68692
13-Mar-25,9.64,9.84,9.54,9.68,147978
12-Mar-25,9.60,9.72,9.59,9.71,70329
11-Mar-25,9.32,9.60,9.31,9.60,76252
10-Mar-25,9.31,9.65,9.31,9.36,88489
07-Mar-25,9.24,9.44,9.11,9.44,119196
06-Mar-25,9.43,9.43,9.21,9.21,58819
05-Mar-25,9.39,9.45,9.22,9.39,77786
28-Feb-25,9.59,9.59,9.32,9.47,83946
27-Feb-25,9.69,9.74,9.51,9.59,80300
26-Feb-25,9.74,9.82,9.73,9.73,30280
25-Feb-25,9.55,9.86,9.55,9.86,39937
24-Feb-25,9.66,9.74,9.58,9.63,35737
21-Feb-25,9.78,9.79,9.63,9.67,52281
20-Feb-25,9.70,9.75,9.55,9.75,34836
19-Feb-25,9.51,9.79,9.51,9.70,19411
18-Feb-25,9.80,9.90,9.52,9.59,40591
17-Feb-25,9.90,9.98,9.75,9.82,77083
14-Feb-25,9.63,9.87,9.51,9.86,104118
13-Feb-25,9.56,9.56,9.45,9.52,40884
12-Feb-25,9.59,9.59,9.53,9.56,15275
11-Feb-25,9.42,9.70,9.42,9.58,25860
10-Feb-25,9.46,9.59,9.39,9.50,63466
07-Feb-25,9.64,9.67,9.45,9.46,16209
06-Feb-25,9.65,9.65,9.29,9.58,59990
05-Feb-25,9.71,9.71,9.32,9.32,51542
04-Feb-25,9.66,9.70,9.52,9.59,85019
03-Feb-25,9.70,9.76,9.50,9.76,67545
31-Jan-25,9.85,9.85,9.70,9.71,27240
30-Jan-25,9.53,9.75,9.40,9.75,79911
29-Jan-25,9.58,9.58,9.38,9.39,50287
28-Jan-25,9.36,9.57,9.36,9.57,21752
27-Jan-25,9.21,9.47,9.12,9.44,68328
24-Jan-25,9.15,9.27,9.15,9.22,41442
23-Jan-25,9.38,9.38,9.16,9.17,33319
22-Jan-25,9.17,9.31,9.17,9.31,22087
21-Jan-25,9.27,9.36,9.13,9.17,81054
20-Jan-25,9.13,9.17,9.01,9.12,42843
17-Jan-25,9.10,9.36,9.10,9.15,39484
16-Jan-25,9.30,9.30,9.08,9.14,24705
15-Jan-25,9.42,9.50,9.26,9.30,47595
14-Jan-25,9.14,9.42,9.13,9.37,42919
13-Jan-25,8.93,9.41,8.93,9.20,48672
10-Jan-25,9.05,9.10,8.88,9.10,26328
09-Jan-25,9.02,9.13,8.90,9.12,49724
08-Jan-25,9.08,9.21,9.04,9.17,22829
07-Jan-25,9.12,9.22,8.95,9.14,50031
06-Jan-25,8.72,9.05,8.72,9.05,71185
03-Jan-25,8.91,9.01,8.86,8.86,63427
02-Jan-25,8.87,9.00,8.82,8.96,86571
30-Dec-24,8.90,9.00,8.85,9.00,37612
27-Dec-24,9.19,9.19,8.85,8.95,42064
26-Dec-24,8.91,8.97,8.80,8.80,85072
23-Dec-24,9.04,9.04,8.86,8.91,163605
20-Dec-24,9.12,9.28,9.01,9.10,48207
19-Dec-24,8.95,9.14,8.94,9.14,77339
18-Dec-24,9.11,9.12,8.97,8.99,147673
17-Dec-24,9.15,9.24,9.03,9.24,53869
16-Dec-24,9.16,9.29,9.15,9.15,33139
13-Dec-24,9.16,9.24,9.11,9.12,44008
12-Dec-24,9.34,9.49,9.14,9.16,81753
11-Dec-24,9.35,9.54,9.29,9.44,43158
10-Dec-24,9.24,9.34,9.20,9.24,25926
09-Dec-24,9.31,9.31,9.16,9.24,52614
06-Dec-24,9.27,9.38,9.14,9.30,124215
05-Dec-24,9.31,9.37,9.24,9.24,61287
04-Dec-24,9.22,9.38,9.21,9.21,60294
03-Dec-24,9.49,9.67,9.37,9.45,70636
02-Dec-24,9.50,9.50,9.18,9.37,141183
29-Nov-24,9.31,9.46,9.18,9.41,93267
28-Nov-24,9.55,9.66,9.26,9.31,91942
27-Nov-24,9.88,10.00,9.66,9.66,95618
26-Nov-24,9.86,10.00,9.85,9.98,62356
25-Nov-24,9.98,10.00,9.86,9.86,95173
22-Nov-24,9.76,9.99,9.67,9.95,28606
21-Nov-24,9.90,9.94,9.85,9.85,46399
19-Nov-24,9.85,10.25,9.83,10.18,100529
18-Nov-24,9.80,9.87,9.61,9.87,44003
14-Nov-24,9.85,9.98,9.80,9.85,62145
13-Nov-24,9.65,9.92,9.55,9.85,89258
12-Nov-24,9.67,9.80,9.50,9.63,154480
11-Nov-24,9.88,9.88,9.66,9.67,79569
08-Nov-24,9.78,9.90,9.65,9.86,104746
07-Nov-24,9.99,10.10,9.79,9.79,58446
06-Nov-24,9.83,10.00,9.70,10.00,102707
05-Nov-24,9.93,10.03,9.82,9.83,55381
04-Nov-24,9.75,10.01,9.75,10.00,32661
01-Nov-24,10.00,10.05,9.74,9.74,121345
31-Oct-24,10.00,10.16,9.98,9.98,38256
30-Oct-24,10.00,10.04,9.90,10.00,35957
29-Oct-24,10.10,10.12,9.91,9.91,21984
28-Oct-24,9.88,10.06,9.88,9.93,19928
25-Oct-24,10.00,10.00,9.92,9.99,52793
24-Oct-24,9.91,10.10,9.80,10.10,51553
23-Oct-24,9.85,9.90,9.81,9.81,26575
22-Oct-24,9.86,10.02,9.82,10.02,47414
21-Oct-24,9.89,10.07,9.89,9.90,56803
18-Oct-24,9.99,9.99,9.81,9.89,37643
17-Oct-24,9.95,10.12,9.88,9.99,44748
16-Oct-24,10.17,10.30,10.00,10.00,44632
15-Oct-24,9.95,10.17,9.95,10.11,45578
14-Oct-24,10.08,10.08,9.97,10.00,19032
11-Oct-24,9.98,10.09,9.92,9.94,57896
10-Oct-24,9.91,10.18,9.91,10.15,70475
09-Oct-24,10.09,10.14,9.83,9.90,124746
08-Oct-24,10.04,10.09,9.86,10.09,82361
07-Oct-24,9.85,10.18,9.82,10.04,106037
04-Oct-24,9.91,9.96,9.80,9.91,49402
03-Oct-24,10.12,10.12,9.83,9.97,109583
02-Oct-24,10.21,10.34,10.12,10.13,54185
01-Oct-24,10.54,10.54,10.21,10.21,67634
30-Sep-24,10.21,10.47,10.03,10.47,213678
27-Sep-24,10.36,10.50,10.13,10.38,228877
26-Sep-24,10.36,10.42,10.30,10.31,14483
25-Sep-24,10.58,10.58,10.30,10.30,16610
24-Sep-24,10.39,10.50,10.33,10.46,47923
23-Sep-24,10.85,10.85,10.28,10.43,37575
20-Sep-24,10.56,10.67,10.40,10.50,30435
19-Sep-24,10.88,10.88,10.57,10.58,51361
18-Sep-24,10.67,10.90,10.53,10.90,64677
17-Sep-24,10.69,10.84,10.58,10.75,40891

*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