Cotação atual, histórico e gráfico do papel: ALUP3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/10/2019 | 0,80% | 0,08 | 10,14 | 10,03 | 10,03 | 10,14 | 20K | 11 |
| 11/10/2019 | 0,40% | 0,04 | 10,06 | 9,91 | 9,91 | 10,07 | 30K | 22 |
| 10/10/2019 | -0,20% | -0,02 | 10,02 | 9,90 | 9,90 | 10,10 | 36K | 15 |
| 09/10/2019 | -0,10% | -0,01 | 10,04 | 9,90 | 9,86 | 10,04 | 18K | 10 |
| 08/10/2019 | -0,30% | -0,03 | 10,05 | 9,85 | 9,70 | 10,06 | 22K | 12 |
| 07/10/2019 | -1,27% | -0,13 | 10,08 | 9,70 | 9,70 | 10,20 | 25K | 11 |
| 04/10/2019 | -1,26% | -0,13 | 10,21 | 10,06 | 10,05 | 10,21 | 35K | 17 |
| 03/10/2019 | -0,39% | -0,04 | 10,34 | 10,06 | 10,06 | 10,37 | 13K | 10 |
| 02/10/2019 | -0,95% | -0,10 | 10,38 | 10,21 | 10,00 | 10,38 | 39K | 20 |
| 01/10/2019 | 2,14% | 0,22 | 10,48 | 9,81 | 9,80 | 10,48 | 39K | 26 |
| 30/09/2019 | 3,64% | 0,36 | 10,26 | 9,84 | 9,71 | 10,26 | 25K | 23 |
| 27/09/2019 | 0,61% | 0,06 | 9,90 | 9,80 | 9,55 | 10,40 | 43K | 24 |
| 26/09/2019 | -3,43% | -0,35 | 9,84 | 9,86 | 9,65 | 10,03 | 75K | 50 |
| 25/09/2019 | -0,97% | -0,10 | 10,19 | 10,07 | 9,65 | 10,19 | 156K | 76 |
| 24/09/2019 | 0,49% | 0,05 | 10,29 | 9,50 | 9,32 | 10,29 | 134K | 48 |
| 23/09/2019 | 0,89% | 0,09 | 10,24 | 10,15 | 9,83 | 10,24 | 58K | 38 |
| 20/09/2019 | -3,24% | -0,34 | 10,15 | 10,05 | 9,86 | 10,33 | 37K | 30 |
| 19/09/2019 | 8,14% | 0,79 | 10,49 | 9,70 | 9,70 | 10,57 | 50K | 24 |
| 18/09/2019 | 0,10% | 0,01 | 9,70 | 9,70 | 9,70 | 9,70 | 3K | 3 |
| 17/09/2019 | 2,65% | 0,25 | 9,69 | 9,40 | 9,40 | 9,69 | 9K | 9 |
| 16/09/2019 | -3,67% | -0,36 | 9,44 | 9,51 | 9,32 | 10,00 | 100K | 79 |
| 13/09/2019 | 4,26% | 0,40 | 9,80 | 9,50 | 9,40 | 9,81 | 59K | 32 |
| 12/09/2019 | -2,08% | -0,20 | 9,40 | 9,88 | 9,40 | 10,00 | 28K | 20 |
| 11/09/2019 | -2,04% | -0,20 | 9,60 | 9,68 | 9,55 | 9,73 | 9K | 7 |
| 10/09/2019 | 2,30% | 0,22 | 9,80 | 9,30 | 9,30 | 9,90 | 58K | 30 |
| 09/09/2019 | -1,94% | -0,19 | 9,58 | 9,77 | 9,27 | 9,77 | 41K | 15 |
| 06/09/2019 | -1,71% | -0,17 | 9,77 | 10,00 | 9,65 | 10,00 | 24K | 17 |
| 05/09/2019 | 2,90% | 0,28 | 9,94 | 9,92 | 9,92 | 9,94 | 4K | 4 |
| 04/09/2019 | -3,21% | -0,32 | 9,66 | 9,96 | 9,51 | 9,96 | 14K | 14 |
| 03/09/2019 | 5,05% | 0,48 | 9,98 | 9,21 | 9,21 | 9,99 | 81K | 24 |
| 02/09/2019 | 0,00% | 0,00 | 9,50 | 9,50 | 9,50 | 9,50 | 16K | 5 |
| 30/08/2019 | 4,28% | 0,39 | 9,50 | 9,31 | 9,31 | 9,50 | 15K | 8 |
| 29/08/2019 | -1,73% | -0,16 | 9,11 | 9,41 | 9,11 | 9,57 | 45K | 16 |
| 28/08/2019 | -3,24% | -0,31 | 9,27 | 9,57 | 9,27 | 9,57 | 19K | 16 |
| 27/08/2019 | 0,95% | 0,09 | 9,58 | 9,48 | 9,20 | 9,58 | 32K | 21 |
| 26/08/2019 | 0,96% | 0,09 | 9,49 | 9,30 | 9,02 | 9,49 | 40K | 21 |
| 23/08/2019 | 0,64% | 0,06 | 9,40 | 9,28 | 9,28 | 9,50 | 22K | 18 |
| 22/08/2019 | 0,32% | 0,03 | 9,34 | 9,35 | 9,32 | 9,59 | 186K | 43 |
| 21/08/2019 | -6,90% | -0,69 | 9,31 | 9,90 | 9,31 | 10,03 | 32K | 18 |
| 20/08/2019 | 1,01% | 0,10 | 10,00 | 9,90 | 9,50 | 10,00 | 40K | 13 |
| 19/08/2019 | -4,81% | -0,50 | 9,90 | 10,41 | 9,90 | 10,42 | 39K | 29 |
| 16/08/2019 | 1,66% | 0,17 | 10,40 | 10,03 | 9,91 | 10,40 | 23K | 23 |
| 15/08/2019 | -4,66% | -0,50 | 10,23 | 10,20 | 9,78 | 10,35 | 72K | 46 |
| 14/08/2019 | 2,58% | 0,27 | 10,73 | 10,46 | 10,02 | 10,74 | 43K | 31 |
| 13/08/2019 | 0,58% | 0,06 | 10,46 | 10,40 | 10,40 | 10,46 | 13K | 7 |
| 12/08/2019 | 1,36% | 0,14 | 10,40 | 10,00 | 9,65 | 10,44 | 9K | 8 |
| 09/08/2019 | 0,10% | 0,01 | 10,26 | 10,10 | 10,05 | 10,50 | 8K | 6 |
| 08/08/2019 | -0,49% | -0,05 | 10,25 | 10,20 | 10,10 | 10,68 | 51K | 36 |
| 07/08/2019 | -0,96% | -0,10 | 10,30 | 10,40 | 10,17 | 10,70 | 41K | 27 |
| 06/08/2019 | 2,56% | 0,26 | 10,40 | 9,97 | 9,50 | 10,40 | 53K | 21 |
| 05/08/2019 | -0,39% | -0,04 | 10,14 | 9,61 | 9,61 | 10,18 | 26K | 7 |
| 02/08/2019 | 2,62% | 0,26 | 10,18 | 9,65 | 9,60 | 10,18 | 21K | 9 |
| 01/08/2019 | 0,10% | 0,01 | 9,92 | 9,70 | 9,61 | 9,94 | 17K | 13 |
| 31/07/2019 | 2,69% | 0,26 | 9,91 | 9,42 | 9,40 | 9,91 | 21K | 18 |
| 30/07/2019 | -0,62% | -0,06 | 9,65 | 9,40 | 9,40 | 9,65 | 12K | 9 |
| 29/07/2019 | 0,21% | 0,02 | 9,71 | 9,46 | 9,30 | 9,75 | 23K | 15 |
| 26/07/2019 | 3,09% | 0,29 | 9,69 | 9,47 | 9,30 | 9,70 | 36K | 19 |
| 25/07/2019 | 0,11% | 0,01 | 9,40 | 9,39 | 9,25 | 9,55 | 32K | 20 |
| 24/07/2019 | 0,43% | 0,04 | 9,39 | 9,55 | 9,25 | 9,68 | 48K | 34 |
| 23/07/2019 | 0,54% | 0,05 | 9,35 | 9,50 | 9,20 | 9,70 | 80K | 53 |
| 22/07/2019 | -0,85% | -0,08 | 9,30 | 9,50 | 9,00 | 9,50 | 92K | 47 |
| 19/07/2019 | -1,78% | -0,17 | 9,38 | 9,31 | 8,85 | 9,40 | 65K | 39 |
| 18/07/2019 | -0,10% | -0,01 | 9,55 | 9,56 | 8,84 | 9,56 | 35K | 23 |
| 17/07/2019 | 7,42% | 0,66 | 9,56 | 8,82 | 8,80 | 9,56 | 70K | 27 |
| 16/07/2019 | -1,11% | -0,10 | 8,90 | 9,00 | 8,65 | 9,04 | 97K | 61 |
| 15/07/2019 | 1,01% | 0,09 | 9,00 | 9,09 | 8,71 | 9,09 | 58K | 28 |
| 12/07/2019 | 0,34% | 0,03 | 8,91 | 8,85 | 8,70 | 9,00 | 42K | 22 |
| 11/07/2019 | 1,49% | 0,13 | 8,88 | 8,75 | 8,75 | 9,20 | 163K | 36 |
| 10/07/2019 | 0,23% | 0,02 | 8,75 | 8,70 | 8,70 | 8,79 | 144K | 80 |
| 08/07/2019 | 2,34% | 0,20 | 8,73 | 8,56 | 8,54 | 8,74 | 102K | 52 |
| 05/07/2019 | -4,69% | -0,42 | 8,53 | 8,87 | 8,50 | 8,94 | 512K | 115 |
| 04/07/2019 | -0,56% | -0,05 | 8,95 | 9,00 | 8,87 | 9,10 | 59K | 49 |
| 03/07/2019 | 1,69% | 0,15 | 9,00 | 9,00 | 8,86 | 9,00 | 6K | 7 |
| 02/07/2019 | -5,65% | -0,53 | 8,85 | 9,04 | 8,85 | 9,26 | 91K | 51 |
| 01/07/2019 | -0,21% | -0,02 | 9,38 | 9,02 | 9,01 | 9,38 | 18K | 17 |
| 28/06/2019 | 1,62% | 0,15 | 9,40 | 9,00 | 9,00 | 9,44 | 46K | 24 |
| 26/06/2019 | 0,54% | 0,05 | 9,25 | 9,69 | 9,18 | 9,70 | 53K | 19 |
| 25/06/2019 | 0,99% | 0,09 | 9,20 | 9,24 | 9,00 | 9,24 | 62K | 13 |
| 24/06/2019 | 3,41% | 0,30 | 9,11 | 8,81 | 8,81 | 9,14 | 70K | 17 |
| 21/06/2019 | -10,10% | -0,99 | 8,81 | 9,10 | 8,81 | 9,40 | 198K | 101 |
| 19/06/2019 | 6,52% | 0,60 | 9,80 | 8,50 | 8,50 | 9,80 | 7K | 8 |
| 18/06/2019 | 0,11% | 0,01 | 9,20 | 9,20 | 9,20 | 9,20 | 4K | 4 |
| 17/06/2019 | 1,21% | 0,11 | 9,19 | 9,50 | 9,19 | 9,50 | 5K | 5 |
| 14/06/2019 | 0,00% | 0,00 | 9,08 | 9,08 | 9,08 | 9,08 | 9K | 1 |
| 13/06/2019 | 3,18% | 0,28 | 9,08 | 8,80 | 8,80 | 9,10 | 42K | 41 |
| 12/06/2019 | -0,90% | -0,08 | 8,80 | 8,50 | 8,50 | 9,10 | 21K | 13 |
| 11/06/2019 | -0,11% | -0,01 | 8,88 | 8,75 | 8,75 | 8,88 | 4K | 4 |
| 10/06/2019 | -1,11% | -0,10 | 8,89 | 8,75 | 8,75 | 8,89 | 3K | 3 |
| 07/06/2019 | -0,11% | -0,01 | 8,99 | 9,00 | 8,75 | 9,00 | 54K | 17 |
| 06/06/2019 | -1,10% | -0,10 | 9,00 | 9,00 | 8,60 | 9,00 | 18K | 13 |
| 05/06/2019 | 5,81% | 0,50 | 9,10 | 8,49 | 8,49 | 9,10 | 7K | 8 |
| 04/06/2019 | 0,23% | 0,02 | 8,60 | 8,56 | 8,56 | 8,60 | 18K | 3 |
| 03/06/2019 | 0,94% | 0,08 | 8,58 | 9,13 | 8,58 | 9,13 | 5K | 5 |
| 31/05/2019 | 0,95% | 0,08 | 8,50 | 8,55 | 8,50 | 8,72 | 31K | 36 |
| 30/05/2019 | -0,12% | -0,01 | 8,42 | 8,42 | 8,42 | 8,42 | 4K | 5 |
| 29/05/2019 | -0,12% | -0,01 | 8,43 | 8,44 | 8,43 | 8,51 | 17K | 14 |
| 28/05/2019 | 0,72% | 0,06 | 8,44 | 8,00 | 8,00 | 8,50 | 16K | 12 |
| 27/05/2019 | -2,22% | -0,19 | 8,38 | 8,50 | 8,01 | 8,71 | 9K | 9 |
| 24/05/2019 | -0,12% | -0,01 | 8,57 | 8,57 | 8,57 | 8,57 | 857 | 1 |
| 22/05/2019 | 4,63% | 0,38 | 8,58 | 8,58 | 8,10 | 8,58 | 4K | 5 |
| 21/05/2019 | 0,61% | 0,05 | 8,20 | 8,20 | 8,00 | 8,20 | 30K | 20 |
Date,Open,High,Low,Close,Volume
14-Oct-19,10.03,10.14,10.03,10.14,20162
11-Oct-19,9.91,10.07,9.91,10.06,30009
10-Oct-19,9.90,10.10,9.90,10.02,35904
09-Oct-19,9.90,10.04,9.86,10.04,17944
08-Oct-19,9.85,10.06,9.70,10.05,21836
07-Oct-19,9.70,10.20,9.70,10.08,25202
04-Oct-19,10.06,10.21,10.05,10.21,35375
03-Oct-19,10.06,10.37,10.06,10.34,13305
02-Oct-19,10.21,10.38,10.00,10.38,38739
01-Oct-19,9.81,10.48,9.80,10.48,39181
30-Sep-19,9.84,10.26,9.71,10.26,24677
27-Sep-19,9.80,10.40,9.55,9.90,42672
26-Sep-19,9.86,10.03,9.65,9.84,75479
25-Sep-19,10.07,10.19,9.65,10.19,155858
24-Sep-19,9.50,10.29,9.32,10.29,134186
23-Sep-19,10.15,10.24,9.83,10.24,57866
20-Sep-19,10.05,10.33,9.86,10.15,37335
19-Sep-19,9.70,10.57,9.70,10.49,50181
18-Sep-19,9.70,9.70,9.70,9.70,2910
17-Sep-19,9.40,9.69,9.40,9.69,8581
16-Sep-19,9.51,10.00,9.32,9.44,100301
13-Sep-19,9.50,9.81,9.40,9.80,59292
12-Sep-19,9.88,10.00,9.40,9.40,28301
11-Sep-19,9.68,9.73,9.55,9.60,8698
10-Sep-19,9.30,9.90,9.30,9.80,57607
09-Sep-19,9.77,9.77,9.27,9.58,40627
06-Sep-19,10.00,10.00,9.65,9.77,23594
05-Sep-19,9.92,9.94,9.92,9.94,3972
04-Sep-19,9.96,9.96,9.51,9.66,13641
03-Sep-19,9.21,9.99,9.21,9.98,81273
02-Sep-19,9.50,9.50,9.50,9.50,16150
30-Aug-19,9.31,9.50,9.31,9.50,15079
29-Aug-19,9.41,9.57,9.11,9.11,45120
28-Aug-19,9.57,9.57,9.27,9.27,18903
27-Aug-19,9.48,9.58,9.20,9.58,32239
26-Aug-19,9.30,9.49,9.02,9.49,39617
23-Aug-19,9.28,9.50,9.28,9.40,21584
22-Aug-19,9.35,9.59,9.32,9.34,185551
21-Aug-19,9.90,10.03,9.31,9.31,32095
20-Aug-19,9.90,10.00,9.50,10.00,40042
19-Aug-19,10.41,10.42,9.90,9.90,38919
16-Aug-19,10.03,10.40,9.91,10.40,23374
15-Aug-19,10.20,10.35,9.78,10.23,71568
14-Aug-19,10.46,10.74,10.02,10.73,42530
13-Aug-19,10.40,10.46,10.40,10.46,12534
12-Aug-19,10.00,10.44,9.65,10.40,9249
09-Aug-19,10.10,10.50,10.05,10.26,8212
08-Aug-19,10.20,10.68,10.10,10.25,51480
07-Aug-19,10.40,10.70,10.17,10.30,41451
06-Aug-19,9.97,10.40,9.50,10.40,53082
05-Aug-19,9.61,10.18,9.61,10.14,26346
02-Aug-19,9.65,10.18,9.60,10.18,20559
01-Aug-19,9.70,9.94,9.61,9.92,16665
31-Jul-19,9.42,9.91,9.40,9.91,21006
30-Jul-19,9.40,9.65,9.40,9.65,12472
29-Jul-19,9.46,9.75,9.30,9.71,22881
26-Jul-19,9.47,9.70,9.30,9.69,35946
25-Jul-19,9.39,9.55,9.25,9.40,31942
24-Jul-19,9.55,9.68,9.25,9.39,47660
23-Jul-19,9.50,9.70,9.20,9.35,79718
22-Jul-19,9.50,9.50,9.00,9.30,92171
19-Jul-19,9.31,9.40,8.85,9.38,65297
18-Jul-19,9.56,9.56,8.84,9.55,34840
17-Jul-19,8.82,9.56,8.80,9.56,69806
16-Jul-19,9.00,9.04,8.65,8.90,97331
15-Jul-19,9.09,9.09,8.71,9.00,57866
12-Jul-19,8.85,9.00,8.70,8.91,41678
11-Jul-19,8.75,9.20,8.75,8.88,163001
10-Jul-19,8.70,8.79,8.70,8.75,143542
08-Jul-19,8.56,8.74,8.54,8.73,102391
05-Jul-19,8.87,8.94,8.50,8.53,512259
04-Jul-19,9.00,9.10,8.87,8.95,59028
03-Jul-19,9.00,9.00,8.86,9.00,6277
02-Jul-19,9.04,9.26,8.85,8.85,91209
01-Jul-19,9.02,9.38,9.01,9.38,18295
28-Jun-19,9.00,9.44,9.00,9.40,45507
26-Jun-19,9.69,9.70,9.18,9.25,52720
25-Jun-19,9.24,9.24,9.00,9.20,62200
24-Jun-19,8.81,9.14,8.81,9.11,70173
21-Jun-19,9.10,9.40,8.81,8.81,197565
19-Jun-19,8.50,9.80,8.50,9.80,7260
18-Jun-19,9.20,9.20,9.20,9.20,3680
17-Jun-19,9.50,9.50,9.19,9.19,4705
14-Jun-19,9.08,9.08,9.08,9.08,9080
13-Jun-19,8.80,9.10,8.80,9.08,42120
12-Jun-19,8.50,9.10,8.50,8.80,20999
11-Jun-19,8.75,8.88,8.75,8.88,3513
10-Jun-19,8.75,8.89,8.75,8.89,2643
07-Jun-19,9.00,9.00,8.75,8.99,53872
06-Jun-19,9.00,9.00,8.60,9.00,17615
05-Jun-19,8.49,9.10,8.49,9.10,6917
04-Jun-19,8.56,8.60,8.56,8.60,18056
03-Jun-19,9.13,9.13,8.58,8.58,5279
31-May-19,8.55,8.72,8.50,8.50,31012
30-May-19,8.42,8.42,8.42,8.42,4210
29-May-19,8.44,8.51,8.43,8.43,16912
28-May-19,8.00,8.50,8.00,8.44,15853
27-May-19,8.50,8.71,8.01,8.38,9221
24-May-19,8.57,8.57,8.57,8.57,857
22-May-19,8.58,8.58,8.10,8.58,4242
21-May-19,8.20,8.20,8.00,8.20,30122
20-May-19,8.00,8.20,7.81,8.15,30122
17-May-19,8.01,8.20,7.72,8.20,30122
16-May-19,8.10,8.10,7.80,8.07,30122
15-May-19,8.00,8.20,8.00,8.20,30122
14-May-19,7.31,8.20,7.31,8.20,30122
13-May-19,7.70,8.00,7.70,8.00,30122
09-May-19,7.80,8.38,7.80,8.00,30122
08-May-19,8.00,8.00,8.00,8.00,30122
06-May-19,7.70,8.10,7.70,8.00,30122
03-May-19,7.93,7.93,7.90,7.90,30122
02-May-19,7.76,7.90,7.76,7.90,30122
30-Apr-19,8.00,8.00,8.00,8.00,30122
29-Apr-19,8.29,8.29,8.15,8.15,30122
26-Apr-19,8.15,8.15,8.15,8.15,30122
25-Apr-19,8.00,8.15,8.00,8.15,30122
24-Apr-19,8.00,8.30,8.00,8.30,30122
23-Apr-19,8.45,8.45,8.45,8.45,30122
22-Apr-19,8.25,8.25,8.05,8.25,30122
18-Apr-19,7.55,8.39,7.55,8.30,30122
16-Apr-19,8.01,8.20,8.01,8.20,30122
15-Apr-19,8.00,8.25,8.00,8.25,30122
12-Apr-19,8.05,8.44,8.05,8.30,30122
10-Apr-19,8.20,8.20,7.73,8.11,30122
09-Apr-19,8.19,8.19,7.70,7.70,30122
08-Apr-19,8.00,8.25,7.70,7.80,30122
05-Apr-19,8.05,8.39,8.00,8.25,30122
04-Apr-19,8.05,8.25,8.02,8.18,30122
03-Apr-19,7.90,8.60,7.90,8.40,30122
02-Apr-19,7.80,8.48,7.71,8.39,30122
01-Apr-19,7.82,7.82,7.82,7.82,30122
29-Mar-19,7.70,8.30,7.70,7.82,30122
28-Mar-19,8.00,8.19,7.80,7.80,30122
27-Mar-19,7.63,7.63,7.63,7.63,30122
*exoneração de responsabilidade