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
18/04/2024	-0,19%	-0,02	10,32	10,35	10,27	10,42	186K	111
17/04/2024	-1,05%	-0,11	10,34	10,47	10,30	10,58	269K	159
16/04/2024	2,65%	0,27	10,45	10,13	10,10	10,59	400K	234
15/04/2024	-1,36%	-0,14	10,18	10,24	10,09	10,35	293K	170
12/04/2024	0,29%	0,03	10,32	10,26	10,20	10,44	137K	109
11/04/2024	0,00%	0,00	10,29	10,29	10,18	10,36	155K	123
10/04/2024	-3,11%	-0,33	10,29	10,52	10,29	10,52	290K	220
09/04/2024	2,81%	0,29	10,62	10,40	10,34	10,65	141K	80
08/04/2024	-0,67%	-0,07	10,33	10,40	10,30	10,51	158K	119
05/04/2024	1,17%	0,12	10,40	10,31	10,21	10,60	216K	143
04/04/2024	-1,53%	-0,16	10,28	10,44	10,21	10,44	131K	108

03/04/2024	0,58%	0,06	10,44	10,39	10,31	10,69	188K	121
02/04/2024	0,39%	0,04	10,38	10,35	10,31	10,40	127K	79
01/04/2024	0,19%	0,02	10,34	10,35	10,32	10,54	175K	92
28/03/2024	-0,77%	-0,08	10,32	10,35	10,29	10,48	158K	97
27/03/2024	-1,33%	-0,14	10,40	10,28	10,25	10,52	67K	57
26/03/2024	3,64%	0,37	10,54	10,24	10,17	10,54	98K	56
25/03/2024	-2,40%	-0,25	10,17	10,40	10,17	10,40	162K	98
22/03/2024	-2,43%	-0,26	10,42	10,69	10,31	10,69	247K	152
21/03/2024	-1,02%	-0,11	10,68	10,75	10,68	10,87	202K	105
20/03/2024	2,76%	0,29	10,79	10,57	10,57	10,89	345K	177
19/03/2024	3,04%	0,31	10,50	10,25	10,16	10,59	182K	115
18/03/2024	-0,59%	-0,06	10,19	10,16	10,13	10,34	123K	76
15/03/2024	-0,10%	-0,01	10,25	10,26	10,02	10,41	273K	184
14/03/2024	0,10%	0,01	10,26	10,27	10,17	10,35	112K	75
13/03/2024	1,59%	0,16	10,25	10,15	10,11	10,29	84K	54
12/03/2024	0,40%	0,04	10,09	10,05	10,02	10,17	155K	87
11/03/2024	-2,43%	-0,25	10,05	10,29	10,01	10,30	325K	196
08/03/2024	2,49%	0,25	10,30	10,04	9,98	10,34	263K	160
07/03/2024	1,41%	0,14	10,05	9,94	9,92	10,06	92K	67
06/03/2024	0,00%	0,00	9,91	9,91	9,79	10,00	356K	223
05/03/2024	0,61%	0,06	9,91	9,86	9,86	10,00	65K	61
04/03/2024	-0,91%	-0,09	9,85	9,92	9,85	9,96	107K	96
01/03/2024	-0,50%	-0,05	9,94	9,95	9,82	9,97	110K	91
29/02/2024	-0,10%	-0,01	9,99	9,94	9,86	9,99	51K	40
28/02/2024	-0,99%	-0,10	10,00	10,05	9,83	10,05	103K	75
27/02/2024	1,61%	0,16	10,10	9,95	9,93	10,10	50K	46
26/02/2024	-0,50%	-0,05	9,94	9,99	9,87	10,05	66K	45
23/02/2024	1,01%	0,10	9,99	9,90	9,82	9,99	64K	58
22/02/2024	1,23%	0,12	9,89	9,77	9,77	9,90	78K	51
21/02/2024	-0,51%	-0,05	9,77	9,80	9,66	9,88	81K	70
20/02/2024	0,72%	0,07	9,82	9,75	9,67	9,88	82K	66
19/02/2024	0,41%	0,04	9,75	9,70	9,51	9,84	201K	125
16/02/2024	-0,41%	-0,04	9,71	9,67	9,61	9,78	70K	44
15/02/2024	1,25%	0,12	9,75	9,59	9,59	9,80	93K	74
14/02/2024	-1,03%	-0,10	9,63	9,73	9,59	9,73	74K	56
09/02/2024	0,10%	0,01	9,73	9,71	9,61	9,74	70K	59
08/02/2024	-0,82%	-0,08	9,72	9,80	9,61	9,80	93K	57
07/02/2024	0,31%	0,03	9,80	9,77	9,75	9,94	126K	103
06/02/2024	0,83%	0,08	9,77	9,69	9,58	9,82	100K	56
05/02/2024	-0,10%	-0,01	9,69	9,70	9,68	9,80	115K	78
02/02/2024	0,00%	0,00	9,70	9,85	9,10	9,86	545K	213
01/02/2024	-1,32%	-0,13	9,70	9,76	9,69	9,89	112K	82
31/01/2024	1,55%	0,15	9,83	9,77	9,71	9,92	84K	62
30/01/2024	-1,12%	-0,11	9,68	9,79	9,68	9,79	87K	73
29/01/2024	-0,10%	-0,01	9,79	9,79	9,69	9,80	73K	53
26/01/2024	-0,20%	-0,02	9,80	9,82	9,71	9,84	142K	81
25/01/2024	0,00%	0,00	9,82	9,94	9,78	9,94	66K	40
24/01/2024	-0,91%	-0,09	9,82	9,91	9,71	9,91	110K	95
23/01/2024	2,16%	0,21	9,91	9,84	9,70	9,98	101K	78
22/01/2024	-1,42%	-0,14	9,70	9,85	9,67	9,98	194K	148
19/01/2024	-1,01%	-0,10	9,84	9,83	9,75	9,85	78K	59
18/01/2024	0,20%	0,02	9,94	9,92	9,80	9,95	97K	79
17/01/2024	-0,90%	-0,09	9,92	9,91	9,90	10,00	77K	59
16/01/2024	-0,99%	-0,10	10,01	10,12	9,90	10,12	118K	95
15/01/2024	0,60%	0,06	10,11	10,09	10,07	10,16	61K	37
12/01/2024	-1,66%	-0,17	10,05	10,21	10,03	10,21	42K	34
11/01/2024	-0,68%	-0,07	10,22	10,16	9,96	10,22	77K	53
10/01/2024	0,78%	0,08	10,29	10,21	10,16	10,30	54K	36
09/01/2024	1,09%	0,11	10,21	10,10	10,10	10,35	78K	65
08/01/2024	-0,20%	-0,02	10,10	10,12	10,06	10,21	80K	56
05/01/2024	0,10%	0,01	10,12	10,10	10,05	10,50	82K	63
04/01/2024	-1,56%	-0,16	10,11	10,25	9,96	10,25	315K	151
03/01/2024	1,18%	0,12	10,27	10,15	10,00	10,27	91K	68
02/01/2024	-2,87%	-0,30	10,15	10,46	10,07	10,46	147K	124
28/12/2023	2,55%	0,26	10,45	10,19	10,19	10,50	37K	28
27/12/2023	0,00%	0,00	10,19	10,19	10,11	10,25	35K	17
26/12/2023	0,59%	0,06	10,19	10,16	10,10	10,25	168K	118
22/12/2023	-0,39%	-0,04	10,13	10,10	10,08	10,18	42K	32
21/12/2023	-0,59%	-0,06	10,17	10,19	10,08	10,22	49K	44
20/12/2023	0,29%	0,03	10,23	10,30	10,20	10,47	122K	71
19/12/2023	1,90%	0,19	10,20	10,20	10,08	10,23	113K	38
18/12/2023	0,20%	0,02	10,01	9,90	9,90	10,22	171K	78
15/12/2023	1,63%	0,16	9,99	10,14	9,75	10,14	238K	196
14/12/2023	-6,29%	-0,66	9,83	10,49	9,83	10,49	243K	173
13/12/2023	6,28%	0,62	10,49	9,86	9,73	10,49	194K	139
12/12/2023	1,75%	0,17	9,87	9,77	9,70	9,89	94K	74
11/12/2023	-0,82%	-0,08	9,70	9,78	9,66	9,78	110K	64
08/12/2023	-1,01%	-0,10	9,78	9,82	9,74	9,84	56K	38
07/12/2023	0,92%	0,09	9,88	9,84	9,80	9,94	74K	48
06/12/2023	0,00%	0,00	9,79	9,86	9,79	9,95	66K	52
05/12/2023	0,62%	0,06	9,79	9,74	9,74	9,88	46K	41
04/12/2023	-0,51%	-0,05	9,73	9,78	9,61	9,91	133K	108
01/12/2023	1,45%	0,14	9,78	9,60	9,53	9,79	165K	109
30/11/2023	1,47%	0,14	9,64	9,53	9,41	9,64	154K	112
29/11/2023	-1,35%	-0,13	9,50	9,48	9,48	9,62	68K	52
28/11/2023	2,23%	0,21	9,63	9,48	9,43	9,64	123K	94
27/11/2023	-2,18%	-0,21	9,42	9,58	9,41	9,59	177K	143
24/11/2023	0,63%	0,06	9,63	9,66	9,56	9,66	65K	61
23/11/2023	0,10%	0,01	9,57	9,56	9,56	9,82	82K	61
22/11/2023	-1,04%	-0,10	9,56	9,65	9,56	9,85	108K	79
21/11/2023	-0,62%	-0,06	9,66	9,77	9,54	9,95	226K	131
20/11/2023	-0,10%	-0,01	9,72	9,83	9,71	9,86	37K	26
17/11/2023	-0,82%	-0,08	9,73	9,65	9,65	9,95	71K	63
16/11/2023	2,83%	0,27	9,81	9,60	9,60	9,81	155K	132
14/11/2023	-0,42%	-0,04	9,54	9,58	9,21	10,20	444K	218
13/11/2023	0,21%	0,02	9,58	9,56	9,45	9,61	86K	80
10/11/2023	-1,24%	-0,12	9,56	9,70	9,55	9,74	140K	90
09/11/2023	-2,22%	-0,22	9,68	9,90	9,67	9,90	96K	62
08/11/2023	0,41%	0,04	9,90	9,83	9,76	9,91	48K	42
07/11/2023	2,18%	0,21	9,86	9,65	9,65	9,91	172K	165
06/11/2023	0,21%	0,02	9,65	9,46	9,45	9,65	94K	79
03/11/2023	3,66%	0,34	9,63	9,47	9,35	9,65	409K	181
01/11/2023	-0,54%	-0,05	9,29	9,36	9,24	9,47	210K	171
31/10/2023	-0,32%	-0,03	9,34	9,35	9,34	9,50	235K	92
30/10/2023	-0,21%	-0,02	9,37	9,39	9,34	9,47	77K	59
27/10/2023	-0,74%	-0,07	9,39	9,55	9,38	9,65	54K	53
26/10/2023	1,18%	0,11	9,46	9,35	9,30	9,60	80K	65
25/10/2023	-0,32%	-0,03	9,35	9,45	9,35	9,47	42K	33
24/10/2023	-0,74%	-0,07	9,38	9,73	9,30	9,73	310K	115
23/10/2023	1,07%	0,10	9,45	9,42	9,34	9,73	106K	64
20/10/2023	-0,21%	-0,02	9,35	9,37	9,27	9,43	105K	57
19/10/2023	1,30%	0,12	9,37	9,25	9,25	9,45	50K	39
18/10/2023	-1,07%	-0,10	9,25	9,49	9,24	9,49	159K	112
17/10/2023	-2,50%	-0,24	9,35	9,50	9,35	9,61	142K	111
16/10/2023	2,13%	0,20	9,59	9,43	9,42	9,60	63K	48
13/10/2023	-1,16%	-0,11	9,39	9,56	9,39	9,56	80K	72
11/10/2023	-1,66%	-0,16	9,50	9,70	9,48	9,80	145K	64
10/10/2023	1,90%	0,18	9,66	9,56	9,54	9,66	58K	56
09/10/2023	0,42%	0,04	9,48	9,44	9,34	9,51	82K	47
06/10/2023	-0,74%	-0,07	9,44	9,51	9,32	9,51	102K	76
05/10/2023	0,32%	0,03	9,51	9,51	9,36	9,64	105K	64
04/10/2023	1,83%	0,17	9,48	9,31	9,30	9,52	61K	43
03/10/2023	-	-	9,31	9,47	9,31	9,52	141K	123

Date,Open,High,Low,Close,Volume
18-Apr-24,10.35,10.42,10.27,10.32,185790
17-Apr-24,10.47,10.58,10.30,10.34,269482
16-Apr-24,10.13,10.59,10.10,10.45,400158
15-Apr-24,10.24,10.35,10.09,10.18,293309
12-Apr-24,10.26,10.44,10.20,10.32,136646
11-Apr-24,10.29,10.36,10.18,10.29,154769
10-Apr-24,10.52,10.52,10.29,10.29,290452
09-Apr-24,10.40,10.65,10.34,10.62,140667
08-Apr-24,10.40,10.51,10.30,10.33,158455
05-Apr-24,10.31,10.60,10.21,10.40,215776
04-Apr-24,10.44,10.44,10.21,10.28,130590
03-Apr-24,10.39,10.69,10.31,10.44,188482
02-Apr-24,10.35,10.40,10.31,10.38,127293
01-Apr-24,10.35,10.54,10.32,10.34,174554
28-Mar-24,10.35,10.48,10.29,10.32,158304
27-Mar-24,10.28,10.52,10.25,10.40,67378
26-Mar-24,10.24,10.54,10.17,10.54,97944
25-Mar-24,10.40,10.40,10.17,10.17,162183
22-Mar-24,10.69,10.69,10.31,10.42,247150
21-Mar-24,10.75,10.87,10.68,10.68,201940
20-Mar-24,10.57,10.89,10.57,10.79,344757
19-Mar-24,10.25,10.59,10.16,10.50,182220
18-Mar-24,10.16,10.34,10.13,10.19,122761
15-Mar-24,10.26,10.41,10.02,10.25,273184
14-Mar-24,10.27,10.35,10.17,10.26,111838
13-Mar-24,10.15,10.29,10.11,10.25,83959
12-Mar-24,10.05,10.17,10.02,10.09,154712
11-Mar-24,10.29,10.30,10.01,10.05,325315
08-Mar-24,10.04,10.34,9.98,10.30,263466
07-Mar-24,9.94,10.06,9.92,10.05,91869
06-Mar-24,9.91,10.00,9.79,9.91,355629
05-Mar-24,9.86,10.00,9.86,9.91,64765
04-Mar-24,9.92,9.96,9.85,9.85,107144
01-Mar-24,9.95,9.97,9.82,9.94,110002
29-Feb-24,9.94,9.99,9.86,9.99,50652
28-Feb-24,10.05,10.05,9.83,10.00,102557
27-Feb-24,9.95,10.10,9.93,10.10,49874
26-Feb-24,9.99,10.05,9.87,9.94,65700
23-Feb-24,9.90,9.99,9.82,9.99,64284
22-Feb-24,9.77,9.90,9.77,9.89,77956
21-Feb-24,9.80,9.88,9.66,9.77,81191
20-Feb-24,9.75,9.88,9.67,9.82,82082
19-Feb-24,9.70,9.84,9.51,9.75,201389
16-Feb-24,9.67,9.78,9.61,9.71,69706
15-Feb-24,9.59,9.80,9.59,9.75,93458
14-Feb-24,9.73,9.73,9.59,9.63,74136
09-Feb-24,9.71,9.74,9.61,9.73,69740
08-Feb-24,9.80,9.80,9.61,9.72,92851
07-Feb-24,9.77,9.94,9.75,9.80,126399
06-Feb-24,9.69,9.82,9.58,9.77,100247
05-Feb-24,9.70,9.80,9.68,9.69,114715
02-Feb-24,9.85,9.86,9.10,9.70,545389
01-Feb-24,9.76,9.89,9.69,9.70,112427
31-Jan-24,9.77,9.92,9.71,9.83,84444
30-Jan-24,9.79,9.79,9.68,9.68,86644
29-Jan-24,9.79,9.80,9.69,9.79,73257
26-Jan-24,9.82,9.84,9.71,9.80,141789
25-Jan-24,9.94,9.94,9.78,9.82,66118
24-Jan-24,9.91,9.91,9.71,9.82,109844
23-Jan-24,9.84,9.98,9.70,9.91,101429
22-Jan-24,9.85,9.98,9.67,9.70,193584
19-Jan-24,9.83,9.85,9.75,9.84,78447
18-Jan-24,9.92,9.95,9.80,9.94,96708
17-Jan-24,9.91,10.00,9.90,9.92,77466
16-Jan-24,10.12,10.12,9.90,10.01,117808
15-Jan-24,10.09,10.16,10.07,10.11,60567
12-Jan-24,10.21,10.21,10.03,10.05,42339
11-Jan-24,10.16,10.22,9.96,10.22,76766
10-Jan-24,10.21,10.30,10.16,10.29,54266
09-Jan-24,10.10,10.35,10.10,10.21,77879
08-Jan-24,10.12,10.21,10.06,10.10,80013
05-Jan-24,10.10,10.50,10.05,10.12,82422
04-Jan-24,10.25,10.25,9.96,10.11,314509
03-Jan-24,10.15,10.27,10.00,10.27,90613
02-Jan-24,10.46,10.46,10.07,10.15,147314
28-Dec-23,10.19,10.50,10.19,10.45,37206
27-Dec-23,10.19,10.25,10.11,10.19,34763
26-Dec-23,10.16,10.25,10.10,10.19,168496
22-Dec-23,10.10,10.18,10.08,10.13,41649
21-Dec-23,10.19,10.22,10.08,10.17,48729
20-Dec-23,10.30,10.47,10.20,10.23,121732
19-Dec-23,10.20,10.23,10.08,10.20,113369
18-Dec-23,9.90,10.22,9.90,10.01,171485
15-Dec-23,10.14,10.14,9.75,9.99,237640
14-Dec-23,10.49,10.49,9.83,9.83,243247
13-Dec-23,9.86,10.49,9.73,10.49,194354
12-Dec-23,9.77,9.89,9.70,9.87,94185
11-Dec-23,9.78,9.78,9.66,9.70,109955
08-Dec-23,9.82,9.84,9.74,9.78,55856
07-Dec-23,9.84,9.94,9.80,9.88,73919
06-Dec-23,9.86,9.95,9.79,9.79,66039
05-Dec-23,9.74,9.88,9.74,9.79,46291
04-Dec-23,9.78,9.91,9.61,9.73,133229
01-Dec-23,9.60,9.79,9.53,9.78,164857
30-Nov-23,9.53,9.64,9.41,9.64,153739
29-Nov-23,9.48,9.62,9.48,9.50,67806
28-Nov-23,9.48,9.64,9.43,9.63,123424
27-Nov-23,9.58,9.59,9.41,9.42,176506
24-Nov-23,9.66,9.66,9.56,9.63,65273
23-Nov-23,9.56,9.82,9.56,9.57,82366
22-Nov-23,9.65,9.85,9.56,9.56,108153
21-Nov-23,9.77,9.95,9.54,9.66,226490
20-Nov-23,9.83,9.86,9.71,9.72,37044
17-Nov-23,9.65,9.95,9.65,9.73,71246
16-Nov-23,9.60,9.81,9.60,9.81,155374
14-Nov-23,9.58,10.20,9.21,9.54,443703
13-Nov-23,9.56,9.61,9.45,9.58,85852
10-Nov-23,9.70,9.74,9.55,9.56,139640
09-Nov-23,9.90,9.90,9.67,9.68,95937
08-Nov-23,9.83,9.91,9.76,9.90,48221
07-Nov-23,9.65,9.91,9.65,9.86,172229
06-Nov-23,9.46,9.65,9.45,9.65,93772
03-Nov-23,9.47,9.65,9.35,9.63,408617
01-Nov-23,9.36,9.47,9.24,9.29,209969
31-Oct-23,9.35,9.50,9.34,9.34,234927
30-Oct-23,9.39,9.47,9.34,9.37,77129
27-Oct-23,9.55,9.65,9.38,9.39,54080
26-Oct-23,9.35,9.60,9.30,9.46,79613
25-Oct-23,9.45,9.47,9.35,9.35,42289
24-Oct-23,9.73,9.73,9.30,9.38,309567
23-Oct-23,9.42,9.73,9.34,9.45,105827
20-Oct-23,9.37,9.43,9.27,9.35,104621
19-Oct-23,9.25,9.45,9.25,9.37,49626
18-Oct-23,9.49,9.49,9.24,9.25,159463
17-Oct-23,9.50,9.61,9.35,9.35,141721
16-Oct-23,9.43,9.60,9.42,9.59,62913
13-Oct-23,9.56,9.56,9.39,9.39,79587
11-Oct-23,9.70,9.80,9.48,9.50,144807
10-Oct-23,9.56,9.66,9.54,9.66,57689
09-Oct-23,9.44,9.51,9.34,9.48,82457
06-Oct-23,9.51,9.51,9.32,9.44,101928
05-Oct-23,9.51,9.64,9.36,9.51,104620
04-Oct-23,9.31,9.52,9.30,9.48,61309
03-Oct-23,9.47,9.52,9.31,9.31,141381

*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