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
14/02/2020	0,00%	0,00	11,90	11,95	11,72	12,03	119K	28
13/02/2020	-0,17%	-0,02	11,90	11,87	11,68	11,90	63K	17
12/02/2020	1,71%	0,20	11,92	11,61	11,50	11,92	210K	52
11/02/2020	1,03%	0,12	11,72	11,48	11,46	11,72	271K	101
10/02/2020	-0,34%	-0,04	11,60	11,25	11,25	11,60	341K	81

07/02/2020	-0,17%	-0,02	11,64	11,48	11,30	11,65	197K	102
06/02/2020	-0,09%	-0,01	11,66	11,70	11,50	11,87	116K	55
05/02/2020	-0,26%	-0,03	11,67	11,75	11,43	11,75	133K	62
04/02/2020	0,86%	0,10	11,70	11,60	11,59	11,92	240K	76
03/02/2020	-0,94%	-0,11	11,60	11,60	11,54	11,75	55K	30
31/01/2020	0,95%	0,11	11,71	11,60	11,44	11,71	72K	27
30/01/2020	-1,36%	-0,16	11,60	11,50	11,38	11,72	375K	241
29/01/2020	-0,08%	-0,01	11,76	11,56	11,51	11,77	956K	29
28/01/2020	1,47%	0,17	11,77	11,41	11,23	11,77	168K	73
27/01/2020	-0,43%	-0,05	11,60	11,79	11,20	11,79	232K	133
24/01/2020	0,95%	0,11	11,65	11,53	11,34	11,65	178K	56
23/01/2020	4,62%	0,51	11,54	11,19	11,11	11,59	328K	78
22/01/2020	-6,37%	-0,75	11,03	11,71	11,03	12,00	560K	248
21/01/2020	0,34%	0,04	11,78	11,75	11,50	11,79	134K	67
20/01/2020	0,95%	0,11	11,74	11,63	11,35	11,78	421K	148
17/01/2020	0,69%	0,08	11,63	11,40	11,30	11,63	55K	44
16/01/2020	0,35%	0,04	11,55	11,35	11,25	11,57	199K	78
15/01/2020	0,70%	0,08	11,51	11,40	11,31	11,57	39K	19
14/01/2020	0,70%	0,08	11,43	11,50	11,31	11,57	153K	29
13/01/2020	1,16%	0,13	11,35	11,31	11,31	11,75	65K	50
10/01/2020	-3,44%	-0,40	11,22	11,62	11,22	11,86	279K	62
09/01/2020	-0,26%	-0,03	11,62	11,65	11,42	11,65	223K	58
08/01/2020	0,00%	0,00	11,65	11,40	11,05	11,70	498K	183
07/01/2020	1,39%	0,16	11,65	11,34	11,10	11,65	219K	131
06/01/2020	0,79%	0,09	11,49	11,50	11,19	11,50	58K	31
03/01/2020	-2,23%	-0,26	11,40	11,25	11,18	11,64	109K	53

02/01/2020	2,28%	0,26	11,66	11,59	10,70	11,66	631K	167
30/12/2019	2,70%	0,30	11,40	10,91	10,80	11,40	220K	79
27/12/2019	0,45%	0,05	11,10	10,32	10,32	11,20	346K	157
26/12/2019	2,70%	0,29	11,05	10,76	10,40	11,05	106K	44
23/12/2019	1,61%	0,17	10,76	10,43	10,25	10,76	136K	110
20/12/2019	0,09%	0,01	10,59	10,27	10,27	10,59	180K	42
19/12/2019	0,38%	0,04	10,58	10,53	10,15	10,60	206K	30
18/12/2019	1,84%	0,19	10,54	10,41	10,21	10,54	24K	19
17/12/2019	1,17%	0,12	10,35	10,24	10,05	10,35	84K	24
16/12/2019	0,10%	0,01	10,23	10,22	10,00	10,25	76K	36
13/12/2019	0,20%	0,02	10,22	10,18	10,00	10,30	117K	71
12/12/2019	2,00%	0,20	10,20	10,00	9,98	10,20	73K	41
11/12/2019	-1,67%	-0,17	10,00	10,02	10,00	10,19	187K	84
10/12/2019	0,30%	0,03	10,17	10,00	10,00	10,17	78K	33
09/12/2019	-0,39%	-0,04	10,14	10,01	9,94	10,17	145K	43
06/12/2019	0,30%	0,03	10,18	10,01	9,91	10,19	181K	76
05/12/2019	-0,39%	-0,04	10,15	10,01	9,94	10,15	171K	60
04/12/2019	1,90%	0,19	10,19	10,01	9,99	10,19	185K	33
03/12/2019	-0,50%	-0,05	10,00	10,09	10,00	10,28	89K	35
02/12/2019	0,50%	0,05	10,05	10,14	9,99	10,19	93K	48
29/11/2019	0,00%	0,00	10,00	10,14	10,00	10,16	94K	43
28/11/2019	-3,85%	-0,40	10,00	10,23	9,90	10,26	332K	117
27/11/2019	1,56%	0,16	10,40	10,40	10,24	10,40	68K	36
26/11/2019	0,10%	0,01	10,24	10,12	10,00	10,30	152K	39
25/11/2019	0,39%	0,04	10,23	10,03	9,60	10,23	133K	64
22/11/2019	2,41%	0,24	10,19	9,85	9,75	10,20	247K	106

21/11/2019	-0,50%	-0,05	9,95	9,83	9,55	9,95	390K	194
19/11/2019	0,00%	0,00	10,00	9,82	9,51	10,00	452K	227
18/11/2019	0,30%	0,03	10,00	9,80	9,61	10,00	330K	203
14/11/2019	0,20%	0,02	9,97	9,96	9,65	9,99	406K	105
13/11/2019	0,00%	0,00	9,95	9,70	9,59	9,99	183K	79
12/11/2019	0,10%	0,01	9,95	9,50	9,50	9,98	128K	94
11/11/2019	0,40%	0,04	9,94	9,70	9,57	9,97	206K	67
08/11/2019	0,00%	0,00	9,90	9,99	9,36	9,99	113K	65
07/11/2019	1,02%	0,10	9,90	9,79	9,52	9,97	173K	80
06/11/2019	1,55%	0,15	9,80	9,55	9,45	9,80	1M	71
05/11/2019	1,26%	0,12	9,65	9,42	9,23	9,65	255K	60
04/11/2019	-1,24%	-0,12	9,53	9,60	9,35	9,64	155K	97
01/11/2019	0,63%	0,06	9,65	9,51	9,41	9,65	378K	46
31/10/2019	0,52%	0,05	9,59	9,44	9,33	9,60	119K	51
30/10/2019	-0,10%	-0,01	9,54	9,52	9,33	9,60	845K	66
29/10/2019	-0,42%	-0,04	9,55	9,40	9,40	9,59	45K	28
28/10/2019	0,21%	0,02	9,59	9,50	9,34	9,60	64K	42
25/10/2019	0,53%	0,05	9,57	9,52	9,40	9,57	38K	28
24/10/2019	-0,10%	-0,01	9,52	9,40	9,35	9,63	56K	31
23/10/2019	0,95%	0,09	9,53	9,17	9,15	9,54	272K	64
22/10/2019	0,96%	0,09	9,44	9,31	9,20	9,48	79K	44
21/10/2019	0,00%	0,00	9,35	9,35	9,15	9,35	115K	39
18/10/2019	0,00%	0,00	9,35	9,23	9,10	9,41	127K	51
17/10/2019	5,06%	0,45	9,35	9,00	8,77	9,35	542K	127
16/10/2019	1,25%	0,11	8,90	8,81	8,27	8,90	32M	268
15/10/2019	-13,31%	-1,35	8,79	9,90	8,79	9,90	2M	353

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	-	-	10,14	9,61	9,61	10,18	26K	7

Date,Open,High,Low,Close,Volume
14-Feb-20,11.95,12.03,11.72,11.90,119426
13-Feb-20,11.87,11.90,11.68,11.90,62853
12-Feb-20,11.61,11.92,11.50,11.92,210494
11-Feb-20,11.48,11.72,11.46,11.72,271160
10-Feb-20,11.25,11.60,11.25,11.60,340542
07-Feb-20,11.48,11.65,11.30,11.64,196939
06-Feb-20,11.70,11.87,11.50,11.66,116266
05-Feb-20,11.75,11.75,11.43,11.67,133211
04-Feb-20,11.60,11.92,11.59,11.70,239840
03-Feb-20,11.60,11.75,11.54,11.60,54528
31-Jan-20,11.60,11.71,11.44,11.71,72202
30-Jan-20,11.50,11.72,11.38,11.60,374967
29-Jan-20,11.56,11.77,11.51,11.76,956038
28-Jan-20,11.41,11.77,11.23,11.77,168134
27-Jan-20,11.79,11.79,11.20,11.60,231505
24-Jan-20,11.53,11.65,11.34,11.65,178182
23-Jan-20,11.19,11.59,11.11,11.54,328368
22-Jan-20,11.71,12.00,11.03,11.03,560378
21-Jan-20,11.75,11.79,11.50,11.78,133769
20-Jan-20,11.63,11.78,11.35,11.74,421185
17-Jan-20,11.40,11.63,11.30,11.63,54786
16-Jan-20,11.35,11.57,11.25,11.55,199137
15-Jan-20,11.40,11.57,11.31,11.51,38950
14-Jan-20,11.50,11.57,11.31,11.43,153342
13-Jan-20,11.31,11.75,11.31,11.35,64635
10-Jan-20,11.62,11.86,11.22,11.22,279450
09-Jan-20,11.65,11.65,11.42,11.62,222813
08-Jan-20,11.40,11.70,11.05,11.65,498032
07-Jan-20,11.34,11.65,11.10,11.65,218636
06-Jan-20,11.50,11.50,11.19,11.49,57956
03-Jan-20,11.25,11.64,11.18,11.40,109335
02-Jan-20,11.59,11.66,10.70,11.66,631431
30-Dec-19,10.91,11.40,10.80,11.40,219957
27-Dec-19,10.32,11.20,10.32,11.10,345993
26-Dec-19,10.76,11.05,10.40,11.05,106284
23-Dec-19,10.43,10.76,10.25,10.76,136498
20-Dec-19,10.27,10.59,10.27,10.59,179770
19-Dec-19,10.53,10.60,10.15,10.58,205514
18-Dec-19,10.41,10.54,10.21,10.54,23885
17-Dec-19,10.24,10.35,10.05,10.35,83691
16-Dec-19,10.22,10.25,10.00,10.23,75977
13-Dec-19,10.18,10.30,10.00,10.22,116988
12-Dec-19,10.00,10.20,9.98,10.20,72676
11-Dec-19,10.02,10.19,10.00,10.00,187357
10-Dec-19,10.00,10.17,10.00,10.17,77764
09-Dec-19,10.01,10.17,9.94,10.14,145021
06-Dec-19,10.01,10.19,9.91,10.18,180814
05-Dec-19,10.01,10.15,9.94,10.15,171354
04-Dec-19,10.01,10.19,9.99,10.19,184710
03-Dec-19,10.09,10.28,10.00,10.00,89393
02-Dec-19,10.14,10.19,9.99,10.05,92507
29-Nov-19,10.14,10.16,10.00,10.00,94215
28-Nov-19,10.23,10.26,9.90,10.00,332323
27-Nov-19,10.40,10.40,10.24,10.40,68232
26-Nov-19,10.12,10.30,10.00,10.24,152130
25-Nov-19,10.03,10.23,9.60,10.23,132802
22-Nov-19,9.85,10.20,9.75,10.19,246588
21-Nov-19,9.83,9.95,9.55,9.95,389872
19-Nov-19,9.82,10.00,9.51,10.00,451764
18-Nov-19,9.80,10.00,9.61,10.00,330074
14-Nov-19,9.96,9.99,9.65,9.97,406185
13-Nov-19,9.70,9.99,9.59,9.95,183252
12-Nov-19,9.50,9.98,9.50,9.95,127936
11-Nov-19,9.70,9.97,9.57,9.94,206464
08-Nov-19,9.99,9.99,9.36,9.90,113207
07-Nov-19,9.79,9.97,9.52,9.90,173133
06-Nov-19,9.55,9.80,9.45,9.80,1207909
05-Nov-19,9.42,9.65,9.23,9.65,254670
04-Nov-19,9.60,9.64,9.35,9.53,154501
01-Nov-19,9.51,9.65,9.41,9.65,378343
31-Oct-19,9.44,9.60,9.33,9.59,119037
30-Oct-19,9.52,9.60,9.33,9.54,845371
29-Oct-19,9.40,9.59,9.40,9.55,44665
28-Oct-19,9.50,9.60,9.34,9.59,63898
25-Oct-19,9.52,9.57,9.40,9.57,38000
24-Oct-19,9.40,9.63,9.35,9.52,55873
23-Oct-19,9.17,9.54,9.15,9.53,272285
22-Oct-19,9.31,9.48,9.20,9.44,79357
21-Oct-19,9.35,9.35,9.15,9.35,115490
18-Oct-19,9.23,9.41,9.10,9.35,127249
17-Oct-19,9.00,9.35,8.77,9.35,542402
16-Oct-19,8.81,8.90,8.27,8.90,31983816
15-Oct-19,9.90,9.90,8.79,8.79,1630981
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

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ALUP3