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
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	0,47%	0,05	10,75	10,69	10,58	10,84	41K	27
16/09/2024	0,94%	0,10	10,70	10,60	10,60	10,75	21K	15
13/09/2024	0,09%	0,01	10,60	10,60	10,60	10,75	15K	12
12/09/2024	-0,75%	-0,08	10,59	10,67	10,53	10,68	47K	29
11/09/2024	-0,47%	-0,05	10,67	10,72	10,65	10,72	29K	15
10/09/2024	2,00%	0,21	10,72	10,59	10,57	10,74	40K	33
09/09/2024	-3,31%	-0,36	10,51	10,87	10,51	10,87	71K	31
06/09/2024	0,09%	0,01	10,87	10,97	10,77	11,00	82K	40
05/09/2024	-0,09%	-0,01	10,86	10,86	10,67	10,86	24K	10
04/09/2024	2,55%	0,27	10,87	10,64	10,64	10,87	58K	32
03/09/2024	2,42%	0,25	10,60	10,45	10,45	10,74	74K	47
02/09/2024	-3,72%	-0,40	10,35	10,80	10,35	11,14	450K	244
30/08/2024	2,38%	0,25	10,75	10,68	10,68	11,01	117K	65
29/08/2024	-0,10%	-0,01	10,50	10,40	10,40	10,61	23K	13
28/08/2024	-1,78%	-0,19	10,51	10,49	10,46	10,69	51K	31
27/08/2024	-0,93%	-0,10	10,70	10,80	10,01	10,82	131K	48
26/08/2024	-0,83%	-0,09	10,80	10,85	10,79	10,90	25K	18
23/08/2024	1,59%	0,17	10,89	10,85	10,76	10,98	39K	24
22/08/2024	0,00%	0,00	10,72	10,71	10,71	10,79	52K	36
21/08/2024	-0,65%	-0,07	10,72	10,78	10,72	10,78	25K	19
20/08/2024	-0,83%	-0,09	10,79	10,68	10,68	10,92	24K	18
19/08/2024	0,74%	0,08	10,88	10,73	10,63	10,89	121K	77
16/08/2024	-2,70%	-0,30	10,80	11,07	10,69	11,07	69K	56
15/08/2024	-1,77%	-0,20	11,10	11,30	10,97	11,35	71K	39
14/08/2024	2,73%	0,30	11,30	11,00	10,98	11,36	118K	84
13/08/2024	2,61%	0,28	11,00	10,76	10,65	11,00	76K	52
12/08/2024	-1,56%	-0,17	10,72	10,90	10,72	10,90	29K	26
09/08/2024	1,49%	0,16	10,89	10,73	10,66	10,94	55K	39
08/08/2024	-0,56%	-0,06	10,73	10,90	10,66	10,91	44K	38
07/08/2024	-0,09%	-0,01	10,79	10,90	10,60	10,90	180K	115
06/08/2024	-0,64%	-0,07	10,80	10,86	10,71	10,88	32K	30
05/08/2024	-0,28%	-0,03	10,87	10,66	10,29	10,87	241K	126
02/08/2024	-0,91%	-0,10	10,90	10,99	10,80	10,99	53K	38
01/08/2024	5,87%	0,61	11,00	10,49	10,45	11,09	176K	110
31/07/2024	0,48%	0,05	10,39	10,34	10,33	10,42	25K	22
30/07/2024	-2,08%	-0,22	10,34	10,47	10,34	10,47	17K	12
29/07/2024	-0,56%	-0,06	10,56	10,73	10,55	10,78	45K	38
26/07/2024	2,21%	0,23	10,62	10,40	10,30	10,68	67K	45
25/07/2024	-3,26%	-0,35	10,39	10,65	10,39	10,76	74K	45
24/07/2024	-1,74%	-0,19	10,74	10,90	10,69	10,90	85K	62
23/07/2024	0,18%	0,02	10,93	10,71	10,69	10,93	75K	56
22/07/2024	1,49%	0,16	10,91	10,68	10,42	10,91	81K	64
19/07/2024	0,94%	0,10	10,75	10,65	10,57	10,75	49K	39
18/07/2024	-1,02%	-0,11	10,65	10,61	10,57	10,66	23K	14
17/07/2024	0,65%	0,07	10,76	10,68	10,55	10,76	81K	62
16/07/2024	-0,09%	-0,01	10,69	10,69	10,53	10,70	116K	43
15/07/2024	-0,93%	-0,10	10,70	10,79	10,66	10,90	94K	64
12/07/2024	-0,92%	-0,10	10,80	10,89	10,72	10,89	86K	60
11/07/2024	1,49%	0,16	10,90	10,78	10,30	10,93	168K	114
10/07/2024	1,32%	0,14	10,74	10,80	10,51	10,94	219K	135
09/07/2024	1,44%	0,15	10,60	10,47	10,47	10,60	41K	38
08/07/2024	1,85%	0,19	10,45	10,26	10,16	10,55	79K	64
05/07/2024	-0,19%	-0,02	10,26	10,25	10,20	10,30	126K	68
04/07/2024	-0,29%	-0,03	10,28	10,30	10,20	10,33	102K	83
03/07/2024	0,78%	0,08	10,31	10,21	10,10	10,31	271K	144
02/07/2024	0,59%	0,06	10,23	10,17	10,17	10,23	61K	34
01/07/2024	1,19%	0,12	10,17	10,04	9,92	10,17	97K	62
28/06/2024	-0,30%	-0,03	10,05	10,04	10,04	10,09	35K	22
27/06/2024	0,70%	0,07	10,08	10,02	10,01	10,18	152K	102
26/06/2024	-0,99%	-0,10	10,01	10,15	9,98	10,16	352K	118
25/06/2024	0,20%	0,02	10,11	10,09	10,09	10,23	70K	61
24/06/2024	1,10%	0,11	10,09	10,05	10,04	10,25	135K	99
21/06/2024	0,40%	0,04	9,98	10,07	9,98	10,10	49K	38
20/06/2024	0,20%	0,02	9,94	9,92	9,91	10,13	95K	71
19/06/2024	1,22%	0,12	9,92	9,80	9,70	10,02	268K	139
18/06/2024	-0,10%	-0,01	9,80	9,82	9,80	9,93	49K	34
17/06/2024	-0,30%	-0,03	9,81	9,92	9,79	9,99	73K	55
14/06/2024	-0,91%	-0,09	9,84	9,93	9,74	9,94	36K	22
13/06/2024	1,02%	0,10	9,93	9,84	9,75	9,99	69K	44
12/06/2024	-2,48%	-0,25	9,83	10,08	9,69	10,08	275K	179
11/06/2024	0,90%	0,09	10,08	10,09	10,00	10,09	28K	19
10/06/2024	0,91%	0,09	9,99	9,95	9,83	10,09	97K	69
07/06/2024	-3,13%	-0,32	9,90	10,22	9,90	10,36	126K	88
06/06/2024	-0,29%	-0,03	10,22	10,05	10,05	10,30	227K	205
05/06/2024	3,96%	0,39	10,25	9,92	9,86	10,25	158K	123
04/06/2024	0,51%	0,05	9,86	9,81	9,75	9,96	159K	127
03/06/2024	0,20%	0,02	9,81	9,74	9,74	9,89	98K	93
31/05/2024	-0,51%	-0,05	9,79	9,84	9,74	9,87	107K	88
29/05/2024	0,41%	0,04	9,84	9,73	9,65	9,84	50K	44
28/05/2024	-1,01%	-0,10	9,80	9,95	9,70	9,95	31K	31
27/05/2024	-0,60%	-0,06	9,90	9,96	9,88	9,98	33K	32
24/05/2024	0,50%	0,05	9,96	9,91	9,87	9,96	87K	61
23/05/2024	-0,10%	-0,01	9,91	9,96	9,90	9,97	65K	41
22/05/2024	-0,10%	-0,01	9,92	9,93	9,88	9,98	73K	53
21/05/2024	0,61%	0,06	9,93	10,04	9,86	10,04	50K	35
20/05/2024	-0,10%	-0,01	9,87	9,78	9,77	9,98	133K	100
17/05/2024	0,41%	0,04	9,88	9,83	9,83	10,00	77K	60
16/05/2024	-2,09%	-0,21	9,84	10,06	9,84	10,23	95K	85
15/05/2024	1,01%	0,10	10,05	9,95	9,95	10,24	256K	249
14/05/2024	-	-	9,95	9,98	9,90	9,99	60K	57

Date,Open,High,Low,Close,Volume
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
16-Sep-24,10.60,10.75,10.60,10.70,21309
13-Sep-24,10.60,10.75,10.60,10.60,14924
12-Sep-24,10.67,10.68,10.53,10.59,46599
11-Sep-24,10.72,10.72,10.65,10.67,28805
10-Sep-24,10.59,10.74,10.57,10.72,40486
09-Sep-24,10.87,10.87,10.51,10.51,70682
06-Sep-24,10.97,11.00,10.77,10.87,81556
05-Sep-24,10.86,10.86,10.67,10.86,23746
04-Sep-24,10.64,10.87,10.64,10.87,58278
03-Sep-24,10.45,10.74,10.45,10.60,74286
02-Sep-24,10.80,11.14,10.35,10.35,449709
30-Aug-24,10.68,11.01,10.68,10.75,116998
29-Aug-24,10.40,10.61,10.40,10.50,23057
28-Aug-24,10.49,10.69,10.46,10.51,50688
27-Aug-24,10.80,10.82,10.01,10.70,130521
26-Aug-24,10.85,10.90,10.79,10.80,24880
23-Aug-24,10.85,10.98,10.76,10.89,39150
22-Aug-24,10.71,10.79,10.71,10.72,51507
21-Aug-24,10.78,10.78,10.72,10.72,24715
20-Aug-24,10.68,10.92,10.68,10.79,23663
19-Aug-24,10.73,10.89,10.63,10.88,121276
16-Aug-24,11.07,11.07,10.69,10.80,69086
15-Aug-24,11.30,11.35,10.97,11.10,70945
14-Aug-24,11.00,11.36,10.98,11.30,118400
13-Aug-24,10.76,11.00,10.65,11.00,75700
12-Aug-24,10.90,10.90,10.72,10.72,29082
09-Aug-24,10.73,10.94,10.66,10.89,54891
08-Aug-24,10.90,10.91,10.66,10.73,44302
07-Aug-24,10.90,10.90,10.60,10.79,180233
06-Aug-24,10.86,10.88,10.71,10.80,32499
05-Aug-24,10.66,10.87,10.29,10.87,241375
02-Aug-24,10.99,10.99,10.80,10.90,53336
01-Aug-24,10.49,11.09,10.45,11.00,176320
31-Jul-24,10.34,10.42,10.33,10.39,24923
30-Jul-24,10.47,10.47,10.34,10.34,16720
29-Jul-24,10.73,10.78,10.55,10.56,44598
26-Jul-24,10.40,10.68,10.30,10.62,66770
25-Jul-24,10.65,10.76,10.39,10.39,74412
24-Jul-24,10.90,10.90,10.69,10.74,84886
23-Jul-24,10.71,10.93,10.69,10.93,74651
22-Jul-24,10.68,10.91,10.42,10.91,80898
19-Jul-24,10.65,10.75,10.57,10.75,48952
18-Jul-24,10.61,10.66,10.57,10.65,23372
17-Jul-24,10.68,10.76,10.55,10.76,80920
16-Jul-24,10.69,10.70,10.53,10.69,115532
15-Jul-24,10.79,10.90,10.66,10.70,94291
12-Jul-24,10.89,10.89,10.72,10.80,86272
11-Jul-24,10.78,10.93,10.30,10.90,167550
10-Jul-24,10.80,10.94,10.51,10.74,219403
09-Jul-24,10.47,10.60,10.47,10.60,41130
08-Jul-24,10.26,10.55,10.16,10.45,79283
05-Jul-24,10.25,10.30,10.20,10.26,126362
04-Jul-24,10.30,10.33,10.20,10.28,101888
03-Jul-24,10.21,10.31,10.10,10.31,271061
02-Jul-24,10.17,10.23,10.17,10.23,61086
01-Jul-24,10.04,10.17,9.92,10.17,96559
28-Jun-24,10.04,10.09,10.04,10.05,35167
27-Jun-24,10.02,10.18,10.01,10.08,151864
26-Jun-24,10.15,10.16,9.98,10.01,352031
25-Jun-24,10.09,10.23,10.09,10.11,70050
24-Jun-24,10.05,10.25,10.04,10.09,134561
21-Jun-24,10.07,10.10,9.98,9.98,49276
20-Jun-24,9.92,10.13,9.91,9.94,94903
19-Jun-24,9.80,10.02,9.70,9.92,268382
18-Jun-24,9.82,9.93,9.80,9.80,49148
17-Jun-24,9.92,9.99,9.79,9.81,72896
14-Jun-24,9.93,9.94,9.74,9.84,36361
13-Jun-24,9.84,9.99,9.75,9.93,69292
12-Jun-24,10.08,10.08,9.69,9.83,275409
11-Jun-24,10.09,10.09,10.00,10.08,28176
10-Jun-24,9.95,10.09,9.83,9.99,97138
07-Jun-24,10.22,10.36,9.90,9.90,126103
06-Jun-24,10.05,10.30,10.05,10.22,226937
05-Jun-24,9.92,10.25,9.86,10.25,157813
04-Jun-24,9.81,9.96,9.75,9.86,158654
03-Jun-24,9.74,9.89,9.74,9.81,98113
31-May-24,9.84,9.87,9.74,9.79,106929
29-May-24,9.73,9.84,9.65,9.84,49648
28-May-24,9.95,9.95,9.70,9.80,31336
27-May-24,9.96,9.98,9.88,9.90,32738
24-May-24,9.91,9.96,9.87,9.96,87381
23-May-24,9.96,9.97,9.90,9.91,64596
22-May-24,9.93,9.98,9.88,9.92,73422
21-May-24,10.04,10.04,9.86,9.93,49724
20-May-24,9.78,9.98,9.77,9.87,133228
17-May-24,9.83,10.00,9.83,9.88,77291
16-May-24,10.06,10.23,9.84,9.84,95325
15-May-24,9.95,10.24,9.95,10.05,256446
14-May-24,9.98,9.99,9.90,9.95,59772

*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