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
10/07/2020	0,10%	0,01	9,71	9,70	9,65	9,74	98K	48
09/07/2020	-0,92%	-0,09	9,70	9,71	9,56	9,72	174K	92
08/07/2020	-0,71%	-0,07	9,79	9,81	9,14	9,92	750K	496
07/07/2020	-1,79%	-0,18	9,86	9,93	9,60	9,93	432K	275
06/07/2020	2,14%	0,21	10,04	9,95	9,84	10,10	138K	94
03/07/2020	0,00%	0,00	9,83	9,74	9,74	9,89	20K	17
02/07/2020	-0,10%	-0,01	9,83	9,92	9,63	9,92	126K	74
01/07/2020	-0,10%	-0,01	9,84	9,76	9,60	9,85	50K	40
30/06/2020	1,03%	0,10	9,85	9,73	9,64	9,85	76K	56
29/06/2020	0,72%	0,07	9,75	9,68	9,63	9,75	52K	49
26/06/2020	-0,10%	-0,01	9,68	9,72	9,56	9,72	96K	64

25/06/2020	0,00%	0,00	9,69	9,77	9,58	9,78	115K	90
24/06/2020	-0,31%	-0,03	9,69	9,73	9,33	9,79	317K	223
23/06/2020	-0,72%	-0,07	9,72	9,80	9,55	9,86	211K	122
22/06/2020	-0,51%	-0,05	9,79	9,84	9,66	9,84	166K	93
19/06/2020	-0,10%	-0,01	9,84	9,85	9,71	9,92	96K	77
18/06/2020	0,61%	0,06	9,85	9,84	9,71	9,85	87K	50
17/06/2020	1,98%	0,19	9,79	9,60	9,50	9,85	134K	82
16/06/2020	-0,52%	-0,05	9,60	9,73	9,60	9,79	371K	64
15/06/2020	-0,92%	-0,09	9,65	9,51	9,45	9,95	180K	121
12/06/2020	-1,12%	-0,11	9,74	9,46	9,45	9,87	265K	160
10/06/2020	0,10%	0,01	9,85	9,91	9,60	9,98	258K	160
09/06/2020	-0,20%	-0,02	9,84	9,90	9,65	9,91	135K	83
08/06/2020	0,61%	0,06	9,86	9,83	9,62	9,94	246K	160
05/06/2020	0,20%	0,02	9,80	9,90	9,73	9,91	230K	141
04/06/2020	0,10%	0,01	9,78	9,70	9,59	9,87	248K	105
03/06/2020	0,21%	0,02	9,77	9,80	9,72	9,95	234K	149
02/06/2020	-1,61%	-0,16	9,75	9,85	9,75	9,99	462K	177
01/06/2020	-0,70%	-0,07	9,91	9,83	9,76	9,97	244K	93
29/05/2020	0,81%	0,08	9,98	10,05	9,76	10,05	206K	111
28/05/2020	0,00%	0,00	9,90	9,87	9,80	10,06	230K	117
27/05/2020	-1,00%	-0,10	9,90	10,05	9,85	10,05	416K	161
26/05/2020	-0,60%	-0,06	10,00	10,09	9,85	10,10	204K	99
25/05/2020	0,10%	0,01	10,06	10,18	9,99	10,29	386K	131
22/05/2020	-0,40%	-0,04	10,05	10,09	9,94	10,20	142K	65
21/05/2020	-0,59%	-0,06	10,09	10,03	10,00	10,21	354K	141
20/05/2020	0,20%	0,02	10,15	10,07	9,88	10,28	104K	59
19/05/2020	0,40%	0,04	10,13	10,09	9,94	10,30	105K	74
18/05/2020	-0,30%	-0,03	10,09	10,09	10,00	10,30	379K	176
15/05/2020	3,48%	0,34	10,12	9,92	9,73	10,15	39K	28
14/05/2020	-0,61%	-0,06	9,78	9,80	9,50	10,05	118K	63
13/05/2020	-0,61%	-0,06	9,84	9,81	9,41	9,84	138K	98
12/05/2020	-0,40%	-0,04	9,90	9,83	9,75	9,97	200K	86
11/05/2020	-0,10%	-0,01	9,94	9,77	9,73	9,95	555K	50
08/05/2020	0,10%	0,01	9,95	9,85	9,52	9,95	248K	172
07/05/2020	0,91%	0,09	9,94	9,86	9,38	9,95	218K	134
06/05/2020	-0,81%	-0,08	9,85	9,78	9,56	9,88	99K	60
05/05/2020	0,51%	0,05	9,93	9,77	9,60	9,99	120K	76
04/05/2020	-1,10%	-0,11	9,88	9,68	9,07	9,88	292K	177
30/04/2020	0,10%	0,01	9,99	9,81	9,60	10,01	341K	220
29/04/2020	-2,16%	-0,22	9,98	9,90	9,75	10,29	483K	315
28/04/2020	1,80%	0,18	10,20	9,81	9,61	10,35	162K	80
27/04/2020	2,98%	0,29	10,02	9,69	9,53	10,10	162K	95
24/04/2020	-3,66%	-0,37	9,73	9,88	8,91	9,90	238K	181
23/04/2020	0,00%	0,00	10,10	10,10	10,02	10,29	125K	71
22/04/2020	0,40%	0,04	10,10	10,08	10,08	10,40	193K	75
20/04/2020	-4,82%	-0,51	10,06	10,26	10,06	10,83	346K	177
17/04/2020	-0,09%	-0,01	10,57	10,62	10,43	10,64	182K	112
16/04/2020	-0,38%	-0,04	10,58	10,79	10,50	10,88	96K	51
15/04/2020	-1,67%	-0,18	10,62	10,56	10,32	10,67	280K	140
14/04/2020	1,89%	0,20	10,80	10,52	10,32	10,80	212K	113
13/04/2020	-0,66%	-0,07	10,60	10,44	10,11	10,60	240K	141
09/04/2020	-0,19%	-0,02	10,67	10,85	10,33	10,85	146K	84
08/04/2020	-1,47%	-0,16	10,69	10,85	10,57	10,85	153K	79
07/04/2020	-2,08%	-0,23	10,85	11,15	10,63	11,30	430K	225
06/04/2020	0,73%	0,08	11,08	11,16	10,65	11,21	142K	95
03/04/2020	0,27%	0,03	11,00	11,22	10,80	11,22	203K	107
02/04/2020	0,64%	0,07	10,97	11,00	10,75	11,23	2M	109
01/04/2020	-0,46%	-0,05	10,90	10,50	10,13	10,90	301K	182
31/03/2020	0,74%	0,08	10,95	10,61	10,21	10,95	1M	285
30/03/2020	0,00%	0,00	10,87	10,62	10,36	10,87	256K	146
27/03/2020	-3,29%	-0,37	10,87	10,67	9,25	10,87	6M	425
26/03/2020	2,18%	0,24	11,24	10,50	10,22	11,24	288K	107
25/03/2020	3,77%	0,40	11,00	10,20	10,18	11,00	174K	97
24/03/2020	-0,28%	-0,03	10,60	10,66	10,01	10,69	260K	98
23/03/2020	-1,57%	-0,17	10,63	10,50	9,50	10,63	122K	55
20/03/2020	4,96%	0,51	10,80	10,31	9,95	10,80	326K	152
19/03/2020	3,21%	0,32	10,29	9,20	8,85	10,29	145K	53
18/03/2020	-6,56%	-0,70	9,97	10,16	8,50	10,47	4M	548
17/03/2020	0,66%	0,07	10,67	10,45	9,72	10,80	1M	108
16/03/2020	-1,40%	-0,15	10,60	10,31	9,05	10,60	73K	53
13/03/2020	7,50%	0,75	10,75	10,06	9,70	10,79	171K	100
12/03/2020	-9,34%	-1,03	10,00	10,20	8,51	10,20	149K	71
11/03/2020	-3,25%	-0,37	11,03	11,00	10,42	11,35	253K	129
10/03/2020	4,59%	0,50	11,40	11,29	10,60	11,70	146K	94
09/03/2020	-12,10%	-1,50	10,90	11,96	10,58	11,96	326K	207
06/03/2020	0,00%	0,00	12,40	11,91	11,66	12,50	229K	115
05/03/2020	0,81%	0,10	12,40	12,54	11,92	12,54	103K	48
04/03/2020	2,59%	0,31	12,30	11,95	11,72	12,30	140K	66
03/03/2020	-0,08%	-0,01	11,99	12,00	11,86	12,25	174K	72
02/03/2020	1,35%	0,16	12,00	11,86	11,80	12,54	91K	42
28/02/2020	1,02%	0,12	11,84	11,55	11,02	11,84	249K	127
27/02/2020	0,09%	0,01	11,72	11,50	11,28	11,80	159K	80
26/02/2020	-0,76%	-0,09	11,71	11,25	11,25	12,10	167K	94
21/02/2020	0,17%	0,02	11,80	11,78	11,41	11,84	150K	48
20/02/2020	-1,01%	-0,12	11,78	11,89	11,78	11,95	111K	53
19/02/2020	-1,65%	-0,20	11,90	11,95	11,70	12,10	340K	73
18/02/2020	0,00%	0,00	12,10	11,94	11,72	12,10	257K	104
17/02/2020	1,68%	0,20	12,10	12,00	11,89	12,10	45K	17
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	-	-	11,05	10,76	10,40	11,05	106K	44

Date,Open,High,Low,Close,Volume
10-Jul-20,9.70,9.74,9.65,9.71,97963
09-Jul-20,9.71,9.72,9.56,9.70,173949
08-Jul-20,9.81,9.92,9.14,9.79,749520
07-Jul-20,9.93,9.93,9.60,9.86,432321
06-Jul-20,9.95,10.10,9.84,10.04,137858
03-Jul-20,9.74,9.89,9.74,9.83,19628
02-Jul-20,9.92,9.92,9.63,9.83,125865
01-Jul-20,9.76,9.85,9.60,9.84,50079
30-Jun-20,9.73,9.85,9.64,9.85,76268
29-Jun-20,9.68,9.75,9.63,9.75,52500
26-Jun-20,9.72,9.72,9.56,9.68,96414
25-Jun-20,9.77,9.78,9.58,9.69,114859
24-Jun-20,9.73,9.79,9.33,9.69,316639
23-Jun-20,9.80,9.86,9.55,9.72,211378
22-Jun-20,9.84,9.84,9.66,9.79,165730
19-Jun-20,9.85,9.92,9.71,9.84,96037
18-Jun-20,9.84,9.85,9.71,9.85,87265
17-Jun-20,9.60,9.85,9.50,9.79,134316
16-Jun-20,9.73,9.79,9.60,9.60,371311
15-Jun-20,9.51,9.95,9.45,9.65,179653
12-Jun-20,9.46,9.87,9.45,9.74,264746
10-Jun-20,9.91,9.98,9.60,9.85,258187
09-Jun-20,9.90,9.91,9.65,9.84,134593
08-Jun-20,9.83,9.94,9.62,9.86,245600
05-Jun-20,9.90,9.91,9.73,9.80,230167
04-Jun-20,9.70,9.87,9.59,9.78,247557
03-Jun-20,9.80,9.95,9.72,9.77,234072
02-Jun-20,9.85,9.99,9.75,9.75,462323
01-Jun-20,9.83,9.97,9.76,9.91,243621
29-May-20,10.05,10.05,9.76,9.98,206039
28-May-20,9.87,10.06,9.80,9.90,229630
27-May-20,10.05,10.05,9.85,9.90,416371
26-May-20,10.09,10.10,9.85,10.00,203673
25-May-20,10.18,10.29,9.99,10.06,386280
22-May-20,10.09,10.20,9.94,10.05,142500
21-May-20,10.03,10.21,10.00,10.09,353832
20-May-20,10.07,10.28,9.88,10.15,104013
19-May-20,10.09,10.30,9.94,10.13,105256
18-May-20,10.09,10.30,10.00,10.09,378591
15-May-20,9.92,10.15,9.73,10.12,38883
14-May-20,9.80,10.05,9.50,9.78,117743
13-May-20,9.81,9.84,9.41,9.84,137836
12-May-20,9.83,9.97,9.75,9.90,199954
11-May-20,9.77,9.95,9.73,9.94,555312
08-May-20,9.85,9.95,9.52,9.95,248413
07-May-20,9.86,9.95,9.38,9.94,218329
06-May-20,9.78,9.88,9.56,9.85,98809
05-May-20,9.77,9.99,9.60,9.93,119980
04-May-20,9.68,9.88,9.07,9.88,291921
30-Apr-20,9.81,10.01,9.60,9.99,340562
29-Apr-20,9.90,10.29,9.75,9.98,483457
28-Apr-20,9.81,10.35,9.61,10.20,161933
27-Apr-20,9.69,10.10,9.53,10.02,161607
24-Apr-20,9.88,9.90,8.91,9.73,237932
23-Apr-20,10.10,10.29,10.02,10.10,125291
22-Apr-20,10.08,10.40,10.08,10.10,193070
20-Apr-20,10.26,10.83,10.06,10.06,346344
17-Apr-20,10.62,10.64,10.43,10.57,182209
16-Apr-20,10.79,10.88,10.50,10.58,95669
15-Apr-20,10.56,10.67,10.32,10.62,279522
14-Apr-20,10.52,10.80,10.32,10.80,211914
13-Apr-20,10.44,10.60,10.11,10.60,239962
09-Apr-20,10.85,10.85,10.33,10.67,146403
08-Apr-20,10.85,10.85,10.57,10.69,152645
07-Apr-20,11.15,11.30,10.63,10.85,429803
06-Apr-20,11.16,11.21,10.65,11.08,141629
03-Apr-20,11.22,11.22,10.80,11.00,203155
02-Apr-20,11.00,11.23,10.75,10.97,1823495
01-Apr-20,10.50,10.90,10.13,10.90,300994
31-Mar-20,10.61,10.95,10.21,10.95,1476381
30-Mar-20,10.62,10.87,10.36,10.87,255754
27-Mar-20,10.67,10.87,9.25,10.87,6200886
26-Mar-20,10.50,11.24,10.22,11.24,287639
25-Mar-20,10.20,11.00,10.18,11.00,174109
24-Mar-20,10.66,10.69,10.01,10.60,260213
23-Mar-20,10.50,10.63,9.50,10.63,122363
20-Mar-20,10.31,10.80,9.95,10.80,325786
19-Mar-20,9.20,10.29,8.85,10.29,144749
18-Mar-20,10.16,10.47,8.50,9.97,3670599
17-Mar-20,10.45,10.80,9.72,10.67,1230034
16-Mar-20,10.31,10.60,9.05,10.60,72581
13-Mar-20,10.06,10.79,9.70,10.75,170723
12-Mar-20,10.20,10.20,8.51,10.00,149194
11-Mar-20,11.00,11.35,10.42,11.03,252686
10-Mar-20,11.29,11.70,10.60,11.40,146487
09-Mar-20,11.96,11.96,10.58,10.90,325507
06-Mar-20,11.91,12.50,11.66,12.40,228841
05-Mar-20,12.54,12.54,11.92,12.40,102700
04-Mar-20,11.95,12.30,11.72,12.30,140270
03-Mar-20,12.00,12.25,11.86,11.99,174251
02-Mar-20,11.86,12.54,11.80,12.00,90951
28-Feb-20,11.55,11.84,11.02,11.84,248786
27-Feb-20,11.50,11.80,11.28,11.72,159183
26-Feb-20,11.25,12.10,11.25,11.71,166580
21-Feb-20,11.78,11.84,11.41,11.80,150016
20-Feb-20,11.89,11.95,11.78,11.78,111197
19-Feb-20,11.95,12.10,11.70,11.90,339619
18-Feb-20,11.94,12.10,11.72,12.10,256720
17-Feb-20,12.00,12.10,11.89,12.10,44531
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

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ALUP3

cotações, gráficos e mais...