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 |
| 17/05/2019 | 1,61% | 0,13 | 8,20 | 8,01 | 7,72 | 8,20 | 22K | 24 |
| 16/05/2019 | -1,59% | -0,13 | 8,07 | 8,10 | 7,80 | 8,10 | 4K | 5 |
| 15/05/2019 | 0,00% | 0,00 | 8,20 | 8,00 | 8,00 | 8,20 | 8K | 7 |
| 14/05/2019 | 2,50% | 0,20 | 8,20 | 7,31 | 7,31 | 8,20 | 3K | 4 |
| 13/05/2019 | 0,00% | 0,00 | 8,00 | 7,70 | 7,70 | 8,00 | 5K | 4 |
| 09/05/2019 | 0,00% | 0,00 | 8,00 | 7,80 | 7,80 | 8,38 | 6K | 7 |
| 08/05/2019 | 0,00% | 0,00 | 8,00 | 8,00 | 8,00 | 8,00 | 4K | 5 |
| 06/05/2019 | 1,27% | 0,10 | 8,00 | 7,70 | 7,70 | 8,10 | 6K | 4 |
| 03/05/2019 | 0,00% | 0,00 | 7,90 | 7,93 | 7,90 | 7,93 | 35K | 9 |
| 02/05/2019 | -1,25% | -0,10 | 7,90 | 7,76 | 7,76 | 7,90 | 13K | 9 |
| 30/04/2019 | -1,84% | -0,15 | 8,00 | 8,00 | 8,00 | 8,00 | 2K | 1 |
| 29/04/2019 | 0,00% | 0,00 | 8,15 | 8,29 | 8,15 | 8,29 | 5K | 3 |
| 26/04/2019 | 0,00% | 0,00 | 8,15 | 8,15 | 8,15 | 8,15 | 815 | 1 |
| 25/04/2019 | -1,81% | -0,15 | 8,15 | 8,00 | 8,00 | 8,15 | 13K | 8 |
| 24/04/2019 | -1,78% | -0,15 | 8,30 | 8,00 | 8,00 | 8,30 | 14K | 6 |
| 23/04/2019 | 2,42% | 0,20 | 8,45 | 8,45 | 8,45 | 8,45 | 3K | 3 |
| 22/04/2019 | -0,60% | -0,05 | 8,25 | 8,25 | 8,05 | 8,25 | 2K | 3 |
| 18/04/2019 | 1,22% | 0,10 | 8,30 | 7,55 | 7,55 | 8,39 | 15K | 15 |
| 16/04/2019 | -0,61% | -0,05 | 8,20 | 8,01 | 8,01 | 8,20 | 2K | 2 |
| 15/04/2019 | -0,60% | -0,05 | 8,25 | 8,00 | 8,00 | 8,25 | 5K | 5 |
| 12/04/2019 | 2,34% | 0,19 | 8,30 | 8,05 | 8,05 | 8,44 | 36K | 7 |
| 10/04/2019 | 5,32% | 0,41 | 8,11 | 8,20 | 7,73 | 8,20 | 4K | 5 |
| 09/04/2019 | -1,28% | -0,10 | 7,70 | 8,19 | 7,70 | 8,19 | 6K | 4 |
| 08/04/2019 | -5,45% | -0,45 | 7,80 | 8,00 | 7,70 | 8,25 | 61K | 37 |
| 05/04/2019 | 0,86% | 0,07 | 8,25 | 8,05 | 8,00 | 8,39 | 30K | 25 |
| 04/04/2019 | -2,62% | -0,22 | 8,18 | 8,05 | 8,02 | 8,25 | 35K | 20 |
| 03/04/2019 | 0,12% | 0,01 | 8,40 | 7,90 | 7,90 | 8,60 | 23K | 26 |
| 02/04/2019 | 7,29% | 0,57 | 8,39 | 7,80 | 7,71 | 8,48 | 13K | 12 |
| 01/04/2019 | 0,00% | 0,00 | 7,82 | 7,82 | 7,82 | 7,82 | 2K | 3 |
| 29/03/2019 | 0,26% | 0,02 | 7,82 | 7,70 | 7,70 | 8,30 | 19K | 11 |
| 28/03/2019 | 2,23% | 0,17 | 7,80 | 8,00 | 7,80 | 8,19 | 5K | 6 |
| 27/03/2019 | -6,03% | -0,49 | 7,63 | 7,63 | 7,63 | 7,63 | 5K | 6 |
| 26/03/2019 | 1,63% | 0,13 | 8,12 | 7,80 | 7,62 | 8,19 | 17K | 15 |
| 25/03/2019 | -1,60% | -0,13 | 7,99 | 7,90 | 7,52 | 7,99 | 33K | 35 |
| 22/03/2019 | -0,37% | -0,03 | 8,12 | 8,15 | 7,70 | 8,15 | 8K | 9 |
| 21/03/2019 | 0,00% | 0,00 | 8,15 | 8,20 | 8,00 | 8,40 | 31K | 32 |
| 20/03/2019 | -1,81% | -0,15 | 8,15 | 8,02 | 8,00 | 8,30 | 12K | 11 |
| 19/03/2019 | 1,59% | 0,13 | 8,30 | 8,00 | 8,00 | 8,39 | 21K | 7 |
| 18/03/2019 | -3,31% | -0,28 | 8,17 | 8,40 | 8,00 | 8,40 | 22K | 13 |
| 14/03/2019 | 1,81% | 0,15 | 8,45 | 8,50 | 8,40 | 8,50 | 9K | 9 |
| 13/03/2019 | 1,22% | 0,10 | 8,30 | 8,10 | 8,10 | 8,30 | 6K | 7 |
| 12/03/2019 | 4,86% | 0,38 | 8,20 | 7,56 | 7,56 | 8,24 | 11K | 10 |
| 11/03/2019 | 4,13% | 0,31 | 7,82 | 7,90 | 7,52 | 7,98 | 20K | 22 |
| 08/03/2019 | -4,94% | -0,39 | 7,51 | 7,71 | 7,51 | 7,80 | 15K | 15 |
| 07/03/2019 | -1,25% | -0,10 | 7,90 | 8,00 | 7,70 | 8,00 | 21K | 15 |
| 06/03/2019 | 0,00% | 0,00 | 8,00 | 8,00 | 8,00 | 8,00 | 800 | 1 |
| 01/03/2019 | 6,67% | 0,50 | 8,00 | 8,00 | 8,00 | 8,00 | 2K | 3 |
| 28/02/2019 | -6,25% | -0,50 | 7,50 | 7,50 | 7,50 | 7,50 | 3K | 1 |
| 25/02/2019 | 0,00% | 0,00 | 8,00 | 8,00 | 8,00 | 8,00 | 27K | 5 |
| 22/02/2019 | 0,13% | 0,01 | 8,00 | 8,25 | 8,00 | 8,25 | 6K | 3 |
| 21/02/2019 | -0,12% | -0,01 | 7,99 | 7,90 | 7,80 | 8,01 | 12K | 15 |
| 20/02/2019 | -1,11% | -0,09 | 8,00 | 8,29 | 7,70 | 8,29 | 72K | 30 |
| 19/02/2019 | 3,72% | 0,29 | 8,09 | 7,69 | 7,69 | 8,09 | 2K | 2 |
| 18/02/2019 | 0,91% | 0,07 | 7,80 | 7,73 | 7,73 | 7,80 | 3K | 3 |
| 15/02/2019 | 0,52% | 0,04 | 7,73 | 7,76 | 7,73 | 7,76 | 2K | 3 |
| 14/02/2019 | 0,00% | 0,00 | 7,69 | 7,69 | 7,30 | 7,69 | 4K | 4 |
| 13/02/2019 | 1,18% | 0,09 | 7,69 | 7,31 | 7,30 | 7,70 | 32K | 25 |
| 12/02/2019 | 2,43% | 0,18 | 7,60 | 7,60 | 7,60 | 7,60 | 760 | 1 |
| 11/02/2019 | -2,37% | -0,18 | 7,42 | 7,35 | 7,35 | 7,42 | 7K | 9 |
| 07/02/2019 | 0,00% | 0,00 | 7,60 | 7,60 | 7,60 | 7,60 | 760 | 1 |
| 06/02/2019 | 1,33% | 0,10 | 7,60 | 7,50 | 7,50 | 7,60 | 11K | 15 |
| 05/02/2019 | 0,00% | 0,00 | 7,50 | 7,49 | 7,49 | 7,50 | 4K | 2 |
| 04/02/2019 | 0,00% | 0,00 | 7,50 | 7,44 | 7,44 | 7,80 | 6K | 8 |
| 01/02/2019 | 2,60% | 0,19 | 7,50 | 7,50 | 7,50 | 7,50 | 7K | 9 |
| 31/01/2019 | -1,88% | -0,14 | 7,31 | 7,50 | 7,31 | 7,50 | 13K | 11 |
| 30/01/2019 | -0,67% | -0,05 | 7,45 | 7,50 | 7,10 | 7,50 | 8K | 11 |
| 29/01/2019 | -1,32% | -0,10 | 7,50 | 7,60 | 7,50 | 7,60 | 13K | 17 |
| 23/01/2019 | 3,97% | 0,29 | 7,60 | 7,52 | 7,52 | 7,66 | 14K | 19 |
| 17/01/2019 | 0,00% | 0,00 | 7,31 | 7,31 | 7,31 | 7,49 | 2K | 3 |
| 15/01/2019 | 0,55% | 0,04 | 7,31 | 7,31 | 7,31 | 7,31 | 2K | 1 |
| 14/01/2019 | -3,07% | -0,23 | 7,27 | 7,30 | 7,26 | 7,40 | 7K | 8 |
| 11/01/2019 | 1,08% | 0,08 | 7,50 | 7,50 | 7,50 | 7,50 | 7K | 5 |
| 10/01/2019 | -0,13% | -0,01 | 7,42 | 7,21 | 7,17 | 7,47 | 30K | 35 |
| 09/01/2019 | -0,93% | -0,07 | 7,43 | 7,12 | 7,12 | 7,46 | 40K | 37 |
| 08/01/2019 | 7,60% | 0,53 | 7,50 | 6,92 | 6,80 | 7,50 | 23K | 28 |
| 07/01/2019 | -0,43% | -0,03 | 6,97 | 7,00 | 6,63 | 7,20 | 37K | 45 |
| 04/01/2019 | -3,71% | -0,27 | 7,00 | 7,11 | 7,00 | 7,45 | 47K | 51 |
| 03/01/2019 | -0,55% | -0,04 | 7,27 | 7,28 | 7,10 | 7,28 | 11K | 12 |
| 02/01/2019 | -2,53% | -0,19 | 7,31 | 7,11 | 6,92 | 7,49 | 27K | 31 |
| 28/12/2018 | 2,04% | 0,15 | 7,50 | 7,49 | 7,36 | 7,50 | 3K | 4 |
| 27/12/2018 | -0,68% | -0,05 | 7,35 | 7,10 | 7,10 | 7,35 | 3K | 4 |
| 26/12/2018 | -1,20% | -0,09 | 7,40 | 7,00 | 6,91 | 7,40 | 16K | 21 |
| 20/12/2018 | 5,34% | 0,38 | 7,49 | 6,90 | 6,80 | 7,49 | 16K | 20 |
| 19/12/2018 | -0,14% | -0,01 | 7,11 | 6,77 | 6,76 | 7,17 | 18K | 16 |
| 18/12/2018 | 0,00% | 0,00 | 7,12 | 6,60 | 6,60 | 7,12 | 4K | 5 |
| 17/12/2018 | 1,71% | 0,12 | 7,12 | 7,12 | 7,11 | 7,14 | 6K | 6 |
| 12/12/2018 | 3,70% | 0,25 | 7,00 | 6,99 | 6,99 | 7,00 | 3K | 5 |
| 11/12/2018 | 3,85% | 0,25 | 6,75 | 6,56 | 6,56 | 6,80 | 2K | 3 |
| 10/12/2018 | -5,11% | -0,35 | 6,50 | 6,99 | 6,50 | 6,99 | 11K | 15 |
| 07/12/2018 | -3,39% | -0,24 | 6,85 | 6,88 | 6,85 | 6,90 | 14K | 20 |
| 06/12/2018 | 0,00% | 0,00 | 7,09 | 6,90 | 6,84 | 7,09 | 4K | 6 |
| 05/12/2018 | 3,81% | 0,26 | 7,09 | 7,20 | 6,90 | 7,20 | 6K | 8 |
| 04/12/2018 | -4,07% | -0,29 | 6,83 | 7,12 | 6,83 | 7,12 | 17K | 5 |
| 03/12/2018 | 0,42% | 0,03 | 7,12 | 7,12 | 7,12 | 7,12 | 712 | 1 |
| 30/11/2018 | 0,57% | 0,04 | 7,09 | 7,10 | 7,09 | 7,10 | 2K | 3 |
| 29/11/2018 | -0,42% | -0,03 | 7,05 | 6,85 | 6,82 | 7,05 | 3K | 3 |
| 28/11/2018 | -1,39% | -0,10 | 7,08 | 6,60 | 6,60 | 7,08 | 1K | 2 |
| 23/11/2018 | -4,77% | -0,36 | 7,18 | 7,20 | 7,18 | 7,20 | 1K | 2 |
| 19/11/2018 | 0,00% | 0,00 | 7,54 | 7,62 | 7,54 | 7,62 | 2K | 2 |
| 16/11/2018 | 5,45% | 0,39 | 7,54 | 7,40 | 7,40 | 7,54 | 11K | 15 |
| 13/11/2018 | 0,00% | 0,00 | 7,15 | 7,10 | 7,10 | 7,15 | 2K | 3 |
Date,Open,High,Low,Close,Volume
17-May-19,8.01,8.20,7.72,8.20,22441
16-May-19,8.10,8.10,7.80,8.07,4013
15-May-19,8.00,8.20,8.00,8.20,8100
14-May-19,7.31,8.20,7.31,8.20,3151
13-May-19,7.70,8.00,7.70,8.00,4710
09-May-19,7.80,8.38,7.80,8.00,5603
08-May-19,8.00,8.00,8.00,8.00,4000
06-May-19,7.70,8.10,7.70,8.00,6380
03-May-19,7.93,7.93,7.90,7.90,34826
02-May-19,7.76,7.90,7.76,7.90,13326
30-Apr-19,8.00,8.00,8.00,8.00,1600
29-Apr-19,8.29,8.29,8.15,8.15,4904
26-Apr-19,8.15,8.15,8.15,8.15,815
25-Apr-19,8.00,8.15,8.00,8.15,12890
24-Apr-19,8.00,8.30,8.00,8.30,14430
23-Apr-19,8.45,8.45,8.45,8.45,2535
22-Apr-19,8.25,8.25,8.05,8.25,2455
18-Apr-19,7.55,8.39,7.55,8.30,15250
16-Apr-19,8.01,8.20,8.01,8.20,2422
15-Apr-19,8.00,8.25,8.00,8.25,4880
12-Apr-19,8.05,8.44,8.05,8.30,35654
10-Apr-19,8.20,8.20,7.73,8.11,4033
09-Apr-19,8.19,8.19,7.70,7.70,6347
08-Apr-19,8.00,8.25,7.70,7.80,61121
05-Apr-19,8.05,8.39,8.00,8.25,30236
04-Apr-19,8.05,8.25,8.02,8.18,34894
03-Apr-19,7.90,8.60,7.90,8.40,23019
02-Apr-19,7.80,8.48,7.71,8.39,13482
01-Apr-19,7.82,7.82,7.82,7.82,2346
29-Mar-19,7.70,8.30,7.70,7.82,18723
28-Mar-19,8.00,8.19,7.80,7.80,4782
27-Mar-19,7.63,7.63,7.63,7.63,4578
26-Mar-19,7.80,8.19,7.62,8.12,17480
25-Mar-19,7.90,7.99,7.52,7.99,32638
22-Mar-19,8.15,8.15,7.70,8.12,8077
21-Mar-19,8.20,8.40,8.00,8.15,31017
20-Mar-19,8.02,8.30,8.00,8.15,12123
19-Mar-19,8.00,8.39,8.00,8.30,20889
18-Mar-19,8.40,8.40,8.00,8.17,21747
14-Mar-19,8.50,8.50,8.40,8.45,9270
13-Mar-19,8.10,8.30,8.10,8.30,5730
12-Mar-19,7.56,8.24,7.56,8.20,10578
11-Mar-19,7.90,7.98,7.52,7.82,20249
08-Mar-19,7.71,7.80,7.51,7.51,14687
07-Mar-19,8.00,8.00,7.70,7.90,21005
06-Mar-19,8.00,8.00,8.00,8.00,800
01-Mar-19,8.00,8.00,8.00,8.00,2400
28-Feb-19,7.50,7.50,7.50,7.50,3000
25-Feb-19,8.00,8.00,8.00,8.00,27200
22-Feb-19,8.25,8.25,8.00,8.00,5625
21-Feb-19,7.90,8.01,7.80,7.99,11919
20-Feb-19,8.29,8.29,7.70,8.00,71755
19-Feb-19,7.69,8.09,7.69,8.09,1578
18-Feb-19,7.73,7.80,7.73,7.80,3099
15-Feb-19,7.76,7.76,7.73,7.73,2325
14-Feb-19,7.69,7.69,7.30,7.69,3777
13-Feb-19,7.31,7.70,7.30,7.69,32095
12-Feb-19,7.60,7.60,7.60,7.60,760
11-Feb-19,7.35,7.42,7.35,7.42,6668
07-Feb-19,7.60,7.60,7.60,7.60,760
06-Feb-19,7.50,7.60,7.50,7.60,11340
05-Feb-19,7.49,7.50,7.49,7.50,3749
04-Feb-19,7.44,7.80,7.44,7.50,6109
01-Feb-19,7.50,7.50,7.50,7.50,6750
31-Jan-19,7.50,7.50,7.31,7.31,12694
30-Jan-19,7.50,7.50,7.10,7.45,8165
29-Jan-19,7.60,7.60,7.50,7.50,12760
23-Jan-19,7.52,7.66,7.52,7.60,14431
17-Jan-19,7.31,7.49,7.31,7.31,2211
15-Jan-19,7.31,7.31,7.31,7.31,2193
14-Jan-19,7.30,7.40,7.26,7.27,7306
11-Jan-19,7.50,7.50,7.50,7.50,6750
10-Jan-19,7.21,7.47,7.17,7.42,30203
09-Jan-19,7.12,7.46,7.12,7.43,39617
08-Jan-19,6.92,7.50,6.80,7.50,23441
07-Jan-19,7.00,7.20,6.63,6.97,37353
04-Jan-19,7.11,7.45,7.00,7.00,46621
03-Jan-19,7.28,7.28,7.10,7.27,10823
02-Jan-19,7.11,7.49,6.92,7.31,27177
28-Dec-18,7.49,7.50,7.36,7.50,2975
27-Dec-18,7.10,7.35,7.10,7.35,2909
26-Dec-18,7.00,7.40,6.91,7.40,15846
20-Dec-18,6.90,7.49,6.80,7.49,16024
19-Dec-18,6.77,7.17,6.76,7.11,17633
18-Dec-18,6.60,7.12,6.60,7.12,4157
17-Dec-18,7.12,7.14,7.11,7.12,6409
12-Dec-18,6.99,7.00,6.99,7.00,3496
11-Dec-18,6.56,6.80,6.56,6.75,2011
10-Dec-18,6.99,6.99,6.50,6.50,10667
07-Dec-18,6.88,6.90,6.85,6.85,13724
06-Dec-18,6.90,7.09,6.84,7.09,4137
05-Dec-18,7.20,7.20,6.90,7.09,5616
04-Dec-18,7.12,7.12,6.83,6.83,17038
03-Dec-18,7.12,7.12,7.12,7.12,712
30-Nov-18,7.10,7.10,7.09,7.09,2129
29-Nov-18,6.85,7.05,6.82,7.05,2754
28-Nov-18,6.60,7.08,6.60,7.08,1368
23-Nov-18,7.20,7.20,7.18,7.18,1438
19-Nov-18,7.62,7.62,7.54,7.54,1516
16-Nov-18,7.40,7.54,7.40,7.54,11165
13-Nov-18,7.10,7.15,7.10,7.15,2140
09-Nov-18,7.20,7.22,7.15,7.15,2140
08-Nov-18,7.35,7.35,7.22,7.22,2140
05-Nov-18,7.76,7.76,7.34,7.35,2140
01-Nov-18,7.05,7.40,7.05,7.40,2140
31-Oct-18,7.00,7.30,6.95,7.30,2140
29-Oct-18,7.15,7.42,6.95,7.09,2140
26-Oct-18,7.00,7.10,6.92,7.05,2140
25-Oct-18,6.80,7.09,6.71,6.82,2140
24-Oct-18,6.80,7.10,6.80,6.95,2140
23-Oct-18,6.90,7.15,6.90,7.13,2140
22-Oct-18,7.05,7.29,7.05,7.09,2140
19-Oct-18,6.95,7.00,6.86,6.86,2140
18-Oct-18,6.91,6.91,6.91,6.91,2140
17-Oct-18,7.25,7.48,6.71,7.37,2140
15-Oct-18,7.40,7.90,7.00,7.20,2140
11-Oct-18,7.40,7.99,7.13,7.74,2140
10-Oct-18,7.30,7.80,7.20,7.80,2140
09-Oct-18,7.00,8.00,7.00,8.00,2140
08-Oct-18,7.60,7.80,7.26,7.80,2140
03-Oct-18,7.34,7.52,7.34,7.52,2140
01-Oct-18,6.70,7.34,6.60,7.34,2140
27-Sep-18,7.00,7.15,6.75,7.15,2140
26-Sep-18,6.85,7.00,6.85,7.00,2140
24-Sep-18,6.99,6.99,6.85,6.85,2140
21-Sep-18,6.02,6.89,6.02,6.89,2140
20-Sep-18,6.02,6.02,6.02,6.02,2140
19-Sep-18,6.06,6.06,6.00,6.00,2140
18-Sep-18,6.20,6.20,6.20,6.20,2140
17-Sep-18,6.05,6.05,6.03,6.03,2140
14-Sep-18,6.02,6.34,6.01,6.34,2140
06-Sep-18,6.20,6.35,6.20,6.35,2140
03-Sep-18,6.32,6.40,6.32,6.40,2140
31-Aug-18,6.20,6.20,6.12,6.12,2140
*exoneração de responsabilidade