Cotação atual, histórico e gráfico do papel: ALUP4

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 ALUP4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	1,06%	0,10	9,51	9,31	9,31	9,65	254K	156
18/11/2024	-0,95%	-0,09	9,41	9,38	9,30	9,42	126K	75
14/11/2024	1,06%	0,10	9,50	9,41	9,38	9,55	183K	121
13/11/2024	-1,05%	-0,10	9,40	9,42	9,36	9,48	172K	97
12/11/2024	0,11%	0,01	9,50	9,49	9,11	9,50	277K	157
11/11/2024	1,06%	0,10	9,49	9,41	9,27	9,49	188K	149
08/11/2024	-0,11%	-0,01	9,39	9,50	9,28	9,55	144K	113

07/11/2024	-1,57%	-0,15	9,40	9,53	9,40	9,65	89K	63
06/11/2024	0,53%	0,05	9,55	9,47	9,31	9,55	244K	144
05/11/2024	0,00%	0,00	9,50	9,50	9,37	9,59	105K	69
04/11/2024	2,15%	0,20	9,50	9,48	9,48	9,60	82K	62
01/11/2024	-3,73%	-0,36	9,30	9,65	9,30	9,66	205K	126
31/10/2024	0,52%	0,05	9,66	9,62	9,50	9,68	112K	59
30/10/2024	-0,21%	-0,02	9,61	9,56	9,56	9,67	61K	36
29/10/2024	0,00%	0,00	9,63	9,63	9,60	9,68	52K	34
28/10/2024	-0,21%	-0,02	9,63	9,65	9,59	9,70	76K	59
25/10/2024	0,00%	0,00	9,65	9,67	9,51	9,67	218K	132
24/10/2024	2,33%	0,22	9,65	9,42	9,42	9,65	204K	141
23/10/2024	-0,74%	-0,07	9,43	9,50	9,43	9,53	76K	60
22/10/2024	-1,14%	-0,11	9,50	9,61	9,50	9,63	163K	96
21/10/2024	-0,10%	-0,01	9,61	9,61	9,55	9,67	163K	82
18/10/2024	0,73%	0,07	9,62	9,62	9,59	9,69	100K	84
17/10/2024	-0,62%	-0,06	9,55	9,62	9,55	9,69	211K	114
16/10/2024	-1,33%	-0,13	9,61	9,74	9,61	9,74	157K	92
15/10/2024	0,10%	0,01	9,74	9,70	9,70	9,74	60K	32
14/10/2024	1,35%	0,13	9,73	9,55	9,55	9,74	77K	54
11/10/2024	-1,34%	-0,13	9,60	9,74	9,60	9,74	187K	101
10/10/2024	0,83%	0,08	9,73	9,67	9,55	9,74	204K	87
09/10/2024	-0,92%	-0,09	9,65	9,73	9,64	9,73	354K	140
08/10/2024	0,00%	0,00	9,74	9,68	9,63	9,74	212K	87
07/10/2024	0,31%	0,03	9,74	9,71	9,67	9,74	291K	103
04/10/2024	-2,31%	-0,23	9,71	9,85	9,71	9,85	181K	115
03/10/2024	-0,50%	-0,05	9,94	9,95	9,77	9,96	250K	152
02/10/2024	-1,09%	-0,11	9,99	10,16	9,99	10,16	171K	99
01/10/2024	1,00%	0,10	10,10	10,00	10,00	10,10	98K	63
30/09/2024	-1,28%	-0,13	10,00	10,21	10,00	10,43	546K	145
27/09/2024	-0,30%	-0,03	10,13	10,14	10,13	10,33	443K	149
26/09/2024	1,70%	0,17	10,16	10,00	9,99	10,16	128K	54
25/09/2024	-0,89%	-0,09	9,99	10,16	9,99	10,16	122K	72
24/09/2024	-2,89%	-0,30	10,08	10,60	10,08	10,60	223K	98
23/09/2024	1,96%	0,20	10,38	10,12	10,11	10,44	134K	62
20/09/2024	-1,17%	-0,12	10,18	10,32	10,15	10,34	89K	54
19/09/2024	-1,53%	-0,16	10,30	10,46	10,28	10,46	103K	44
18/09/2024	0,67%	0,07	10,46	10,34	10,24	10,50	134K	60
17/09/2024	0,97%	0,10	10,39	10,26	10,22	10,40	96K	51
16/09/2024	-0,96%	-0,10	10,29	10,30	10,22	10,33	70K	52
13/09/2024	0,39%	0,04	10,39	10,30	10,30	10,42	64K	30
12/09/2024	0,49%	0,05	10,35	10,28	10,25	10,35	78K	32
11/09/2024	0,10%	0,01	10,30	10,28	10,28	10,39	61K	39
10/09/2024	-0,96%	-0,10	10,29	10,39	10,29	10,40	80K	51
09/09/2024	1,07%	0,11	10,39	10,32	10,28	10,40	48K	26
06/09/2024	-1,91%	-0,20	10,28	10,42	10,28	10,60	141K	75
05/09/2024	-1,04%	-0,11	10,48	10,59	10,45	10,59	49K	30
04/09/2024	1,63%	0,17	10,59	10,40	10,40	10,60	85K	45
03/09/2024	2,16%	0,22	10,42	10,34	10,24	10,42	83K	48
02/09/2024	-2,39%	-0,25	10,20	10,45	10,16	10,46	395K	188
30/08/2024	3,06%	0,31	10,45	10,08	10,08	10,59	173K	87
29/08/2024	0,20%	0,02	10,14	10,05	10,05	10,16	50K	32
28/08/2024	-0,59%	-0,06	10,12	10,16	10,05	10,21	85K	53
27/08/2024	-0,88%	-0,09	10,18	10,26	10,15	10,30	95K	58
26/08/2024	-1,91%	-0,20	10,27	10,46	10,27	10,46	112K	62
23/08/2024	2,05%	0,21	10,47	10,38	10,32	10,48	123K	55
22/08/2024	-0,48%	-0,05	10,26	10,27	10,22	10,30	85K	56
21/08/2024	-1,34%	-0,14	10,31	10,40	10,27	10,46	82K	47
20/08/2024	0,10%	0,01	10,45	10,44	10,43	10,52	50K	32
19/08/2024	0,68%	0,07	10,44	10,21	10,20	10,45	223K	84
16/08/2024	-1,43%	-0,15	10,37	10,63	10,32	10,63	129K	59
15/08/2024	-2,05%	-0,22	10,52	10,74	10,52	10,74	144K	68
14/08/2024	2,68%	0,28	10,74	10,50	10,48	10,75	276K	118
13/08/2024	2,25%	0,23	10,46	10,24	10,24	10,50	102K	52
12/08/2024	-0,87%	-0,09	10,23	10,21	10,20	10,25	76K	50
09/08/2024	0,00%	0,00	10,32	10,36	10,14	10,45	94K	54
08/08/2024	-0,29%	-0,03	10,32	10,43	10,31	10,46	162K	48
07/08/2024	1,97%	0,20	10,35	10,25	10,16	10,46	246K	141
06/08/2024	1,00%	0,10	10,15	10,08	10,06	10,18	162K	58
05/08/2024	0,00%	0,00	10,05	10,00	10,00	10,19	210K	106
02/08/2024	-2,99%	-0,31	10,05	10,36	10,01	10,46	168K	102
01/08/2024	2,17%	0,22	10,36	10,11	10,11	10,45	189K	112
31/07/2024	-0,98%	-0,10	10,14	10,25	10,14	10,25	85K	40
30/07/2024	-0,10%	-0,01	10,24	10,25	10,16	10,29	26K	21
29/07/2024	-0,68%	-0,07	10,25	10,24	10,20	10,34	94K	51
26/07/2024	0,10%	0,01	10,32	10,26	10,25	10,35	100K	66
25/07/2024	1,38%	0,14	10,31	10,22	10,20	10,35	43K	33
24/07/2024	0,69%	0,07	10,17	10,15	10,10	10,30	98K	62
23/07/2024	-2,32%	-0,24	10,10	10,34	10,10	10,35	236K	121
22/07/2024	1,37%	0,14	10,34	10,15	10,15	10,38	163K	98
19/07/2024	-0,97%	-0,10	10,20	10,30	10,07	10,38	62K	46
18/07/2024	-0,87%	-0,09	10,30	10,29	10,29	10,39	47K	30
17/07/2024	-0,19%	-0,02	10,39	10,39	10,22	10,39	141K	85
16/07/2024	-0,19%	-0,02	10,41	10,38	10,38	10,56	96K	59
15/07/2024	-0,57%	-0,06	10,43	10,49	10,39	10,58	114K	69
12/07/2024	0,77%	0,08	10,49	10,48	10,39	10,57	116K	79
11/07/2024	0,48%	0,05	10,41	10,42	10,28	10,47	107K	68
10/07/2024	1,17%	0,12	10,36	10,28	10,28	10,45	155K	100
09/07/2024	0,99%	0,10	10,24	10,14	10,12	10,25	82K	66
08/07/2024	0,00%	0,00	10,14	10,15	10,02	10,17	171K	90
05/07/2024	1,20%	0,12	10,14	10,10	9,80	10,15	205K	115
04/07/2024	0,20%	0,02	10,02	9,99	9,99	10,15	117K	71
03/07/2024	0,60%	0,06	10,00	9,99	9,99	10,08	251K	117
02/07/2024	-0,60%	-0,06	9,94	10,00	9,89	10,00	107K	62
01/07/2024	0,40%	0,04	10,00	9,96	9,76	10,00	228K	103
28/06/2024	-0,20%	-0,02	9,96	9,92	9,83	9,96	121K	70
27/06/2024	-0,30%	-0,03	9,98	10,01	9,86	10,05	141K	99
26/06/2024	-0,69%	-0,07	10,01	10,04	9,96	10,08	133K	91
25/06/2024	-0,98%	-0,10	10,08	10,15	10,07	10,20	87K	62
24/06/2024	2,52%	0,25	10,18	9,93	9,91	10,19	261K	162
21/06/2024	-0,30%	-0,03	9,93	9,94	9,90	9,98	65K	49
20/06/2024	-0,30%	-0,03	9,96	9,98	9,80	10,00	179K	122
19/06/2024	2,57%	0,25	9,99	9,74	9,74	10,00	192K	133
18/06/2024	0,41%	0,04	9,74	9,78	9,71	9,81	106K	70
17/06/2024	-0,31%	-0,03	9,70	9,73	9,66	9,80	105K	69
14/06/2024	-0,61%	-0,06	9,73	9,75	9,73	9,84	58K	46
13/06/2024	1,03%	0,10	9,79	9,70	9,70	9,85	87K	63
12/06/2024	-1,42%	-0,14	9,69	9,83	9,69	9,87	243K	161
11/06/2024	0,20%	0,02	9,83	9,88	9,83	9,91	53K	40
10/06/2024	-0,61%	-0,06	9,81	9,87	9,75	9,88	110K	92
07/06/2024	-1,20%	-0,12	9,87	9,99	9,78	10,00	158K	110
06/06/2024	1,63%	0,16	9,99	9,82	9,80	10,00	427K	220
05/06/2024	1,97%	0,19	9,83	9,69	9,66	9,89	224K	142
04/06/2024	-0,21%	-0,02	9,64	9,65	9,59	9,75	220K	150
03/06/2024	0,21%	0,02	9,66	9,62	9,51	9,71	212K	140
31/05/2024	0,21%	0,02	9,64	9,63	9,53	9,65	288K	164
29/05/2024	0,21%	0,02	9,62	9,64	9,60	9,81	88K	65
28/05/2024	-2,34%	-0,23	9,60	9,82	9,60	9,82	85K	52
27/05/2024	0,41%	0,04	9,83	9,76	9,67	9,83	46K	40
24/05/2024	-0,41%	-0,04	9,79	9,84	9,75	9,85	76K	54
23/05/2024	0,31%	0,03	9,83	9,77	9,77	9,90	116K	63
22/05/2024	0,20%	0,02	9,80	9,78	9,76	9,87	154K	94
21/05/2024	0,82%	0,08	9,78	9,74	9,74	9,92	63K	41
20/05/2024	-0,41%	-0,04	9,70	9,74	9,70	9,86	136K	91
17/05/2024	-1,81%	-0,18	9,74	9,86	9,70	9,86	175K	101
16/05/2024	-1,10%	-0,11	9,92	10,04	9,85	10,12	147K	93
15/05/2024	2,87%	0,28	10,03	9,71	9,71	10,03	431K	276
14/05/2024	-	-	9,75	9,79	9,68	9,85	143K	98

Date,Open,High,Low,Close,Volume
19-Nov-24,9.31,9.65,9.31,9.51,254380
18-Nov-24,9.38,9.42,9.30,9.41,125507
14-Nov-24,9.41,9.55,9.38,9.50,183106
13-Nov-24,9.42,9.48,9.36,9.40,172035
12-Nov-24,9.49,9.50,9.11,9.50,276921
11-Nov-24,9.41,9.49,9.27,9.49,187679
08-Nov-24,9.50,9.55,9.28,9.39,143643
07-Nov-24,9.53,9.65,9.40,9.40,88676
06-Nov-24,9.47,9.55,9.31,9.55,243791
05-Nov-24,9.50,9.59,9.37,9.50,105017
04-Nov-24,9.48,9.60,9.48,9.50,81878
01-Nov-24,9.65,9.66,9.30,9.30,204891
31-Oct-24,9.62,9.68,9.50,9.66,111743
30-Oct-24,9.56,9.67,9.56,9.61,60684
29-Oct-24,9.63,9.68,9.60,9.63,51983
28-Oct-24,9.65,9.70,9.59,9.63,76234
25-Oct-24,9.67,9.67,9.51,9.65,217924
24-Oct-24,9.42,9.65,9.42,9.65,204461
23-Oct-24,9.50,9.53,9.43,9.43,75814
22-Oct-24,9.61,9.63,9.50,9.50,163280
21-Oct-24,9.61,9.67,9.55,9.61,163325
18-Oct-24,9.62,9.69,9.59,9.62,100253
17-Oct-24,9.62,9.69,9.55,9.55,211391
16-Oct-24,9.74,9.74,9.61,9.61,157256
15-Oct-24,9.70,9.74,9.70,9.74,60303
14-Oct-24,9.55,9.74,9.55,9.73,77156
11-Oct-24,9.74,9.74,9.60,9.60,187035
10-Oct-24,9.67,9.74,9.55,9.73,204436
09-Oct-24,9.73,9.73,9.64,9.65,353656
08-Oct-24,9.68,9.74,9.63,9.74,211763
07-Oct-24,9.71,9.74,9.67,9.74,291443
04-Oct-24,9.85,9.85,9.71,9.71,181281
03-Oct-24,9.95,9.96,9.77,9.94,249798
02-Oct-24,10.16,10.16,9.99,9.99,171465
01-Oct-24,10.00,10.10,10.00,10.10,98273
30-Sep-24,10.21,10.43,10.00,10.00,545511
27-Sep-24,10.14,10.33,10.13,10.13,443232
26-Sep-24,10.00,10.16,9.99,10.16,127705
25-Sep-24,10.16,10.16,9.99,9.99,121565
24-Sep-24,10.60,10.60,10.08,10.08,222643
23-Sep-24,10.12,10.44,10.11,10.38,134224
20-Sep-24,10.32,10.34,10.15,10.18,88842
19-Sep-24,10.46,10.46,10.28,10.30,103378
18-Sep-24,10.34,10.50,10.24,10.46,134177
17-Sep-24,10.26,10.40,10.22,10.39,95728
16-Sep-24,10.30,10.33,10.22,10.29,69915
13-Sep-24,10.30,10.42,10.30,10.39,64337
12-Sep-24,10.28,10.35,10.25,10.35,78144
11-Sep-24,10.28,10.39,10.28,10.30,60886
10-Sep-24,10.39,10.40,10.29,10.29,79723
09-Sep-24,10.32,10.40,10.28,10.39,47641
06-Sep-24,10.42,10.60,10.28,10.28,140935
05-Sep-24,10.59,10.59,10.45,10.48,49338
04-Sep-24,10.40,10.60,10.40,10.59,85040
03-Sep-24,10.34,10.42,10.24,10.42,82714
02-Sep-24,10.45,10.46,10.16,10.20,394521
30-Aug-24,10.08,10.59,10.08,10.45,173420
29-Aug-24,10.05,10.16,10.05,10.14,49574
28-Aug-24,10.16,10.21,10.05,10.12,85055
27-Aug-24,10.26,10.30,10.15,10.18,94933
26-Aug-24,10.46,10.46,10.27,10.27,111521
23-Aug-24,10.38,10.48,10.32,10.47,122557
22-Aug-24,10.27,10.30,10.22,10.26,85279
21-Aug-24,10.40,10.46,10.27,10.31,81665
20-Aug-24,10.44,10.52,10.43,10.45,50201
19-Aug-24,10.21,10.45,10.20,10.44,223327
16-Aug-24,10.63,10.63,10.32,10.37,129235
15-Aug-24,10.74,10.74,10.52,10.52,144154
14-Aug-24,10.50,10.75,10.48,10.74,276500
13-Aug-24,10.24,10.50,10.24,10.46,102430
12-Aug-24,10.21,10.25,10.20,10.23,75641
09-Aug-24,10.36,10.45,10.14,10.32,94043
08-Aug-24,10.43,10.46,10.31,10.32,162409
07-Aug-24,10.25,10.46,10.16,10.35,245704
06-Aug-24,10.08,10.18,10.06,10.15,162311
05-Aug-24,10.00,10.19,10.00,10.05,209536
02-Aug-24,10.36,10.46,10.01,10.05,168381
01-Aug-24,10.11,10.45,10.11,10.36,188577
31-Jul-24,10.25,10.25,10.14,10.14,84666
30-Jul-24,10.25,10.29,10.16,10.24,25576
29-Jul-24,10.24,10.34,10.20,10.25,93508
26-Jul-24,10.26,10.35,10.25,10.32,100010
25-Jul-24,10.22,10.35,10.20,10.31,43113
24-Jul-24,10.15,10.30,10.10,10.17,98007
23-Jul-24,10.34,10.35,10.10,10.10,235746
22-Jul-24,10.15,10.38,10.15,10.34,162744
19-Jul-24,10.30,10.38,10.07,10.20,62367
18-Jul-24,10.29,10.39,10.29,10.30,47466
17-Jul-24,10.39,10.39,10.22,10.39,141279
16-Jul-24,10.38,10.56,10.38,10.41,96020
15-Jul-24,10.49,10.58,10.39,10.43,113682
12-Jul-24,10.48,10.57,10.39,10.49,115852
11-Jul-24,10.42,10.47,10.28,10.41,106958
10-Jul-24,10.28,10.45,10.28,10.36,155251
09-Jul-24,10.14,10.25,10.12,10.24,82467
08-Jul-24,10.15,10.17,10.02,10.14,171131
05-Jul-24,10.10,10.15,9.80,10.14,205075
04-Jul-24,9.99,10.15,9.99,10.02,117271
03-Jul-24,9.99,10.08,9.99,10.00,250682
02-Jul-24,10.00,10.00,9.89,9.94,107323
01-Jul-24,9.96,10.00,9.76,10.00,228122
28-Jun-24,9.92,9.96,9.83,9.96,120685
27-Jun-24,10.01,10.05,9.86,9.98,141254
26-Jun-24,10.04,10.08,9.96,10.01,133346
25-Jun-24,10.15,10.20,10.07,10.08,87047
24-Jun-24,9.93,10.19,9.91,10.18,261063
21-Jun-24,9.94,9.98,9.90,9.93,64558
20-Jun-24,9.98,10.00,9.80,9.96,179332
19-Jun-24,9.74,10.00,9.74,9.99,192197
18-Jun-24,9.78,9.81,9.71,9.74,106461
17-Jun-24,9.73,9.80,9.66,9.70,105178
14-Jun-24,9.75,9.84,9.73,9.73,57702
13-Jun-24,9.70,9.85,9.70,9.79,87002
12-Jun-24,9.83,9.87,9.69,9.69,243137
11-Jun-24,9.88,9.91,9.83,9.83,53264
10-Jun-24,9.87,9.88,9.75,9.81,109921
07-Jun-24,9.99,10.00,9.78,9.87,158077
06-Jun-24,9.82,10.00,9.80,9.99,426601
05-Jun-24,9.69,9.89,9.66,9.83,223955
04-Jun-24,9.65,9.75,9.59,9.64,219822
03-Jun-24,9.62,9.71,9.51,9.66,211566
31-May-24,9.63,9.65,9.53,9.64,287628
29-May-24,9.64,9.81,9.60,9.62,87920
28-May-24,9.82,9.82,9.60,9.60,85383
27-May-24,9.76,9.83,9.67,9.83,45720
24-May-24,9.84,9.85,9.75,9.79,76406
23-May-24,9.77,9.90,9.77,9.83,116116
22-May-24,9.78,9.87,9.76,9.80,153739
21-May-24,9.74,9.92,9.74,9.78,62939
20-May-24,9.74,9.86,9.70,9.70,136086
17-May-24,9.86,9.86,9.70,9.74,174702
16-May-24,10.04,10.12,9.85,9.92,147172
15-May-24,9.71,10.03,9.71,10.03,431147
14-May-24,9.79,9.85,9.68,9.75,142654

*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: ALUP4