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
05/11/2026	-3,63%	-0,38	10,10	10,48	10,10	10,77	150K	106
04/11/2026	4,28%	0,43	10,48	10,05	10,05	10,48	235K	97
03/11/2026	-1,95%	-0,20	10,05	10,36	9,90	10,36	427K	259
30/10/2026	-0,58%	-0,06	10,25	10,32	10,11	10,48	145K	91
29/10/2026	2,79%	0,28	10,31	10,38	10,12	10,40	277K	147
28/10/2026	-5,47%	-0,58	10,03	10,62	10,03	10,87	473K	259
27/10/2026	0,47%	0,05	10,61	10,82	10,54	11,17	632K	358
26/10/2026	-15,52%	-1,94	10,56	11,97	10,00	11,97	2M	841
23/10/2026	-0,79%	-0,10	12,50	12,65	12,46	12,76	196K	113
22/10/2026	0,64%	0,08	12,60	12,52	12,50	12,90	132K	71
21/10/2026	-1,49%	-0,19	12,52	12,71	12,51	12,90	162K	97
20/10/2026	2,67%	0,33	12,71	12,46	12,33	12,91	184K	120
19/10/2026	0,00%	0,00	12,38	12,56	12,38	12,70	124K	76
16/10/2026	0,65%	0,08	12,38	12,31	12,31	12,56	54K	30
15/10/2026	-4,21%	-0,54	12,30	12,60	12,30	12,78	147K	74
14/10/2026	1,10%	0,14	12,84	12,70	12,64	12,95	121K	69
13/10/2026	0,79%	0,10	12,70	12,60	12,60	12,90	74K	36
09/10/2026	-1,79%	-0,23	12,60	12,40	12,40	13,26	195K	94
08/10/2026	4,31%	0,53	12,83	12,12	12,12	12,89	133K	73
07/10/2026	7,89%	0,90	12,30	11,50	11,48	12,33	482K	240
06/10/2026	-1,64%	-0,19	11,40	11,56	11,36	12,30	474K	247
05/10/2026	6,82%	0,74	11,59	11,50	11,05	11,84	716K	380
02/10/2026	2,36%	0,25	10,85	10,64	10,61	10,86	123K	73
01/10/2026	0,95%	0,10	10,60	10,43	10,43	10,70	110K	61
30/09/2026	0,96%	0,10	10,50	10,43	10,27	10,52	173K	70
29/09/2026	-1,14%	-0,12	10,40	10,32	10,25	10,49	269K	139
28/09/2026	-0,09%	-0,01	10,52	10,58	10,34	10,58	147K	83
25/09/2026	1,25%	0,13	10,53	10,41	10,40	10,57	41K	25
24/09/2026	-3,61%	-0,39	10,40	10,58	10,38	10,62	359K	193
23/09/2026	-0,09%	-0,01	10,79	10,66	10,51	10,79	159K	98
22/09/2026	-1,01%	-0,11	10,80	10,77	10,63	10,89	103K	75
21/09/2026	0,09%	0,01	10,91	10,75	10,75	10,99	95K	56
18/09/2026	-0,09%	-0,01	10,90	10,91	10,84	11,03	72K	39
17/09/2026	1,02%	0,11	10,91	10,88	10,80	11,03	50K	29
16/09/2026	-1,10%	-0,12	10,80	10,90	10,80	10,90	96K	48
15/09/2026	1,11%	0,12	10,92	10,97	10,84	10,97	23K	21
14/09/2026	-1,46%	-0,16	10,80	11,15	10,80	11,15	101K	59
11/09/2026	-0,81%	-0,09	10,96	11,01	10,95	11,13	87K	59
10/09/2026	1,75%	0,19	11,05	10,86	10,83	11,09	102K	56
09/09/2026	-1,90%	-0,21	10,86	11,05	10,86	11,05	83K	49
08/09/2026	1,37%	0,15	11,07	10,83	10,83	11,10	104K	52
04/09/2026	0,55%	0,06	10,92	10,88	10,82	10,99	75K	47
03/09/2026	-1,27%	-0,14	10,86	11,00	10,85	11,04	92K	33
02/09/2026	2,71%	0,29	11,00	10,71	10,71	11,00	131K	67
01/09/2026	-0,83%	-0,09	10,71	10,80	10,71	10,95	96K	66
31/08/2026	0,47%	0,05	10,80	10,74	10,74	10,98	88K	49
28/08/2026	-1,19%	-0,13	10,75	10,88	10,63	10,88	62K	42
27/08/2026	-1,09%	-0,12	10,88	10,89	10,78	10,98	143K	79
26/08/2026	0,46%	0,05	11,00	10,94	10,78	11,04	200K	127
25/08/2026	3,30%	0,35	10,95	10,60	10,52	10,96	214K	123
24/08/2026	1,92%	0,20	10,60	10,45	10,37	10,60	82K	49
21/08/2026	2,97%	0,30	10,40	10,16	10,16	10,46	127K	58
20/08/2026	-1,94%	-0,20	10,10	10,33	10,10	10,42	162K	92
19/08/2026	1,78%	0,18	10,30	10,17	10,17	10,30	106K	56
18/08/2026	-2,50%	-0,26	10,12	10,49	10,12	10,49	216K	126
17/08/2026	1,96%	0,20	10,38	10,18	10,08	10,38	386K	118
14/08/2026	0,30%	0,03	10,18	10,27	9,90	10,27	460K	238
13/08/2026	0,89%	0,09	10,15	10,09	10,00	10,30	128K	79
12/08/2026	0,60%	0,06	10,06	10,03	9,95	10,06	141K	71
11/08/2026	-0,20%	-0,02	10,00	10,05	9,98	10,20	185K	100
10/08/2026	-2,53%	-0,26	10,02	10,28	10,02	10,28	215K	146
07/08/2026	-0,96%	-0,10	10,28	10,34	10,23	10,43	150K	85
06/08/2026	-2,08%	-0,22	10,38	10,59	10,31	10,68	131K	75
05/08/2026	0,86%	0,09	10,60	10,42	10,42	10,70	103K	45
04/08/2026	-0,57%	-0,06	10,51	10,57	10,50	10,65	105K	58
03/08/2026	0,38%	0,04	10,57	10,55	10,53	10,72	107K	52
31/07/2026	0,19%	0,02	10,53	10,51	10,51	10,76	70K	38
30/07/2026	-0,57%	-0,06	10,51	10,62	10,51	10,62	83K	38
29/07/2026	0,38%	0,04	10,57	10,63	10,51	10,63	103K	53
28/07/2026	-1,03%	-0,11	10,53	10,70	10,53	10,75	118K	50
27/07/2026	0,85%	0,09	10,64	10,54	10,52	10,74	75K	47
24/07/2026	-0,75%	-0,08	10,55	10,61	10,51	10,61	38K	26
23/07/2026	-1,94%	-0,21	10,63	10,75	10,61	10,86	67K	47
22/07/2026	1,98%	0,21	10,84	10,63	10,63	10,84	77K	49
21/07/2026	-0,56%	-0,06	10,63	10,64	10,55	10,69	79K	50
20/07/2026	0,47%	0,05	10,69	10,82	10,64	11,00	105K	54
17/07/2026	-0,09%	-0,01	10,64	10,70	10,64	10,73	22K	12
16/07/2026	-1,30%	-0,14	10,65	10,75	10,56	10,78	113K	90
15/07/2026	1,41%	0,15	10,79	10,64	10,64	10,79	106K	68
14/07/2026	-0,75%	-0,08	10,64	10,70	10,64	10,75	51K	40
13/07/2026	-1,11%	-0,12	10,72	10,75	10,58	10,99	176K	129
10/07/2026	3,53%	0,37	10,84	10,47	10,47	10,89	159K	86
09/07/2026	0,29%	0,03	10,47	10,57	10,47	10,64	70K	49
08/07/2026	0,87%	0,09	10,44	10,46	10,37	10,61	90K	69
07/07/2026	-3,27%	-0,35	10,35	10,59	10,35	10,62	159K	81
06/07/2026	1,42%	0,15	10,70	10,54	10,52	10,85	165K	99
03/07/2026	-0,28%	-0,03	10,55	10,57	10,49	10,69	93K	51
02/07/2026	2,72%	0,28	10,58	10,31	10,31	10,58	157K	98
01/07/2026	-0,10%	-0,01	10,30	10,31	10,26	10,45	165K	131
30/06/2026	-1,62%	-0,17	10,31	10,50	10,31	10,79	157K	93
29/06/2026	-0,76%	-0,08	10,48	10,55	10,48	10,70	101K	75
26/06/2026	0,67%	0,07	10,56	10,43	10,42	10,62	79K	53
25/06/2026	1,45%	0,15	10,49	10,38	10,30	10,60	113K	68
24/06/2026	-0,39%	-0,04	10,34	10,33	10,28	10,37	43K	33
23/06/2026	1,67%	0,17	10,38	10,25	10,20	10,40	143K	59
22/06/2026	1,09%	0,11	10,21	10,19	10,05	10,32	184K	98
19/06/2026	-0,30%	-0,03	10,10	10,14	10,05	10,20	92K	50
18/06/2026	0,70%	0,07	10,13	10,19	10,06	10,19	64K	30
17/06/2026	-1,66%	-0,17	10,06	10,23	10,06	10,29	123K	70
16/06/2026	-0,68%	-0,07	10,23	10,20	10,13	10,25	108K	75
15/06/2026	1,28%	0,13	10,30	10,22	10,21	10,42	202K	155
12/06/2026	-1,07%	-0,11	10,17	10,20	10,02	10,32	167K	131
11/06/2026	1,78%	0,18	10,28	10,07	9,97	10,28	178K	80
10/06/2026	-1,17%	-0,12	10,10	10,13	10,02	10,13	93K	48
09/06/2026	1,09%	0,11	10,22	10,11	10,09	10,28	116K	81
08/06/2026	0,20%	0,02	10,11	10,12	10,02	10,14	78K	46
05/06/2026	-0,79%	-0,08	10,09	10,15	10,08	10,25	165K	79
03/06/2026	-0,20%	-0,02	10,17	10,25	10,06	10,25	113K	77
02/06/2026	1,29%	0,13	10,19	10,13	10,06	10,33	127K	88
01/06/2026	-1,66%	-0,17	10,06	10,23	10,03	10,23	162K	105
29/05/2026	-0,97%	-0,10	10,23	10,19	10,17	10,34	140K	90
28/05/2026	0,10%	0,01	10,33	10,32	10,17	10,35	133K	78
27/05/2026	0,49%	0,05	10,32	10,36	9,80	10,44	180K	81
26/05/2026	-1,34%	-0,14	10,27	10,43	10,20	10,49	242K	79
25/05/2026	-0,67%	-0,07	10,41	10,53	10,36	10,59	143K	75
22/05/2026	0,58%	0,06	10,48	10,63	10,32	10,65	109K	83
21/05/2026	-0,76%	-0,08	10,42	10,62	10,23	10,62	122K	106
20/05/2026	2,44%	0,25	10,50	10,15	10,15	10,50	145K	114
19/05/2026	0,59%	0,06	10,25	10,10	10,01	10,25	129K	92
18/05/2026	1,19%	0,12	10,19	10,36	10,03	10,36	79K	56
15/05/2026	-2,42%	-0,25	10,07	10,24	9,89	10,24	297K	125
14/05/2026	0,19%	0,02	10,32	10,50	10,25	10,50	317K	153
13/05/2026	-3,83%	-0,41	10,30	10,71	10,25	10,74	305K	174
12/05/2026	-1,65%	-0,18	10,71	10,89	10,71	10,95	183K	119
11/05/2026	0,28%	0,03	10,89	10,93	10,78	10,93	185K	112
08/05/2026	-0,18%	-0,02	10,86	10,83	10,71	10,90	177K	114
07/05/2026	-1,98%	-0,22	10,88	11,09	10,73	11,09	191K	110
06/05/2026	1,74%	0,19	11,10	10,91	10,85	11,18	304K	176
05/05/2026	3,02%	0,32	10,91	10,77	10,51	10,91	114K	56
04/05/2026	-2,84%	-0,31	10,59	10,81	10,52	10,81	212K	119
30/04/2026	1,77%	0,19	10,90	10,71	10,71	10,90	67K	42
29/04/2026	-2,28%	-0,25	10,71	10,96	10,63	10,96	149K	84
28/04/2026	1,29%	0,14	10,96	10,82	10,66	10,96	81K	37
27/04/2026	-	-	10,82	10,59	10,50	10,82	183K	121

Date,Open,High,Low,Close,Volume
05-Nov-26,10.48,10.77,10.10,10.10,150059
04-Nov-26,10.05,10.48,10.05,10.48,234685
03-Nov-26,10.36,10.36,9.90,10.05,427148
30-Oct-26,10.32,10.48,10.11,10.25,144512
29-Oct-26,10.38,10.40,10.12,10.31,276960
28-Oct-26,10.62,10.87,10.03,10.03,472901
27-Oct-26,10.82,11.17,10.54,10.61,632150
26-Oct-26,11.97,11.97,10.00,10.56,1517129
23-Oct-26,12.65,12.76,12.46,12.50,196146
22-Oct-26,12.52,12.90,12.50,12.60,131663
21-Oct-26,12.71,12.90,12.51,12.52,162158
20-Oct-26,12.46,12.91,12.33,12.71,184094
19-Oct-26,12.56,12.70,12.38,12.38,124324
16-Oct-26,12.31,12.56,12.31,12.38,53720
15-Oct-26,12.60,12.78,12.30,12.30,147450
14-Oct-26,12.70,12.95,12.64,12.84,121497
13-Oct-26,12.60,12.90,12.60,12.70,74082
09-Oct-26,12.40,13.26,12.40,12.60,195087
08-Oct-26,12.12,12.89,12.12,12.83,133490
07-Oct-26,11.50,12.33,11.48,12.30,481763
06-Oct-26,11.56,12.30,11.36,11.40,474398
05-Oct-26,11.50,11.84,11.05,11.59,715861
02-Oct-26,10.64,10.86,10.61,10.85,123272
01-Oct-26,10.43,10.70,10.43,10.60,109857
30-Sep-26,10.43,10.52,10.27,10.50,172966
29-Sep-26,10.32,10.49,10.25,10.40,268844
28-Sep-26,10.58,10.58,10.34,10.52,146671
25-Sep-26,10.41,10.57,10.40,10.53,40809
24-Sep-26,10.58,10.62,10.38,10.40,359024
23-Sep-26,10.66,10.79,10.51,10.79,158757
22-Sep-26,10.77,10.89,10.63,10.80,103078
21-Sep-26,10.75,10.99,10.75,10.91,95438
18-Sep-26,10.91,11.03,10.84,10.90,71956
17-Sep-26,10.88,11.03,10.80,10.91,50282
16-Sep-26,10.90,10.90,10.80,10.80,95627
15-Sep-26,10.97,10.97,10.84,10.92,22910
14-Sep-26,11.15,11.15,10.80,10.80,101067
11-Sep-26,11.01,11.13,10.95,10.96,87162
10-Sep-26,10.86,11.09,10.83,11.05,101859
09-Sep-26,11.05,11.05,10.86,10.86,82902
08-Sep-26,10.83,11.10,10.83,11.07,103655
04-Sep-26,10.88,10.99,10.82,10.92,75165
03-Sep-26,11.00,11.04,10.85,10.86,92057
02-Sep-26,10.71,11.00,10.71,11.00,130874
01-Sep-26,10.80,10.95,10.71,10.71,96314
31-Aug-26,10.74,10.98,10.74,10.80,87665
28-Aug-26,10.88,10.88,10.63,10.75,62180
27-Aug-26,10.89,10.98,10.78,10.88,143208
26-Aug-26,10.94,11.04,10.78,11.00,199904
25-Aug-26,10.60,10.96,10.52,10.95,214313
24-Aug-26,10.45,10.60,10.37,10.60,82006
21-Aug-26,10.16,10.46,10.16,10.40,126533
20-Aug-26,10.33,10.42,10.10,10.10,162181
19-Aug-26,10.17,10.30,10.17,10.30,105500
18-Aug-26,10.49,10.49,10.12,10.12,215652
17-Aug-26,10.18,10.38,10.08,10.38,386359
14-Aug-26,10.27,10.27,9.90,10.18,460311
13-Aug-26,10.09,10.30,10.00,10.15,128044
12-Aug-26,10.03,10.06,9.95,10.06,141070
11-Aug-26,10.05,10.20,9.98,10.00,184775
10-Aug-26,10.28,10.28,10.02,10.02,215462
07-Aug-26,10.34,10.43,10.23,10.28,149707
06-Aug-26,10.59,10.68,10.31,10.38,130828
05-Aug-26,10.42,10.70,10.42,10.60,102641
04-Aug-26,10.57,10.65,10.50,10.51,105349
03-Aug-26,10.55,10.72,10.53,10.57,107126
31-Jul-26,10.51,10.76,10.51,10.53,70182
30-Jul-26,10.62,10.62,10.51,10.51,83144
29-Jul-26,10.63,10.63,10.51,10.57,103130
28-Jul-26,10.70,10.75,10.53,10.53,118401
27-Jul-26,10.54,10.74,10.52,10.64,75316
24-Jul-26,10.61,10.61,10.51,10.55,37965
23-Jul-26,10.75,10.86,10.61,10.63,67440
22-Jul-26,10.63,10.84,10.63,10.84,77210
21-Jul-26,10.64,10.69,10.55,10.63,78532
20-Jul-26,10.82,11.00,10.64,10.69,105368
17-Jul-26,10.70,10.73,10.64,10.64,22463
16-Jul-26,10.75,10.78,10.56,10.65,113056
15-Jul-26,10.64,10.79,10.64,10.79,106277
14-Jul-26,10.70,10.75,10.64,10.64,51406
13-Jul-26,10.75,10.99,10.58,10.72,176374
10-Jul-26,10.47,10.89,10.47,10.84,158846
09-Jul-26,10.57,10.64,10.47,10.47,69685
08-Jul-26,10.46,10.61,10.37,10.44,90277
07-Jul-26,10.59,10.62,10.35,10.35,158746
06-Jul-26,10.54,10.85,10.52,10.70,165368
03-Jul-26,10.57,10.69,10.49,10.55,93132
02-Jul-26,10.31,10.58,10.31,10.58,156783
01-Jul-26,10.31,10.45,10.26,10.30,165425
30-Jun-26,10.50,10.79,10.31,10.31,156563
29-Jun-26,10.55,10.70,10.48,10.48,101438
26-Jun-26,10.43,10.62,10.42,10.56,78840
25-Jun-26,10.38,10.60,10.30,10.49,112994
24-Jun-26,10.33,10.37,10.28,10.34,43354
23-Jun-26,10.25,10.40,10.20,10.38,142771
22-Jun-26,10.19,10.32,10.05,10.21,184056
19-Jun-26,10.14,10.20,10.05,10.10,92188
18-Jun-26,10.19,10.19,10.06,10.13,63678
17-Jun-26,10.23,10.29,10.06,10.06,122627
16-Jun-26,10.20,10.25,10.13,10.23,107963
15-Jun-26,10.22,10.42,10.21,10.30,202328
12-Jun-26,10.20,10.32,10.02,10.17,166686
11-Jun-26,10.07,10.28,9.97,10.28,178321
10-Jun-26,10.13,10.13,10.02,10.10,92812
09-Jun-26,10.11,10.28,10.09,10.22,116000
08-Jun-26,10.12,10.14,10.02,10.11,77603
05-Jun-26,10.15,10.25,10.08,10.09,164969
03-Jun-26,10.25,10.25,10.06,10.17,112616
02-Jun-26,10.13,10.33,10.06,10.19,126641
01-Jun-26,10.23,10.23,10.03,10.06,161776
29-May-26,10.19,10.34,10.17,10.23,140329
28-May-26,10.32,10.35,10.17,10.33,133371
27-May-26,10.36,10.44,9.80,10.32,179878
26-May-26,10.43,10.49,10.20,10.27,242026
25-May-26,10.53,10.59,10.36,10.41,142721
22-May-26,10.63,10.65,10.32,10.48,109011
21-May-26,10.62,10.62,10.23,10.42,122036
20-May-26,10.15,10.50,10.15,10.50,144602
19-May-26,10.10,10.25,10.01,10.25,128520
18-May-26,10.36,10.36,10.03,10.19,78913
15-May-26,10.24,10.24,9.89,10.07,297269
14-May-26,10.50,10.50,10.25,10.32,317494
13-May-26,10.71,10.74,10.25,10.30,304681
12-May-26,10.89,10.95,10.71,10.71,182945
11-May-26,10.93,10.93,10.78,10.89,185307
08-May-26,10.83,10.90,10.71,10.86,176665
07-May-26,11.09,11.09,10.73,10.88,191371
06-May-26,10.91,11.18,10.85,11.10,303558
05-May-26,10.77,10.91,10.51,10.91,113539
04-May-26,10.81,10.81,10.52,10.59,212331
30-Apr-26,10.71,10.90,10.71,10.90,67005
29-Apr-26,10.96,10.96,10.63,10.71,149354
28-Apr-26,10.82,10.96,10.66,10.96,80856
27-Apr-26,10.59,10.82,10.50,10.82,182695

*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