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
24/04/2026	-0,56%	-0,06	10,59	10,68	10,50	10,80	391K	146
23/04/2026	-2,74%	-0,30	10,65	10,93	10,65	10,99	189K	96
22/04/2026	-2,67%	-0,30	10,95	11,25	10,95	11,28	144K	74
20/04/2026	-1,23%	-0,14	11,25	11,30	11,25	11,39	217K	80
17/04/2026	1,24%	0,14	11,39	11,33	11,33	11,52	102K	59
16/04/2026	0,63%	0,07	11,25	11,34	11,18	11,47	102K	72
15/04/2026	-1,67%	-0,19	11,18	11,28	11,18	11,44	255K	140

14/04/2026	-1,56%	-0,18	11,37	11,55	11,37	11,55	144K	98
13/04/2026	1,85%	0,21	11,55	11,24	11,24	11,55	223K	137
10/04/2026	-0,53%	-0,06	11,34	11,40	11,34	11,58	147K	105
09/04/2026	0,97%	0,11	11,40	11,38	11,31	11,56	198K	101
08/04/2026	4,06%	0,44	11,29	11,00	10,96	11,44	136K	92
07/04/2026	-1,36%	-0,15	10,85	11,01	10,85	11,05	182K	138
06/04/2026	-2,05%	-0,23	11,00	11,15	11,00	11,27	275K	139
02/04/2026	0,99%	0,11	11,23	11,01	10,87	11,30	126K	94
01/04/2026	1,18%	0,13	11,12	10,99	10,90	11,18	174K	111
31/03/2026	0,73%	0,08	10,99	10,90	10,81	11,13	123K	77
30/03/2026	1,30%	0,14	10,91	10,76	10,76	10,97	87K	55
27/03/2026	-0,83%	-0,09	10,77	10,93	10,77	11,05	106K	64
26/03/2026	-0,28%	-0,03	10,86	10,89	10,84	11,04	31K	24
25/03/2026	0,83%	0,09	10,89	10,85	10,85	11,10	91K	46
24/03/2026	-0,74%	-0,08	10,80	10,79	10,66	10,80	98K	71
23/03/2026	4,21%	0,44	10,88	10,47	10,47	10,88	112K	68
20/03/2026	-4,22%	-0,46	10,44	10,60	10,44	10,71	295K	171
19/03/2026	1,30%	0,14	10,90	10,73	10,52	10,91	150K	81
18/03/2026	-1,19%	-0,13	10,76	10,89	10,73	10,89	41K	26
17/03/2026	-1,18%	-0,13	10,89	11,07	10,86	11,16	88K	54
16/03/2026	0,18%	0,02	11,02	10,99	10,90	11,50	132K	72
13/03/2026	1,29%	0,14	11,00	10,86	10,86	11,21	113K	64
12/03/2026	-2,51%	-0,28	10,86	11,02	10,86	11,07	95K	58
11/03/2026	1,92%	0,21	11,14	10,96	10,92	11,15	87K	59
10/03/2026	0,46%	0,05	10,93	10,61	10,61	11,15	144K	78
09/03/2026	1,59%	0,17	10,88	10,70	10,52	10,88	88K	57
06/03/2026	-0,37%	-0,04	10,71	10,74	10,52	10,95	172K	95
05/03/2026	-1,38%	-0,15	10,75	10,97	10,64	11,00	138K	83
04/03/2026	-0,37%	-0,04	10,90	10,98	10,87	11,06	81K	32
03/03/2026	-1,00%	-0,11	10,94	11,13	10,74	11,13	249K	144
02/03/2026	-2,99%	-0,34	11,05	11,19	11,02	11,34	239K	115
27/02/2026	-0,09%	-0,01	11,39	11,29	11,16	11,40	70K	42
26/02/2026	1,24%	0,14	11,40	11,36	11,26	11,48	55K	32
25/02/2026	0,27%	0,03	11,26	11,23	11,22	11,37	114K	42
24/02/2026	1,63%	0,18	11,23	11,20	11,11	11,39	97K	58
23/02/2026	-2,81%	-0,32	11,05	11,41	11,03	11,46	117K	60
20/02/2026	1,07%	0,12	11,37	11,30	11,15	11,52	209K	102
19/02/2026	0,54%	0,06	11,25	11,09	11,01	11,38	127K	79
18/02/2026	-0,97%	-0,11	11,19	11,41	11,05	11,43	86K	48
13/02/2026	-1,14%	-0,13	11,30	11,22	11,02	11,30	169K	98
12/02/2026	-0,61%	-0,07	11,43	11,50	11,00	11,56	224K	110
11/02/2026	1,05%	0,12	11,50	11,49	11,24	11,55	149K	78
10/02/2026	3,27%	0,36	11,38	10,95	10,86	11,49	174K	90
09/02/2026	2,61%	0,28	11,02	10,72	10,63	11,20	334K	141
06/02/2026	-0,92%	-0,10	10,74	10,80	10,74	10,94	105K	42
05/02/2026	1,31%	0,14	10,84	10,70	10,68	10,94	83K	43
04/02/2026	-1,02%	-0,11	10,70	10,70	10,65	10,76	89K	50
03/02/2026	1,12%	0,12	10,81	10,67	10,67	10,95	259K	144
02/02/2026	0,00%	0,00	10,69	10,69	10,58	10,82	359K	237
30/01/2026	-0,09%	-0,01	10,69	10,64	10,64	10,78	124K	83
29/01/2026	-1,38%	-0,15	10,70	10,81	10,61	10,82	99K	61
28/01/2026	-1,27%	-0,14	10,85	10,94	10,70	11,10	255K	151
27/01/2026	0,83%	0,09	10,99	11,12	10,97	11,29	196K	90
26/01/2026	-2,24%	-0,25	10,90	11,14	10,64	11,15	127K	78
23/01/2026	-0,36%	-0,04	11,15	11,22	11,00	11,32	106K	62
22/01/2026	2,29%	0,25	11,19	10,94	10,92	11,50	209K	106
21/01/2026	2,15%	0,23	10,94	10,76	10,74	10,95	180K	103
20/01/2026	1,23%	0,13	10,71	10,65	10,49	10,75	44K	36
19/01/2026	1,93%	0,20	10,58	10,34	10,28	10,69	78K	56
16/01/2026	-0,38%	-0,04	10,38	10,42	10,30	10,45	33K	29
15/01/2026	-0,19%	-0,02	10,42	10,48	10,34	10,61	75K	52
14/01/2026	3,67%	0,37	10,44	10,07	10,07	10,44	170K	99
13/01/2026	-0,30%	-0,03	10,07	10,10	9,95	10,10	99K	63
12/01/2026	0,10%	0,01	10,10	10,07	9,85	10,10	239K	173
09/01/2026	0,90%	0,09	10,09	9,99	9,97	10,10	25K	22
08/01/2026	1,01%	0,10	10,00	10,01	9,85	10,12	146K	116
07/01/2026	-3,32%	-0,34	9,90	10,30	9,90	10,30	122K	86
06/01/2026	-0,49%	-0,05	10,24	10,02	10,02	10,41	207K	109
05/01/2026	1,68%	0,17	10,29	10,10	10,02	10,29	119K	67
02/01/2026	0,10%	0,01	10,12	10,23	9,90	10,23	102K	78
30/12/2025	2,02%	0,20	10,11	9,87	9,82	10,37	82K	62
29/12/2025	-3,32%	-0,34	9,91	9,95	9,79	10,22	199K	130
26/12/2025	0,89%	0,09	10,25	10,20	9,97	11,00	231K	146
23/12/2025	4,31%	0,42	10,16	9,83	9,73	10,16	83K	56
22/12/2025	-2,89%	-0,29	9,74	10,04	9,68	10,05	347K	276
19/12/2025	-0,69%	-0,07	10,03	10,10	9,90	10,45	126K	90
18/12/2025	-0,79%	-0,08	10,10	10,06	10,04	10,19	44K	40
17/12/2025	0,79%	0,08	10,18	10,10	9,98	10,18	124K	72
16/12/2025	-3,26%	-0,34	10,10	10,30	10,10	10,30	88K	71
15/12/2025	2,35%	0,24	10,44	10,20	10,18	10,47	63K	34
12/12/2025	0,00%	0,00	10,20	10,28	10,20	10,50	55K	33
11/12/2025	0,49%	0,05	10,20	10,16	10,07	10,25	50K	39
10/12/2025	0,20%	0,02	10,15	10,12	10,08	10,30	75K	50
09/12/2025	-1,55%	-0,16	10,13	10,34	10,00	10,34	146K	98
08/12/2025	0,00%	0,00	10,29	10,33	10,28	10,49	113K	66
05/12/2025	-4,28%	-0,46	10,29	10,86	10,23	10,86	202K	123
04/12/2025	1,13%	0,12	10,75	10,64	10,64	10,86	65K	33
03/12/2025	-1,30%	-0,14	10,63	10,80	10,52	10,88	247K	156
02/12/2025	1,51%	0,16	10,77	10,70	10,59	10,78	148K	77
01/12/2025	-1,76%	-0,19	10,61	10,76	10,47	10,76	297K	182
28/11/2025	-0,28%	-0,03	10,80	10,84	10,75	10,88	66K	33
27/11/2025	0,09%	0,01	10,83	10,82	10,72	10,90	86K	20
26/11/2025	0,84%	0,09	10,82	10,77	10,67	10,90	103K	66
25/11/2025	0,47%	0,05	10,73	10,75	10,46	10,75	98K	34
24/11/2025	1,04%	0,11	10,68	10,48	10,48	10,69	53K	38
21/11/2025	-1,67%	-0,18	10,57	10,75	10,48	10,75	56K	39
19/11/2025	0,84%	0,09	10,75	10,90	10,44	10,90	133K	66
18/11/2025	-1,39%	-0,15	10,66	10,91	10,66	10,91	19K	16
17/11/2025	-2,26%	-0,25	10,81	11,06	10,68	11,06	46K	33
14/11/2025	1,84%	0,20	11,06	10,88	10,82	11,06	38K	28
13/11/2025	-2,78%	-0,31	10,86	11,09	10,59	11,20	198K	111
12/11/2025	1,36%	0,15	11,17	11,07	11,05	11,28	107K	64
11/11/2025	0,18%	0,02	11,02	11,04	10,87	11,06	96K	62
10/11/2025	0,92%	0,10	11,00	10,81	10,81	11,00	49K	29
07/11/2025	1,58%	0,17	10,90	10,97	10,59	11,01	98K	63
06/11/2025	-2,37%	-0,26	10,73	10,83	10,73	11,04	85K	56
05/11/2025	1,38%	0,15	10,99	10,62	10,62	11,00	52K	34
04/11/2025	2,07%	0,22	10,84	10,62	10,60	10,99	125K	93
03/11/2025	0,95%	0,10	10,62	10,46	10,39	10,74	219K	133
31/10/2025	0,86%	0,09	10,52	10,43	10,43	10,55	43K	32
30/10/2025	0,97%	0,10	10,43	10,39	10,36	10,49	165K	87
29/10/2025	0,98%	0,10	10,33	10,41	10,33	10,50	69K	45
28/10/2025	-0,10%	-0,01	10,23	10,26	10,20	10,43	148K	85
27/10/2025	1,39%	0,14	10,24	10,20	10,09	10,39	64K	53
24/10/2025	-1,27%	-0,13	10,10	10,29	10,10	10,40	101K	77
23/10/2025	0,89%	0,09	10,23	10,10	10,10	10,24	153K	84
22/10/2025	1,40%	0,14	10,14	10,03	10,03	10,15	70K	44
21/10/2025	-1,48%	-0,15	10,00	10,12	10,00	10,20	76K	51
20/10/2025	0,89%	0,09	10,15	10,12	10,00	10,20	134K	102
17/10/2025	2,55%	0,25	10,06	10,04	9,86	10,15	159K	115
16/10/2025	0,10%	0,01	9,81	9,83	9,73	10,30	434K	316
15/10/2025	0,00%	0,00	9,80	9,63	9,61	9,85	89K	66
14/10/2025	0,51%	0,05	9,80	9,75	9,61	9,80	83K	64
13/10/2025	0,00%	0,00	9,75	9,80	9,62	9,86	126K	105
10/10/2025	2,52%	0,24	9,75	9,51	9,51	9,78	71K	59
09/10/2025	-2,56%	-0,25	9,51	9,84	9,51	9,90	137K	93
08/10/2025	-	-	9,76	9,76	9,63	9,84	174K	130

Date,Open,High,Low,Close,Volume
24-Apr-26,10.68,10.80,10.50,10.59,391472
23-Apr-26,10.93,10.99,10.65,10.65,188940
22-Apr-26,11.25,11.28,10.95,10.95,143710
20-Apr-26,11.30,11.39,11.25,11.25,216756
17-Apr-26,11.33,11.52,11.33,11.39,101613
16-Apr-26,11.34,11.47,11.18,11.25,101985
15-Apr-26,11.28,11.44,11.18,11.18,255309
14-Apr-26,11.55,11.55,11.37,11.37,143930
13-Apr-26,11.24,11.55,11.24,11.55,223065
10-Apr-26,11.40,11.58,11.34,11.34,146596
09-Apr-26,11.38,11.56,11.31,11.40,197996
08-Apr-26,11.00,11.44,10.96,11.29,135821
07-Apr-26,11.01,11.05,10.85,10.85,182013
06-Apr-26,11.15,11.27,11.00,11.00,274655
02-Apr-26,11.01,11.30,10.87,11.23,126235
01-Apr-26,10.99,11.18,10.90,11.12,173855
31-Mar-26,10.90,11.13,10.81,10.99,122904
30-Mar-26,10.76,10.97,10.76,10.91,87006
27-Mar-26,10.93,11.05,10.77,10.77,106016
26-Mar-26,10.89,11.04,10.84,10.86,30596
25-Mar-26,10.85,11.10,10.85,10.89,91404
24-Mar-26,10.79,10.80,10.66,10.80,97819
23-Mar-26,10.47,10.88,10.47,10.88,111903
20-Mar-26,10.60,10.71,10.44,10.44,294855
19-Mar-26,10.73,10.91,10.52,10.90,149649
18-Mar-26,10.89,10.89,10.73,10.76,41100
17-Mar-26,11.07,11.16,10.86,10.89,88062
16-Mar-26,10.99,11.50,10.90,11.02,132407
13-Mar-26,10.86,11.21,10.86,11.00,113179
12-Mar-26,11.02,11.07,10.86,10.86,95184
11-Mar-26,10.96,11.15,10.92,11.14,87144
10-Mar-26,10.61,11.15,10.61,10.93,144310
09-Mar-26,10.70,10.88,10.52,10.88,88091
06-Mar-26,10.74,10.95,10.52,10.71,171829
05-Mar-26,10.97,11.00,10.64,10.75,137702
04-Mar-26,10.98,11.06,10.87,10.90,81028
03-Mar-26,11.13,11.13,10.74,10.94,248808
02-Mar-26,11.19,11.34,11.02,11.05,239436
27-Feb-26,11.29,11.40,11.16,11.39,69871
26-Feb-26,11.36,11.48,11.26,11.40,54868
25-Feb-26,11.23,11.37,11.22,11.26,113732
24-Feb-26,11.20,11.39,11.11,11.23,96786
23-Feb-26,11.41,11.46,11.03,11.05,117324
20-Feb-26,11.30,11.52,11.15,11.37,208828
19-Feb-26,11.09,11.38,11.01,11.25,127070
18-Feb-26,11.41,11.43,11.05,11.19,86398
13-Feb-26,11.22,11.30,11.02,11.30,168713
12-Feb-26,11.50,11.56,11.00,11.43,224432
11-Feb-26,11.49,11.55,11.24,11.50,148870
10-Feb-26,10.95,11.49,10.86,11.38,174265
09-Feb-26,10.72,11.20,10.63,11.02,333852
06-Feb-26,10.80,10.94,10.74,10.74,104920
05-Feb-26,10.70,10.94,10.68,10.84,83406
04-Feb-26,10.70,10.76,10.65,10.70,88783
03-Feb-26,10.67,10.95,10.67,10.81,258886
02-Feb-26,10.69,10.82,10.58,10.69,358859
30-Jan-26,10.64,10.78,10.64,10.69,124155
29-Jan-26,10.81,10.82,10.61,10.70,98590
28-Jan-26,10.94,11.10,10.70,10.85,255146
27-Jan-26,11.12,11.29,10.97,10.99,196141
26-Jan-26,11.14,11.15,10.64,10.90,127004
23-Jan-26,11.22,11.32,11.00,11.15,106032
22-Jan-26,10.94,11.50,10.92,11.19,209252
21-Jan-26,10.76,10.95,10.74,10.94,180256
20-Jan-26,10.65,10.75,10.49,10.71,43643
19-Jan-26,10.34,10.69,10.28,10.58,77618
16-Jan-26,10.42,10.45,10.30,10.38,33199
15-Jan-26,10.48,10.61,10.34,10.42,74505
14-Jan-26,10.07,10.44,10.07,10.44,169992
13-Jan-26,10.10,10.10,9.95,10.07,99088
12-Jan-26,10.07,10.10,9.85,10.10,239249
09-Jan-26,9.99,10.10,9.97,10.09,25054
08-Jan-26,10.01,10.12,9.85,10.00,145928
07-Jan-26,10.30,10.30,9.90,9.90,122396
06-Jan-26,10.02,10.41,10.02,10.24,206955
05-Jan-26,10.10,10.29,10.02,10.29,118521
02-Jan-26,10.23,10.23,9.90,10.12,101540
30-Dec-25,9.87,10.37,9.82,10.11,81937
29-Dec-25,9.95,10.22,9.79,9.91,199308
26-Dec-25,10.20,11.00,9.97,10.25,230716
23-Dec-25,9.83,10.16,9.73,10.16,83222
22-Dec-25,10.04,10.05,9.68,9.74,346778
19-Dec-25,10.10,10.45,9.90,10.03,126289
18-Dec-25,10.06,10.19,10.04,10.10,44471
17-Dec-25,10.10,10.18,9.98,10.18,124364
16-Dec-25,10.30,10.30,10.10,10.10,87797
15-Dec-25,10.20,10.47,10.18,10.44,63281
12-Dec-25,10.28,10.50,10.20,10.20,54791
11-Dec-25,10.16,10.25,10.07,10.20,49719
10-Dec-25,10.12,10.30,10.08,10.15,75185
09-Dec-25,10.34,10.34,10.00,10.13,145971
08-Dec-25,10.33,10.49,10.28,10.29,113140
05-Dec-25,10.86,10.86,10.23,10.29,202452
04-Dec-25,10.64,10.86,10.64,10.75,64596
03-Dec-25,10.80,10.88,10.52,10.63,246716
02-Dec-25,10.70,10.78,10.59,10.77,148433
01-Dec-25,10.76,10.76,10.47,10.61,296544
28-Nov-25,10.84,10.88,10.75,10.80,66113
27-Nov-25,10.82,10.90,10.72,10.83,85614
26-Nov-25,10.77,10.90,10.67,10.82,102572
25-Nov-25,10.75,10.75,10.46,10.73,97553
24-Nov-25,10.48,10.69,10.48,10.68,52845
21-Nov-25,10.75,10.75,10.48,10.57,56162
19-Nov-25,10.90,10.90,10.44,10.75,132732
18-Nov-25,10.91,10.91,10.66,10.66,19336
17-Nov-25,11.06,11.06,10.68,10.81,46431
14-Nov-25,10.88,11.06,10.82,11.06,38141
13-Nov-25,11.09,11.20,10.59,10.86,197564
12-Nov-25,11.07,11.28,11.05,11.17,106921
11-Nov-25,11.04,11.06,10.87,11.02,95720
10-Nov-25,10.81,11.00,10.81,11.00,49042
07-Nov-25,10.97,11.01,10.59,10.90,98038
06-Nov-25,10.83,11.04,10.73,10.73,84763
05-Nov-25,10.62,11.00,10.62,10.99,52484
04-Nov-25,10.62,10.99,10.60,10.84,125473
03-Nov-25,10.46,10.74,10.39,10.62,219460
31-Oct-25,10.43,10.55,10.43,10.52,43054
30-Oct-25,10.39,10.49,10.36,10.43,164667
29-Oct-25,10.41,10.50,10.33,10.33,68580
28-Oct-25,10.26,10.43,10.20,10.23,148209
27-Oct-25,10.20,10.39,10.09,10.24,63832
24-Oct-25,10.29,10.40,10.10,10.10,100727
23-Oct-25,10.10,10.24,10.10,10.23,152671
22-Oct-25,10.03,10.15,10.03,10.14,69812
21-Oct-25,10.12,10.20,10.00,10.00,76032
20-Oct-25,10.12,10.20,10.00,10.15,133549
17-Oct-25,10.04,10.15,9.86,10.06,159479
16-Oct-25,9.83,10.30,9.73,9.81,433855
15-Oct-25,9.63,9.85,9.61,9.80,88509
14-Oct-25,9.75,9.80,9.61,9.80,82529
13-Oct-25,9.80,9.86,9.62,9.75,126179
10-Oct-25,9.51,9.78,9.51,9.75,71205
09-Oct-25,9.84,9.90,9.51,9.51,137207
08-Oct-25,9.76,9.84,9.63,9.76,173961

*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