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
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	2,17%	0,23	10,82	10,59	10,50	10,82	183K	121
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	-	-	11,14	10,96	10,92	11,15	87K	59

Date,Open,High,Low,Close,Volume
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
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

*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