Cotação atual, histórico e gráfico do papel: ALUG11

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 ALUG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/05/2024	-0,42%	-0,15	35,37	35,52	35,22	35,76	127K	99
16/05/2024	-0,25%	-0,09	35,52	35,69	35,48	35,90	99K	105
15/05/2024	1,60%	0,56	35,61	35,05	35,00	35,82	90K	264
14/05/2024	0,34%	0,12	35,05	35,01	34,79	35,24	447K	286
13/05/2024	0,20%	0,07	34,93	34,93	34,79	35,00	75K	124
10/05/2024	-0,03%	-0,01	34,86	34,94	34,74	34,96	130K	69
09/05/2024	2,50%	0,85	34,87	34,39	34,39	34,94	131K	255
08/05/2024	0,00%	0,00	34,02	34,02	33,38	34,06	135K	115
07/05/2024	0,86%	0,29	34,02	33,80	33,45	34,06	85K	87
06/05/2024	1,11%	0,37	33,73	33,36	33,36	34,10	47K	84
03/05/2024	-0,98%	-0,33	33,36	33,76	33,36	34,15	449K	130
02/05/2024	-0,09%	-0,03	33,69	33,79	33,16	33,96	109K	109
30/04/2024	-0,24%	-0,08	33,72	33,80	33,72	34,13	186K	74
29/04/2024	1,02%	0,34	33,80	33,53	33,53	33,95	90K	69
26/04/2024	-0,80%	-0,27	33,46	33,80	33,46	33,99	106K	62
25/04/2024	-0,35%	-0,12	33,73	33,85	33,50	33,85	50K	59
24/04/2024	0,50%	0,17	33,85	33,40	33,40	34,00	118K	68
23/04/2024	0,21%	0,07	33,68	33,61	33,37	33,95	45K	61
22/04/2024	0,27%	0,09	33,61	33,75	33,39	33,97	105K	91
19/04/2024	-0,48%	-0,16	33,52	33,75	33,39	34,00	147K	84
18/04/2024	-0,06%	-0,02	33,68	33,70	33,37	34,09	108K	256
17/04/2024	-1,06%	-0,36	33,70	34,06	33,62	34,20	108K	68
16/04/2024	0,18%	0,06	34,06	34,15	33,90	34,31	137K	91
15/04/2024	-0,44%	-0,15	34,00	34,86	33,85	34,86	744K	95
12/04/2024	-0,64%	-0,22	34,15	34,37	34,05	34,53	166K	76
11/04/2024	0,59%	0,20	34,37	34,24	34,00	34,64	190K	106
10/04/2024	-2,73%	-0,96	34,17	35,09	34,00	35,13	194K	216
09/04/2024	0,83%	0,29	35,13	34,75	34,52	35,13	71K	69
08/04/2024	0,40%	0,14	34,84	34,70	34,11	35,00	672K	120
05/04/2024	0,99%	0,34	34,70	34,36	34,24	34,85	185K	701
04/04/2024	-1,35%	-0,47	34,36	35,00	34,29	35,08	164K	89
03/04/2024	-0,71%	-0,25	34,83	35,08	34,55	35,10	462K	137
02/04/2024	-1,13%	-0,40	35,08	35,39	34,41	35,39	186K	114
01/04/2024	0,65%	0,23	35,48	35,33	35,04	35,48	178K	94
28/03/2024	0,97%	0,34	35,25	34,98	34,97	35,43	129K	67
27/03/2024	2,02%	0,69	34,91	34,22	34,22	34,91	116K	67
26/03/2024	0,12%	0,04	34,22	34,18	34,15	34,64	122K	78
25/03/2024	-1,58%	-0,55	34,18	34,73	34,15	34,76	165K	136
22/03/2024	-0,77%	-0,27	34,73	35,07	34,56	35,27	131K	113
21/03/2024	1,13%	0,39	35,00	34,68	34,68	35,10	160K	73
20/03/2024	-0,46%	-0,16	34,61	34,97	34,40	34,99	114K	122
19/03/2024	0,06%	0,02	34,77	34,75	34,44	34,99	323K	133
18/03/2024	0,58%	0,20	34,75	34,55	34,55	34,92	549K	83
15/03/2024	-0,03%	-0,01	34,55	34,45	34,31	34,92	79K	91
14/03/2024	-1,51%	-0,53	34,56	35,21	34,27	35,21	176K	98
13/03/2024	-0,14%	-0,05	35,09	35,22	34,81	35,50	112K	75
12/03/2024	-0,43%	-0,15	35,14	35,29	34,96	35,57	75K	70
11/03/2024	-0,56%	-0,20	35,29	35,57	35,12	35,60	205K	106
08/03/2024	1,66%	0,58	35,49	34,55	34,55	35,59	284K	108
07/03/2024	0,29%	0,10	34,91	34,81	34,55	35,09	213K	99
06/03/2024	0,17%	0,06	34,81	34,82	34,60	35,02	70K	84
05/03/2024	-0,94%	-0,33	34,75	34,81	34,35	35,20	310K	108
04/03/2024	0,52%	0,18	35,08	34,90	34,51	35,17	149K	134
01/03/2024	1,16%	0,40	34,90	34,70	34,20	34,97	113K	116
29/02/2024	0,76%	0,26	34,50	34,31	33,96	34,78	94K	71
28/02/2024	1,72%	0,58	34,24	33,73	33,66	34,44	107K	90
27/02/2024	-0,74%	-0,25	33,66	33,98	33,60	34,28	57K	89
26/02/2024	-1,40%	-0,48	33,91	34,40	33,82	34,63	246K	165
23/02/2024	0,35%	0,12	34,39	34,48	34,27	34,56	105K	64
22/02/2024	0,97%	0,33	34,27	33,94	33,94	34,95	239K	68
21/02/2024	0,92%	0,31	33,94	33,80	33,65	34,07	102K	73
20/02/2024	-2,92%	-1,01	33,63	34,54	33,53	34,54	238K	106
19/02/2024	1,58%	0,54	34,64	33,93	33,93	35,00	106K	122
16/02/2024	-0,99%	-0,34	34,10	34,56	33,91	34,64	425K	116
15/02/2024	2,10%	0,71	34,44	34,40	33,73	34,44	95K	78
14/02/2024	-0,68%	-0,23	33,73	33,96	33,47	35,07	458K	112
09/02/2024	-0,70%	-0,24	33,96	34,89	33,69	35,07	158K	89
08/02/2024	1,36%	0,46	34,20	34,00	33,55	34,27	261K	106
07/02/2024	0,06%	0,02	33,74	33,98	33,47	34,28	105K	104
06/02/2024	0,60%	0,20	33,72	33,52	33,11	33,87	119K	91
05/02/2024	-1,70%	-0,58	33,52	34,23	33,50	34,27	251K	112
02/02/2024	0,09%	0,03	34,10	34,07	33,45	34,56	146K	92
01/02/2024	0,83%	0,28	34,07	33,97	33,38	34,10	156K	121
31/01/2024	-0,85%	-0,29	33,79	34,08	33,69	34,40	308K	77
30/01/2024	-0,84%	-0,29	34,08	34,37	34,08	34,88	136K	72
29/01/2024	1,39%	0,47	34,37	34,08	33,90	34,37	102K	73
26/01/2024	-0,44%	-0,15	33,90	34,18	33,76	34,36	342K	63
25/01/2024	1,04%	0,35	34,05	33,70	33,65	34,18	89K	109
24/01/2024	-1,81%	-0,62	33,70	34,49	33,70	34,65	135K	82
23/01/2024	-1,44%	-0,50	34,32	34,82	34,26	35,00	108K	88
22/01/2024	1,84%	0,63	34,82	34,70	34,20	35,07	147K	93
19/01/2024	1,18%	0,40	34,19	34,08	33,42	34,29	79K	118
18/01/2024	-0,76%	-0,26	33,79	34,10	33,65	34,31	109K	101
17/01/2024	-1,65%	-0,57	34,05	34,62	33,72	34,95	301K	119
16/01/2024	-1,06%	-0,37	34,62	34,95	34,42	34,95	147K	63
15/01/2024	1,86%	0,64	34,99	34,38	34,38	35,07	133K	112
12/01/2024	0,29%	0,10	34,35	34,70	34,21	34,70	180K	73
11/01/2024	-1,30%	-0,45	34,25	34,87	34,19	35,01	249K	117
10/01/2024	-0,29%	-0,10	34,70	34,83	34,70	34,88	55K	80
09/01/2024	0,00%	0,00	34,80	35,09	34,45	35,09	71K	80
08/01/2024	1,31%	0,45	34,80	34,40	34,32	34,88	125K	116
05/01/2024	-1,01%	-0,35	34,35	34,70	34,06	35,07	152K	282
04/01/2024	-0,34%	-0,12	34,70	34,82	34,52	34,97	53K	55
03/01/2024	-2,27%	-0,81	34,82	35,68	34,82	35,79	117K	115
02/01/2024	1,08%	0,38	35,63	35,24	34,99	35,63	112K	84
28/12/2023	0,95%	0,33	35,25	34,51	34,51	35,26	81K	54
27/12/2023	0,84%	0,29	34,92	34,89	34,63	35,07	343K	73
26/12/2023	-0,06%	-0,02	34,63	34,55	34,47	35,11	179K	90
22/12/2023	0,81%	0,28	34,65	34,37	34,02	35,00	1M	97
21/12/2023	-1,01%	-0,35	34,37	34,72	34,08	34,75	1M	88
20/12/2023	-0,20%	-0,07	34,72	34,53	34,40	35,28	133K	65
19/12/2023	-0,09%	-0,03	34,79	34,80	34,57	35,30	160K	56
18/12/2023	-1,16%	-0,41	34,82	35,68	34,82	35,80	79K	64
15/12/2023	-0,59%	-0,21	35,23	35,82	34,97	35,82	82K	63
14/12/2023	3,35%	1,15	35,44	34,69	34,69	35,55	163K	91
13/12/2023	2,21%	0,74	34,29	33,56	33,55	34,68	271K	62
12/12/2023	0,45%	0,15	33,55	33,65	33,38	33,69	64K	50
11/12/2023	0,45%	0,15	33,40	33,25	32,86	33,60	89K	53
08/12/2023	0,36%	0,12	33,25	33,40	32,89	33,45	232K	52
07/12/2023	0,36%	0,12	33,13	33,01	32,74	33,49	179K	61
06/12/2023	-0,84%	-0,28	33,01	33,47	33,01	33,69	151K	82
05/12/2023	-0,77%	-0,26	33,29	33,55	33,11	33,74	156K	61
04/12/2023	2,07%	0,68	33,55	32,80	32,64	33,55	208K	64
01/12/2023	1,33%	0,43	32,87	32,50	32,03	32,87	224K	78
30/11/2023	1,09%	0,35	32,44	32,36	32,09	32,47	50K	80
29/11/2023	1,39%	0,44	32,09	31,98	31,80	32,24	136K	59
28/11/2023	-0,03%	-0,01	31,65	31,65	31,16	31,72	96K	1.774
27/11/2023	0,57%	0,18	31,66	31,48	30,85	31,80	110K	61
24/11/2023	0,00%	0,00	31,48	31,47	31,00	31,48	146K	55
23/11/2023	0,00%	0,00	31,48	31,48	31,11	31,48	59K	45
22/11/2023	0,61%	0,19	31,48	31,60	31,01	31,64	64K	48
21/11/2023	0,32%	0,10	31,29	31,19	30,81	31,54	153K	63
20/11/2023	-0,45%	-0,14	31,19	31,33	30,88	31,58	72K	65
17/11/2023	0,61%	0,19	31,33	31,51	31,15	31,69	76K	60
16/11/2023	0,00%	0,00	31,14	31,50	30,92	31,50	34K	53
14/11/2023	4,78%	1,42	31,14	29,71	29,71	31,32	166K	73
13/11/2023	-0,80%	-0,24	29,72	30,00	29,63	30,00	55K	54
10/11/2023	0,37%	0,11	29,96	29,85	29,54	30,21	45K	53
09/11/2023	-0,96%	-0,29	29,85	30,51	29,77	30,66	199K	75
08/11/2023	0,97%	0,29	30,14	29,85	29,85	30,15	80K	59
07/11/2023	-1,00%	-0,30	29,85	30,50	29,61	30,50	84K	72
06/11/2023	-1,79%	-0,55	30,15	30,90	29,99	31,01	66K	66
03/11/2023	4,28%	1,26	30,70	29,44	29,44	31,00	204K	58
01/11/2023	-	-	29,44	29,51	29,21	29,68	127K	51

Date,Open,High,Low,Close,Volume
17-May-24,35.52,35.76,35.22,35.37,126585
16-May-24,35.69,35.90,35.48,35.52,98927
15-May-24,35.05,35.82,35.00,35.61,90424
14-May-24,35.01,35.24,34.79,35.05,446847
13-May-24,34.93,35.00,34.79,34.93,74906
10-May-24,34.94,34.96,34.74,34.86,130194
09-May-24,34.39,34.94,34.39,34.87,130975
08-May-24,34.02,34.06,33.38,34.02,135245
07-May-24,33.80,34.06,33.45,34.02,84898
06-May-24,33.36,34.10,33.36,33.73,47070
03-May-24,33.76,34.15,33.36,33.36,448561
02-May-24,33.79,33.96,33.16,33.69,108762
30-Apr-24,33.80,34.13,33.72,33.72,185688
29-Apr-24,33.53,33.95,33.53,33.80,89634
26-Apr-24,33.80,33.99,33.46,33.46,105553
25-Apr-24,33.85,33.85,33.50,33.73,50476
24-Apr-24,33.40,34.00,33.40,33.85,117798
23-Apr-24,33.61,33.95,33.37,33.68,45384
22-Apr-24,33.75,33.97,33.39,33.61,104987
19-Apr-24,33.75,34.00,33.39,33.52,147233
18-Apr-24,33.70,34.09,33.37,33.68,107886
17-Apr-24,34.06,34.20,33.62,33.70,107959
16-Apr-24,34.15,34.31,33.90,34.06,137388
15-Apr-24,34.86,34.86,33.85,34.00,744392
12-Apr-24,34.37,34.53,34.05,34.15,165778
11-Apr-24,34.24,34.64,34.00,34.37,190358
10-Apr-24,35.09,35.13,34.00,34.17,194035
09-Apr-24,34.75,35.13,34.52,35.13,71061
08-Apr-24,34.70,35.00,34.11,34.84,671687
05-Apr-24,34.36,34.85,34.24,34.70,185062
04-Apr-24,35.00,35.08,34.29,34.36,164077
03-Apr-24,35.08,35.10,34.55,34.83,461891
02-Apr-24,35.39,35.39,34.41,35.08,185573
01-Apr-24,35.33,35.48,35.04,35.48,177988
28-Mar-24,34.98,35.43,34.97,35.25,128579
27-Mar-24,34.22,34.91,34.22,34.91,115651
26-Mar-24,34.18,34.64,34.15,34.22,122347
25-Mar-24,34.73,34.76,34.15,34.18,164759
22-Mar-24,35.07,35.27,34.56,34.73,131234
21-Mar-24,34.68,35.10,34.68,35.00,159748
20-Mar-24,34.97,34.99,34.40,34.61,113825
19-Mar-24,34.75,34.99,34.44,34.77,323487
18-Mar-24,34.55,34.92,34.55,34.75,549492
15-Mar-24,34.45,34.92,34.31,34.55,79464
14-Mar-24,35.21,35.21,34.27,34.56,176330
13-Mar-24,35.22,35.50,34.81,35.09,111733
12-Mar-24,35.29,35.57,34.96,35.14,75214
11-Mar-24,35.57,35.60,35.12,35.29,204527
08-Mar-24,34.55,35.59,34.55,35.49,284335
07-Mar-24,34.81,35.09,34.55,34.91,213344
06-Mar-24,34.82,35.02,34.60,34.81,70500
05-Mar-24,34.81,35.20,34.35,34.75,309934
04-Mar-24,34.90,35.17,34.51,35.08,149254
01-Mar-24,34.70,34.97,34.20,34.90,112974
29-Feb-24,34.31,34.78,33.96,34.50,94365
28-Feb-24,33.73,34.44,33.66,34.24,106824
27-Feb-24,33.98,34.28,33.60,33.66,56673
26-Feb-24,34.40,34.63,33.82,33.91,246099
23-Feb-24,34.48,34.56,34.27,34.39,105029
22-Feb-24,33.94,34.95,33.94,34.27,239219
21-Feb-24,33.80,34.07,33.65,33.94,102375
20-Feb-24,34.54,34.54,33.53,33.63,237906
19-Feb-24,33.93,35.00,33.93,34.64,105884
16-Feb-24,34.56,34.64,33.91,34.10,424746
15-Feb-24,34.40,34.44,33.73,34.44,94729
14-Feb-24,33.96,35.07,33.47,33.73,458039
09-Feb-24,34.89,35.07,33.69,33.96,158276
08-Feb-24,34.00,34.27,33.55,34.20,261489
07-Feb-24,33.98,34.28,33.47,33.74,105332
06-Feb-24,33.52,33.87,33.11,33.72,118975
05-Feb-24,34.23,34.27,33.50,33.52,251440
02-Feb-24,34.07,34.56,33.45,34.10,146362
01-Feb-24,33.97,34.10,33.38,34.07,156395
31-Jan-24,34.08,34.40,33.69,33.79,308170
30-Jan-24,34.37,34.88,34.08,34.08,135894
29-Jan-24,34.08,34.37,33.90,34.37,102321
26-Jan-24,34.18,34.36,33.76,33.90,341617
25-Jan-24,33.70,34.18,33.65,34.05,88899
24-Jan-24,34.49,34.65,33.70,33.70,134633
23-Jan-24,34.82,35.00,34.26,34.32,108210
22-Jan-24,34.70,35.07,34.20,34.82,147233
19-Jan-24,34.08,34.29,33.42,34.19,79061
18-Jan-24,34.10,34.31,33.65,33.79,108513
17-Jan-24,34.62,34.95,33.72,34.05,301012
16-Jan-24,34.95,34.95,34.42,34.62,147421
15-Jan-24,34.38,35.07,34.38,34.99,133401
12-Jan-24,34.70,34.70,34.21,34.35,179886
11-Jan-24,34.87,35.01,34.19,34.25,249419
10-Jan-24,34.83,34.88,34.70,34.70,55217
09-Jan-24,35.09,35.09,34.45,34.80,70657
08-Jan-24,34.40,34.88,34.32,34.80,125042
05-Jan-24,34.70,35.07,34.06,34.35,152485
04-Jan-24,34.82,34.97,34.52,34.70,52852
03-Jan-24,35.68,35.79,34.82,34.82,116929
02-Jan-24,35.24,35.63,34.99,35.63,111541
28-Dec-23,34.51,35.26,34.51,35.25,80840
27-Dec-23,34.89,35.07,34.63,34.92,342597
26-Dec-23,34.55,35.11,34.47,34.63,179058
22-Dec-23,34.37,35.00,34.02,34.65,1411105
21-Dec-23,34.72,34.75,34.08,34.37,1386884
20-Dec-23,34.53,35.28,34.40,34.72,133282
19-Dec-23,34.80,35.30,34.57,34.79,159652
18-Dec-23,35.68,35.80,34.82,34.82,79052
15-Dec-23,35.82,35.82,34.97,35.23,82220
14-Dec-23,34.69,35.55,34.69,35.44,163302
13-Dec-23,33.56,34.68,33.55,34.29,270549
12-Dec-23,33.65,33.69,33.38,33.55,63663
11-Dec-23,33.25,33.60,32.86,33.40,89379
08-Dec-23,33.40,33.45,32.89,33.25,232477
07-Dec-23,33.01,33.49,32.74,33.13,178772
06-Dec-23,33.47,33.69,33.01,33.01,150994
05-Dec-23,33.55,33.74,33.11,33.29,155802
04-Dec-23,32.80,33.55,32.64,33.55,207931
01-Dec-23,32.50,32.87,32.03,32.87,224388
30-Nov-23,32.36,32.47,32.09,32.44,50256
29-Nov-23,31.98,32.24,31.80,32.09,136342
28-Nov-23,31.65,31.72,31.16,31.65,95521
27-Nov-23,31.48,31.80,30.85,31.66,110035
24-Nov-23,31.47,31.48,31.00,31.48,145542
23-Nov-23,31.48,31.48,31.11,31.48,58862
22-Nov-23,31.60,31.64,31.01,31.48,63683
21-Nov-23,31.19,31.54,30.81,31.29,152549
20-Nov-23,31.33,31.58,30.88,31.19,71729
17-Nov-23,31.51,31.69,31.15,31.33,76145
16-Nov-23,31.50,31.50,30.92,31.14,34064
14-Nov-23,29.71,31.32,29.71,31.14,166253
13-Nov-23,30.00,30.00,29.63,29.72,54621
10-Nov-23,29.85,30.21,29.54,29.96,44988
09-Nov-23,30.51,30.66,29.77,29.85,199496
08-Nov-23,29.85,30.15,29.85,30.14,79900
07-Nov-23,30.50,30.50,29.61,29.85,84177
06-Nov-23,30.90,31.01,29.99,30.15,66314
03-Nov-23,29.44,31.00,29.44,30.70,204158
01-Nov-23,29.51,29.68,29.21,29.44,127126

*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: ALUG11