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
25/05/2026	-0,75%	-0,31	41,05	41,62	40,16	41,62	123K	322
22/05/2026	0,63%	0,26	41,36	40,77	40,77	41,60	129K	104
21/05/2026	0,12%	0,05	41,10	41,05	40,76	41,19	240K	122
20/05/2026	0,61%	0,25	41,05	40,90	40,39	41,06	161K	144
19/05/2026	1,04%	0,42	40,80	40,41	40,10	40,90	253K	136
18/05/2026	-0,12%	-0,05	40,38	40,13	39,83	40,50	483K	208
15/05/2026	0,05%	0,02	40,43	40,80	40,26	40,80	212K	228
14/05/2026	-1,10%	-0,45	40,41	40,86	40,26	40,86	176K	113
13/05/2026	1,31%	0,53	40,86	40,33	39,87	40,86	424K	548
12/05/2026	0,25%	0,10	40,33	40,23	40,03	40,49	122K	127
11/05/2026	0,00%	0,00	40,23	40,23	40,04	40,47	280K	187
08/05/2026	-0,30%	-0,12	40,23	40,23	40,23	40,45	386K	173
07/05/2026	-0,62%	-0,25	40,35	40,60	40,08	40,60	533K	235
06/05/2026	1,47%	0,59	40,60	40,26	40,26	40,76	245K	162
05/05/2026	-0,79%	-0,32	40,01	40,33	39,80	40,46	167K	186
04/05/2026	-0,42%	-0,17	40,33	40,50	40,18	40,73	158K	177
30/04/2026	0,35%	0,14	40,50	40,19	40,17	40,65	148K	124
29/04/2026	-0,44%	-0,18	40,36	40,54	40,27	40,68	380K	365
28/04/2026	0,92%	0,37	40,54	40,48	40,09	40,63	358K	169
27/04/2026	-0,72%	-0,29	40,17	40,27	40,11	40,40	315K	387
24/04/2026	-0,47%	-0,19	40,46	40,31	40,31	40,94	623K	151
23/04/2026	1,88%	0,75	40,65	40,28	40,04	41,00	215K	175
22/04/2026	-2,83%	-1,16	39,90	40,90	39,71	41,70	415K	329
20/04/2026	0,24%	0,10	41,06	41,05	40,60	41,14	331K	191
17/04/2026	1,31%	0,53	40,96	40,56	40,37	41,07	347K	1.331
16/04/2026	0,95%	0,38	40,43	40,08	39,99	40,55	466K	334
15/04/2026	0,02%	0,01	40,05	40,19	39,79	40,20	219K	368
14/04/2026	0,91%	0,36	40,04	39,81	39,21	40,04	406K	1.172
13/04/2026	0,08%	0,03	39,68	39,68	39,41	39,79	179K	199
10/04/2026	-0,97%	-0,39	39,65	40,00	39,48	40,00	444K	289
09/04/2026	0,13%	0,05	40,04	39,99	39,77	40,34	211K	201
08/04/2026	0,78%	0,31	39,99	40,08	39,68	40,39	447K	268
07/04/2026	0,08%	0,03	39,68	39,84	39,45	39,84	203K	183
06/04/2026	0,10%	0,04	39,65	39,61	39,21	39,74	346K	276
02/04/2026	1,41%	0,55	39,61	39,06	38,61	39,65	2M	576
01/04/2026	-0,10%	-0,04	39,06	39,20	38,97	39,70	195K	187
31/03/2026	0,00%	0,00	39,10	39,65	38,95	39,65	2M	291
30/03/2026	0,77%	0,30	39,10	39,19	38,81	39,47	438K	174
27/03/2026	-1,10%	-0,43	38,80	38,91	38,79	39,44	297K	221
26/03/2026	0,49%	0,19	39,23	39,48	38,91	39,48	796K	172
25/03/2026	-0,79%	-0,31	39,04	39,59	38,94	39,59	552K	290
24/03/2026	-0,51%	-0,20	39,35	39,89	39,33	39,89	2M	452
23/03/2026	-0,65%	-0,26	39,55	40,02	39,55	40,49	583K	231
20/03/2026	-1,39%	-0,56	39,81	40,39	39,81	40,83	279K	213
19/03/2026	-0,93%	-0,38	40,37	40,75	40,37	41,45	217K	211
18/03/2026	-0,85%	-0,35	40,75	41,43	40,73	41,43	277K	165
17/03/2026	0,02%	0,01	41,10	41,24	40,98	41,40	179K	124
16/03/2026	-0,72%	-0,30	41,09	41,39	41,00	41,72	227K	196
13/03/2026	1,45%	0,59	41,39	40,86	40,63	41,58	204K	150
12/03/2026	0,77%	0,31	40,80	40,55	40,35	40,92	293K	149
11/03/2026	-0,78%	-0,32	40,49	40,82	40,37	41,17	241K	216
10/03/2026	-0,39%	-0,16	40,81	40,86	40,76	41,23	227K	338
09/03/2026	-1,09%	-0,45	40,97	41,39	40,35	41,39	2M	309
06/03/2026	-1,57%	-0,66	41,42	42,18	41,42	42,44	401K	354
05/03/2026	-0,43%	-0,18	42,08	42,26	41,80	42,33	535K	775
04/03/2026	-0,61%	-0,26	42,26	42,41	41,58	42,41	3M	662
03/03/2026	1,38%	0,58	42,52	42,36	41,95	42,68	1M	211
02/03/2026	1,18%	0,49	41,94	41,45	41,45	42,08	249K	270
27/02/2026	-0,07%	-0,03	41,45	41,69	41,45	41,99	275K	214
26/02/2026	0,92%	0,38	41,48	41,30	41,24	42,10	227K	149
25/02/2026	-0,82%	-0,34	41,10	41,58	40,90	41,58	563K	309
24/02/2026	-0,19%	-0,08	41,44	41,52	41,18	41,80	286K	233
23/02/2026	0,07%	0,03	41,52	41,49	41,30	41,93	1M	238
20/02/2026	0,12%	0,05	41,49	41,77	41,17	41,84	2M	828
19/02/2026	-0,81%	-0,34	41,44	41,78	40,24	42,18	796K	405
18/02/2026	0,05%	0,02	41,78	41,76	41,45	42,30	640K	385
13/02/2026	1,61%	0,66	41,76	40,99	40,77	41,98	684K	352
12/02/2026	0,44%	0,18	41,10	41,33	40,94	41,47	619K	154
11/02/2026	-0,80%	-0,33	40,92	41,24	40,86	41,40	468K	309
10/02/2026	1,63%	0,66	41,25	40,61	40,59	41,68	286K	378
09/02/2026	-0,27%	-0,11	40,59	40,18	40,18	40,74	263K	389
06/02/2026	0,47%	0,19	40,70	40,63	40,12	40,70	267K	229
05/02/2026	0,15%	0,06	40,51	40,79	40,07	40,79	349K	437
04/02/2026	1,84%	0,73	40,45	39,78	39,72	40,69	467K	562
03/02/2026	-0,58%	-0,23	39,72	39,95	39,48	40,05	278K	710
02/02/2026	-1,36%	-0,55	39,95	40,50	39,95	40,74	945K	556
30/01/2026	1,73%	0,69	40,50	39,95	39,65	40,84	680K	488
29/01/2026	1,25%	0,49	39,81	39,72	39,20	39,95	552K	511
28/01/2026	-0,86%	-0,34	39,32	39,97	39,32	39,97	362K	530
27/01/2026	-2,03%	-0,82	39,66	40,48	39,66	40,59	783K	579
26/01/2026	0,02%	0,01	40,48	40,48	40,30	40,74	340K	624
23/01/2026	0,07%	0,03	40,47	40,76	40,19	40,99	417K	511
22/01/2026	-1,41%	-0,58	40,44	41,36	40,44	41,80	352K	391
21/01/2026	-0,87%	-0,36	41,02	41,38	40,82	41,61	274K	277
20/01/2026	-1,62%	-0,68	41,38	42,06	41,36	42,38	435K	857
19/01/2026	-0,05%	-0,02	42,06	42,09	41,45	42,68	194K	269
16/01/2026	1,18%	0,49	42,08	41,59	41,55	42,24	269K	218
15/01/2026	0,31%	0,13	41,59	41,51	40,67	41,88	299K	503
14/01/2026	1,22%	0,50	41,46	41,37	40,64	41,47	206K	551
13/01/2026	0,52%	0,21	40,96	40,97	40,55	41,14	217K	211
12/01/2026	0,34%	0,14	40,75	40,60	40,56	40,94	365K	220
09/01/2026	-0,25%	-0,10	40,61	40,72	40,50	40,96	199K	199
08/01/2026	0,87%	0,35	40,71	40,58	40,25	40,92	304K	193
07/01/2026	-0,71%	-0,29	40,36	40,98	40,32	41,11	343K	288
06/01/2026	0,12%	0,05	40,65	40,75	40,18	40,98	533K	522
05/01/2026	-0,22%	-0,09	40,60	40,69	40,40	41,10	839K	884
02/01/2026	-1,57%	-0,65	40,69	41,34	40,20	41,34	272K	387
30/12/2025	-1,57%	-0,66	41,34	42,00	41,10	42,00	264K	300
29/12/2025	0,67%	0,28	42,00	42,00	41,20	42,17	352K	227
26/12/2025	1,07%	0,44	41,72	41,70	41,43	42,00	1M	189
23/12/2025	-1,15%	-0,48	41,28	42,00	41,21	42,00	353K	173
22/12/2025	1,02%	0,42	41,76	40,96	40,96	42,00	4M	297
19/12/2025	-0,07%	-0,03	41,34	41,37	41,01	41,79	369K	194
18/12/2025	-0,24%	-0,10	41,37	41,79	41,30	41,95	352K	192
17/12/2025	1,22%	0,50	41,47	40,78	40,78	41,74	160K	214
16/12/2025	-0,05%	-0,02	40,97	41,25	40,91	41,26	182K	156
15/12/2025	0,51%	0,21	40,99	41,15	40,47	41,15	333K	221
12/12/2025	0,12%	0,05	40,78	40,59	40,57	41,06	427K	208
11/12/2025	-0,90%	-0,37	40,73	40,65	40,51	41,09	269K	273
10/12/2025	1,06%	0,43	41,10	40,88	40,71	41,35	295K	167
09/12/2025	-0,25%	-0,10	40,67	40,95	40,67	41,50	146K	166
08/12/2025	-1,28%	-0,53	40,77	40,75	40,50	41,53	217K	421
05/12/2025	2,61%	1,05	41,30	40,44	40,25	41,61	321K	295
04/12/2025	-0,15%	-0,06	40,25	40,50	40,21	40,66	257K	176
03/12/2025	-0,10%	-0,04	40,31	40,38	40,05	40,53	279K	437
02/12/2025	-1,05%	-0,43	40,35	40,85	40,34	41,02	386K	254
01/12/2025	-0,56%	-0,23	40,78	41,01	40,52	41,01	283K	665
28/11/2025	0,54%	0,22	41,01	40,79	40,43	41,49	574K	1.045
27/11/2025	-0,39%	-0,16	40,79	40,56	40,22	40,95	126K	176
26/11/2025	-0,36%	-0,15	40,95	41,10	40,95	41,38	344K	144
25/11/2025	0,69%	0,28	41,10	41,00	40,32	41,40	179K	282
24/11/2025	0,20%	0,08	40,82	40,80	40,36	40,84	163K	193
21/11/2025	2,52%	1,00	40,74	39,74	39,74	40,84	296K	297
19/11/2025	-0,60%	-0,24	39,74	39,98	39,50	40,20	607K	538
18/11/2025	0,30%	0,12	39,98	39,86	39,66	40,05	531K	243
17/11/2025	-0,23%	-0,09	39,86	39,95	39,64	40,11	165K	269
14/11/2025	-0,05%	-0,02	39,95	39,90	39,61	40,33	343K	297
13/11/2025	-0,97%	-0,39	39,97	40,03	39,91	40,28	522K	1.016
12/11/2025	-0,32%	-0,13	40,36	40,24	40,02	40,70	686K	400
11/11/2025	0,60%	0,24	40,49	40,54	40,03	40,54	201K	189
10/11/2025	-0,67%	-0,27	40,25	40,52	40,22	40,52	337K	255
07/11/2025	1,20%	0,48	40,52	40,04	40,03	40,55	344K	149
06/11/2025	-0,57%	-0,23	40,04	40,59	40,02	40,59	256K	156
05/11/2025	-	-	40,27	40,56	40,02	42,18	4M	2.390

Date,Open,High,Low,Close,Volume
25-May-26,41.62,41.62,40.16,41.05,123357
22-May-26,40.77,41.60,40.77,41.36,129195
21-May-26,41.05,41.19,40.76,41.10,240226
20-May-26,40.90,41.06,40.39,41.05,161021
19-May-26,40.41,40.90,40.10,40.80,252562
18-May-26,40.13,40.50,39.83,40.38,483045
15-May-26,40.80,40.80,40.26,40.43,212132
14-May-26,40.86,40.86,40.26,40.41,175625
13-May-26,40.33,40.86,39.87,40.86,423951
12-May-26,40.23,40.49,40.03,40.33,122390
11-May-26,40.23,40.47,40.04,40.23,279510
08-May-26,40.23,40.45,40.23,40.23,386010
07-May-26,40.60,40.60,40.08,40.35,533320
06-May-26,40.26,40.76,40.26,40.60,244951
05-May-26,40.33,40.46,39.80,40.01,166825
04-May-26,40.50,40.73,40.18,40.33,158251
30-Apr-26,40.19,40.65,40.17,40.50,148353
29-Apr-26,40.54,40.68,40.27,40.36,379641
28-Apr-26,40.48,40.63,40.09,40.54,358252
27-Apr-26,40.27,40.40,40.11,40.17,315417
24-Apr-26,40.31,40.94,40.31,40.46,623151
23-Apr-26,40.28,41.00,40.04,40.65,214781
22-Apr-26,40.90,41.70,39.71,39.90,415061
20-Apr-26,41.05,41.14,40.60,41.06,331147
17-Apr-26,40.56,41.07,40.37,40.96,347026
16-Apr-26,40.08,40.55,39.99,40.43,465530
15-Apr-26,40.19,40.20,39.79,40.05,218804
14-Apr-26,39.81,40.04,39.21,40.04,405935
13-Apr-26,39.68,39.79,39.41,39.68,179432
10-Apr-26,40.00,40.00,39.48,39.65,444496
09-Apr-26,39.99,40.34,39.77,40.04,211308
08-Apr-26,40.08,40.39,39.68,39.99,447215
07-Apr-26,39.84,39.84,39.45,39.68,202996
06-Apr-26,39.61,39.74,39.21,39.65,346277
02-Apr-26,39.06,39.65,38.61,39.61,1557230
01-Apr-26,39.20,39.70,38.97,39.06,194826
31-Mar-26,39.65,39.65,38.95,39.10,1522562
30-Mar-26,39.19,39.47,38.81,39.10,438253
27-Mar-26,38.91,39.44,38.79,38.80,296662
26-Mar-26,39.48,39.48,38.91,39.23,796360
25-Mar-26,39.59,39.59,38.94,39.04,552302
24-Mar-26,39.89,39.89,39.33,39.35,1923867
23-Mar-26,40.02,40.49,39.55,39.55,582960
20-Mar-26,40.39,40.83,39.81,39.81,278677
19-Mar-26,40.75,41.45,40.37,40.37,217091
18-Mar-26,41.43,41.43,40.73,40.75,276726
17-Mar-26,41.24,41.40,40.98,41.10,178884
16-Mar-26,41.39,41.72,41.00,41.09,227380
13-Mar-26,40.86,41.58,40.63,41.39,203755
12-Mar-26,40.55,40.92,40.35,40.80,292549
11-Mar-26,40.82,41.17,40.37,40.49,241424
10-Mar-26,40.86,41.23,40.76,40.81,226834
09-Mar-26,41.39,41.39,40.35,40.97,1756041
06-Mar-26,42.18,42.44,41.42,41.42,400694
05-Mar-26,42.26,42.33,41.80,42.08,535103
04-Mar-26,42.41,42.41,41.58,42.26,2676047
03-Mar-26,42.36,42.68,41.95,42.52,1422722
02-Mar-26,41.45,42.08,41.45,41.94,249409
27-Feb-26,41.69,41.99,41.45,41.45,275445
26-Feb-26,41.30,42.10,41.24,41.48,227008
25-Feb-26,41.58,41.58,40.90,41.10,563240
24-Feb-26,41.52,41.80,41.18,41.44,286258
23-Feb-26,41.49,41.93,41.30,41.52,1032887
20-Feb-26,41.77,41.84,41.17,41.49,2250292
19-Feb-26,41.78,42.18,40.24,41.44,795906
18-Feb-26,41.76,42.30,41.45,41.78,639583
13-Feb-26,40.99,41.98,40.77,41.76,684419
12-Feb-26,41.33,41.47,40.94,41.10,618977
11-Feb-26,41.24,41.40,40.86,40.92,468162
10-Feb-26,40.61,41.68,40.59,41.25,286145
09-Feb-26,40.18,40.74,40.18,40.59,263097
06-Feb-26,40.63,40.70,40.12,40.70,267335
05-Feb-26,40.79,40.79,40.07,40.51,349119
04-Feb-26,39.78,40.69,39.72,40.45,467271
03-Feb-26,39.95,40.05,39.48,39.72,278326
02-Feb-26,40.50,40.74,39.95,39.95,944507
30-Jan-26,39.95,40.84,39.65,40.50,679714
29-Jan-26,39.72,39.95,39.20,39.81,551599
28-Jan-26,39.97,39.97,39.32,39.32,361688
27-Jan-26,40.48,40.59,39.66,39.66,783332
26-Jan-26,40.48,40.74,40.30,40.48,340023
23-Jan-26,40.76,40.99,40.19,40.47,417236
22-Jan-26,41.36,41.80,40.44,40.44,351763
21-Jan-26,41.38,41.61,40.82,41.02,273858
20-Jan-26,42.06,42.38,41.36,41.38,435253
19-Jan-26,42.09,42.68,41.45,42.06,194361
16-Jan-26,41.59,42.24,41.55,42.08,269091
15-Jan-26,41.51,41.88,40.67,41.59,299370
14-Jan-26,41.37,41.47,40.64,41.46,205981
13-Jan-26,40.97,41.14,40.55,40.96,216590
12-Jan-26,40.60,40.94,40.56,40.75,364789
09-Jan-26,40.72,40.96,40.50,40.61,198619
08-Jan-26,40.58,40.92,40.25,40.71,304288
07-Jan-26,40.98,41.11,40.32,40.36,342568
06-Jan-26,40.75,40.98,40.18,40.65,533473
05-Jan-26,40.69,41.10,40.40,40.60,838536
02-Jan-26,41.34,41.34,40.20,40.69,271662
30-Dec-25,42.00,42.00,41.10,41.34,263842
29-Dec-25,42.00,42.17,41.20,42.00,352180
26-Dec-25,41.70,42.00,41.43,41.72,1036041
23-Dec-25,42.00,42.00,41.21,41.28,352600
22-Dec-25,40.96,42.00,40.96,41.76,3570113
19-Dec-25,41.37,41.79,41.01,41.34,368797
18-Dec-25,41.79,41.95,41.30,41.37,352259
17-Dec-25,40.78,41.74,40.78,41.47,159566
16-Dec-25,41.25,41.26,40.91,40.97,181717
15-Dec-25,41.15,41.15,40.47,40.99,333498
12-Dec-25,40.59,41.06,40.57,40.78,427386
11-Dec-25,40.65,41.09,40.51,40.73,268981
10-Dec-25,40.88,41.35,40.71,41.10,294884
09-Dec-25,40.95,41.50,40.67,40.67,145807
08-Dec-25,40.75,41.53,40.50,40.77,217470
05-Dec-25,40.44,41.61,40.25,41.30,320711
04-Dec-25,40.50,40.66,40.21,40.25,256717
03-Dec-25,40.38,40.53,40.05,40.31,279389
02-Dec-25,40.85,41.02,40.34,40.35,386217
01-Dec-25,41.01,41.01,40.52,40.78,282754
28-Nov-25,40.79,41.49,40.43,41.01,574179
27-Nov-25,40.56,40.95,40.22,40.79,125996
26-Nov-25,41.10,41.38,40.95,40.95,344239
25-Nov-25,41.00,41.40,40.32,41.10,179132
24-Nov-25,40.80,40.84,40.36,40.82,163004
21-Nov-25,39.74,40.84,39.74,40.74,295627
19-Nov-25,39.98,40.20,39.50,39.74,607489
18-Nov-25,39.86,40.05,39.66,39.98,530908
17-Nov-25,39.95,40.11,39.64,39.86,165250
14-Nov-25,39.90,40.33,39.61,39.95,343214
13-Nov-25,40.03,40.28,39.91,39.97,521956
12-Nov-25,40.24,40.70,40.02,40.36,686235
11-Nov-25,40.54,40.54,40.03,40.49,200658
10-Nov-25,40.52,40.52,40.22,40.25,337280
07-Nov-25,40.04,40.55,40.03,40.52,343615
06-Nov-25,40.59,40.59,40.02,40.04,255934
05-Nov-25,40.56,42.18,40.02,40.27,3819211

*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