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
20/10/2025	0,36%	0,15	41,66	41,51	41,25	41,85	388K	2.630
17/10/2025	-0,07%	-0,03	41,51	41,74	41,34	41,86	494K	194
16/10/2025	-0,86%	-0,36	41,54	41,81	41,54	41,94	263K	236
15/10/2025	1,58%	0,65	41,90	41,68	41,39	41,92	72K	221
14/10/2025	1,08%	0,44	41,25	40,80	40,56	41,47	207K	692
13/10/2025	-0,37%	-0,15	40,81	40,96	40,21	40,96	206K	257
10/10/2025	1,34%	0,54	40,96	40,52	40,46	41,22	289K	182

09/10/2025	0,02%	0,01	40,42	40,65	40,28	40,65	719K	712
08/10/2025	-0,71%	-0,29	40,41	40,70	40,26	41,03	346K	388
07/10/2025	0,35%	0,14	40,70	40,66	40,47	41,04	211K	313
06/10/2025	-1,22%	-0,50	40,56	41,06	40,55	41,06	152K	206
03/10/2025	0,20%	0,08	41,06	41,00	41,00	41,63	4M	329
02/10/2025	-0,32%	-0,13	40,98	41,11	40,79	41,25	239K	230
01/10/2025	0,27%	0,11	41,11	41,13	40,88	41,30	184K	328
30/09/2025	0,34%	0,14	41,00	40,85	40,75	41,22	353K	165
29/09/2025	-0,24%	-0,10	40,86	41,00	40,65	41,24	150K	191
26/09/2025	0,47%	0,19	40,96	40,77	40,77	41,09	179K	149
25/09/2025	0,05%	0,02	40,77	40,75	40,52	41,19	332K	143
24/09/2025	0,02%	0,01	40,75	41,15	40,50	41,15	746K	182
23/09/2025	-0,63%	-0,26	40,74	41,05	40,70	41,15	285K	210
22/09/2025	0,22%	0,09	41,00	41,28	40,81	41,28	265K	225
19/09/2025	-0,37%	-0,15	40,91	41,60	40,91	41,60	168K	162
18/09/2025	0,39%	0,16	41,06	40,90	40,75	41,14	540K	171
17/09/2025	-0,17%	-0,07	40,90	41,28	40,90	41,41	408K	192
16/09/2025	-0,94%	-0,39	40,97	41,05	40,86	41,59	202K	219
15/09/2025	-0,72%	-0,30	41,36	41,55	41,20	41,74	211K	272
12/09/2025	-1,07%	-0,45	41,66	42,11	41,62	42,18	195K	194
11/09/2025	1,52%	0,63	42,11	41,64	41,50	42,17	183K	433
10/09/2025	-0,53%	-0,22	41,48	41,99	41,41	42,00	344K	211
09/09/2025	0,02%	0,01	41,70	41,72	41,53	41,99	135K	124
08/09/2025	-0,52%	-0,22	41,69	41,97	41,50	42,07	274K	269
05/09/2025	0,53%	0,22	41,91	41,75	41,59	41,92	326K	157
04/09/2025	0,51%	0,21	41,69	41,49	41,39	41,76	157K	180
03/09/2025	-0,26%	-0,11	41,48	41,46	41,39	41,59	121K	221
02/09/2025	-1,16%	-0,49	41,59	42,12	41,46	42,15	353K	302
01/09/2025	0,45%	0,19	42,08	42,12	41,95	42,48	152K	342
29/08/2025	0,84%	0,35	41,89	41,54	41,54	41,94	170K	320
28/08/2025	-0,69%	-0,29	41,54	41,96	41,31	42,02	141K	133
27/08/2025	0,43%	0,18	41,83	41,76	41,60	42,05	240K	180
26/08/2025	0,17%	0,07	41,65	41,71	41,46	41,71	95K	97
25/08/2025	-0,76%	-0,32	41,58	41,78	41,45	41,89	145K	158
22/08/2025	0,96%	0,40	41,90	41,50	41,50	42,12	172K	107
21/08/2025	-0,19%	-0,08	41,50	41,82	41,38	41,82	187K	106
20/08/2025	-0,24%	-0,10	41,58	41,86	41,48	42,00	90K	117
19/08/2025	2,91%	1,18	41,68	40,50	40,50	41,72	140K	144
18/08/2025	-0,15%	-0,06	40,50	40,94	40,50	40,94	198K	186
15/08/2025	0,25%	0,10	40,56	40,87	40,05	40,87	306K	161
14/08/2025	-0,49%	-0,20	40,46	41,07	40,00	41,60	201K	184
13/08/2025	1,30%	0,52	40,66	40,47	40,19	40,72	351K	331
12/08/2025	-0,55%	-0,22	40,14	40,66	39,86	40,73	274K	253
11/08/2025	-0,52%	-0,21	40,36	40,57	40,36	40,99	115K	185
08/08/2025	-0,66%	-0,27	40,57	40,84	40,57	41,08	275K	258
07/08/2025	-0,37%	-0,15	40,84	41,43	40,80	41,43	201K	196
06/08/2025	-1,54%	-0,64	40,99	41,63	40,99	41,77	345K	229
05/08/2025	0,41%	0,17	41,63	41,68	41,28	41,91	660K	240
04/08/2025	0,29%	0,12	41,46	41,34	41,12	41,74	175K	195
01/08/2025	-1,20%	-0,50	41,34	41,95	41,10	41,95	159K	312
31/07/2025	-0,85%	-0,36	41,84	42,49	41,78	42,64	201K	142
30/07/2025	-1,42%	-0,61	42,20	42,91	41,40	43,17	395K	168
29/07/2025	1,13%	0,48	42,81	42,33	42,32	42,87	1M	107
28/07/2025	-1,01%	-0,43	42,33	43,34	42,33	43,34	337K	177
25/07/2025	0,73%	0,31	42,76	42,45	42,15	43,20	105K	120
24/07/2025	-0,38%	-0,16	42,45	42,73	42,45	42,81	561K	115
23/07/2025	-0,68%	-0,29	42,61	43,00	42,38	43,29	640K	293
22/07/2025	1,85%	0,78	42,90	42,44	42,26	43,40	1M	251
21/07/2025	0,00%	0,00	42,12	42,12	42,07	42,47	183K	149
18/07/2025	0,93%	0,39	42,12	41,74	41,67	42,19	120K	106
17/07/2025	-0,38%	-0,16	41,73	42,24	41,30	42,32	177K	154
16/07/2025	0,96%	0,40	41,89	41,80	41,49	42,24	118K	129
15/07/2025	-1,94%	-0,82	41,49	42,34	41,14	42,34	357K	194
14/07/2025	1,34%	0,56	42,31	41,43	41,43	42,31	806K	210
11/07/2025	-0,10%	-0,04	41,75	41,78	41,50	41,88	184K	163
10/07/2025	1,58%	0,65	41,79	41,56	41,44	42,15	688K	202
09/07/2025	1,06%	0,43	41,14	40,99	40,65	41,28	152K	146
08/07/2025	-0,73%	-0,30	40,71	40,91	40,71	41,01	213K	194
07/07/2025	-0,36%	-0,15	41,01	41,36	40,81	41,36	271K	202
04/07/2025	0,86%	0,35	41,16	41,22	41,11	42,11	169K	345
03/07/2025	-0,15%	-0,06	40,81	41,02	40,71	41,48	196K	222
02/07/2025	-0,54%	-0,22	40,87	41,41	40,63	41,41	108K	182
01/07/2025	1,11%	0,45	41,09	40,70	40,35	41,39	272K	326
27/06/2025	-0,34%	-0,14	40,64	40,78	40,59	41,05	2M	144
26/06/2025	-1,12%	-0,46	40,78	41,64	40,58	41,64	3M	220
25/06/2025	-1,95%	-0,82	41,24	42,09	41,24	42,33	3M	210
24/06/2025	0,65%	0,27	42,06	42,09	41,64	42,25	190K	119
23/06/2025	1,26%	0,52	41,79	41,12	41,12	42,00	277K	336
20/06/2025	0,17%	0,07	41,27	41,22	41,22	41,58	354K	170
18/06/2025	0,17%	0,07	41,20	41,09	40,86	41,47	197K	217
17/06/2025	-0,19%	-0,08	41,13	41,50	40,89	41,64	149K	170
16/06/2025	-0,89%	-0,37	41,21	41,51	41,09	41,70	171K	264
13/06/2025	-0,48%	-0,20	41,58	41,78	41,29	42,00	204K	176
12/06/2025	0,02%	0,01	41,78	41,67	41,60	41,95	233K	164
11/06/2025	-0,62%	-0,26	41,77	41,98	41,65	42,30	577K	170
10/06/2025	1,01%	0,42	42,03	41,65	41,65	42,15	261K	359
09/06/2025	-0,45%	-0,19	41,61	42,09	41,61	42,37	275K	221
06/06/2025	0,17%	0,07	41,80	41,71	41,62	42,14	335K	188
05/06/2025	-0,90%	-0,38	41,73	42,11	41,60	42,11	323K	210
04/06/2025	0,14%	0,06	42,11	41,93	41,60	42,35	286K	158
03/06/2025	-0,61%	-0,26	42,05	42,56	41,84	42,56	458K	208
02/06/2025	-0,38%	-0,16	42,31	42,47	41,73	42,49	442K	1.231
30/05/2025	0,38%	0,16	42,47	42,39	42,17	42,65	261K	158
29/05/2025	0,91%	0,38	42,31	42,33	41,76	42,47	859K	361
28/05/2025	0,79%	0,33	41,93	42,02	41,71	42,15	209K	142
27/05/2025	0,95%	0,39	41,60	41,60	41,29	41,84	139K	132
26/05/2025	0,22%	0,09	41,21	41,12	40,79	41,65	156K	253
23/05/2025	-0,07%	-0,03	41,12	41,40	40,98	41,50	199K	148
22/05/2025	-0,19%	-0,08	41,15	41,30	40,68	41,30	320K	531
21/05/2025	-2,62%	-1,11	41,23	42,13	41,21	42,37	228K	194
20/05/2025	-0,77%	-0,33	42,34	42,42	42,34	43,05	242K	215
19/05/2025	-0,26%	-0,11	42,67	42,40	42,02	42,74	332K	192
16/05/2025	1,62%	0,68	42,78	42,53	42,32	42,78	381K	198
15/05/2025	2,63%	1,08	42,10	41,02	41,02	42,32	355K	193
14/05/2025	-1,09%	-0,45	41,02	41,45	40,85	41,45	446K	278
13/05/2025	-2,63%	-1,12	41,47	42,59	41,34	42,69	471K	280
12/05/2025	1,04%	0,44	42,59	42,58	42,30	43,00	295K	201
09/05/2025	0,48%	0,20	42,15	42,23	41,80	42,23	212K	227
08/05/2025	-1,34%	-0,57	41,95	42,65	41,89	42,67	270K	143
07/05/2025	0,52%	0,22	42,52	42,67	42,52	42,97	238K	152
06/05/2025	-0,40%	-0,17	42,30	42,47	42,14	42,73	158K	154
05/05/2025	0,40%	0,17	42,47	42,20	42,03	42,71	359K	185
02/05/2025	1,39%	0,58	42,30	41,80	41,72	42,68	332K	246
30/04/2025	0,58%	0,24	41,72	41,35	41,10	41,87	561K	192
29/04/2025	0,53%	0,22	41,48	41,33	41,07	41,58	208K	177
28/04/2025	-0,05%	-0,02	41,26	41,33	41,03	41,54	322K	200
25/04/2025	-0,22%	-0,09	41,28	41,37	41,03	41,71	217K	166
24/04/2025	-0,43%	-0,18	41,37	41,52	41,00	41,55	198K	143
23/04/2025	0,05%	0,02	41,55	41,71	41,17	42,33	189K	162
22/04/2025	-1,52%	-0,64	41,53	41,60	41,08	41,76	295K	219
17/04/2025	0,45%	0,19	42,17	41,98	41,77	42,56	284K	118
16/04/2025	0,00%	0,00	41,98	41,96	41,63	42,31	292K	126
15/04/2025	0,70%	0,29	41,98	41,64	41,54	42,42	255K	208
14/04/2025	1,96%	0,80	41,69	41,30	40,92	41,95	198K	160
11/04/2025	0,25%	0,10	40,89	40,00	39,93	41,08	351K	150
10/04/2025	-1,31%	-0,54	40,79	41,17	40,18	41,43	161K	133
09/04/2025	-	-	41,33	39,84	39,03	41,40	1M	267

Date,Open,High,Low,Close,Volume
20-Oct-25,41.51,41.85,41.25,41.66,387543
17-Oct-25,41.74,41.86,41.34,41.51,493526
16-Oct-25,41.81,41.94,41.54,41.54,262614
15-Oct-25,41.68,41.92,41.39,41.90,72075
14-Oct-25,40.80,41.47,40.56,41.25,206527
13-Oct-25,40.96,40.96,40.21,40.81,205966
10-Oct-25,40.52,41.22,40.46,40.96,288856
09-Oct-25,40.65,40.65,40.28,40.42,718661
08-Oct-25,40.70,41.03,40.26,40.41,345544
07-Oct-25,40.66,41.04,40.47,40.70,210933
06-Oct-25,41.06,41.06,40.55,40.56,152428
03-Oct-25,41.00,41.63,41.00,41.06,4179976
02-Oct-25,41.11,41.25,40.79,40.98,239007
01-Oct-25,41.13,41.30,40.88,41.11,184490
30-Sep-25,40.85,41.22,40.75,41.00,353282
29-Sep-25,41.00,41.24,40.65,40.86,149512
26-Sep-25,40.77,41.09,40.77,40.96,178958
25-Sep-25,40.75,41.19,40.52,40.77,332159
24-Sep-25,41.15,41.15,40.50,40.75,746325
23-Sep-25,41.05,41.15,40.70,40.74,285491
22-Sep-25,41.28,41.28,40.81,41.00,264939
19-Sep-25,41.60,41.60,40.91,40.91,167712
18-Sep-25,40.90,41.14,40.75,41.06,539513
17-Sep-25,41.28,41.41,40.90,40.90,407920
16-Sep-25,41.05,41.59,40.86,40.97,201789
15-Sep-25,41.55,41.74,41.20,41.36,210698
12-Sep-25,42.11,42.18,41.62,41.66,194832
11-Sep-25,41.64,42.17,41.50,42.11,182864
10-Sep-25,41.99,42.00,41.41,41.48,344394
09-Sep-25,41.72,41.99,41.53,41.70,134566
08-Sep-25,41.97,42.07,41.50,41.69,273602
05-Sep-25,41.75,41.92,41.59,41.91,325528
04-Sep-25,41.49,41.76,41.39,41.69,156961
03-Sep-25,41.46,41.59,41.39,41.48,120526
02-Sep-25,42.12,42.15,41.46,41.59,353255
01-Sep-25,42.12,42.48,41.95,42.08,151928
29-Aug-25,41.54,41.94,41.54,41.89,169532
28-Aug-25,41.96,42.02,41.31,41.54,140665
27-Aug-25,41.76,42.05,41.60,41.83,240287
26-Aug-25,41.71,41.71,41.46,41.65,95336
25-Aug-25,41.78,41.89,41.45,41.58,145203
22-Aug-25,41.50,42.12,41.50,41.90,171671
21-Aug-25,41.82,41.82,41.38,41.50,186708
20-Aug-25,41.86,42.00,41.48,41.58,90155
19-Aug-25,40.50,41.72,40.50,41.68,139797
18-Aug-25,40.94,40.94,40.50,40.50,198424
15-Aug-25,40.87,40.87,40.05,40.56,305633
14-Aug-25,41.07,41.60,40.00,40.46,201113
13-Aug-25,40.47,40.72,40.19,40.66,350606
12-Aug-25,40.66,40.73,39.86,40.14,273857
11-Aug-25,40.57,40.99,40.36,40.36,115010
08-Aug-25,40.84,41.08,40.57,40.57,275476
07-Aug-25,41.43,41.43,40.80,40.84,201117
06-Aug-25,41.63,41.77,40.99,40.99,345296
05-Aug-25,41.68,41.91,41.28,41.63,659888
04-Aug-25,41.34,41.74,41.12,41.46,174690
01-Aug-25,41.95,41.95,41.10,41.34,158949
31-Jul-25,42.49,42.64,41.78,41.84,201303
30-Jul-25,42.91,43.17,41.40,42.20,395110
29-Jul-25,42.33,42.87,42.32,42.81,1014001
28-Jul-25,43.34,43.34,42.33,42.33,337366
25-Jul-25,42.45,43.20,42.15,42.76,105358
24-Jul-25,42.73,42.81,42.45,42.45,560847
23-Jul-25,43.00,43.29,42.38,42.61,639719
22-Jul-25,42.44,43.40,42.26,42.90,1286591
21-Jul-25,42.12,42.47,42.07,42.12,183492
18-Jul-25,41.74,42.19,41.67,42.12,120499
17-Jul-25,42.24,42.32,41.30,41.73,176677
16-Jul-25,41.80,42.24,41.49,41.89,118073
15-Jul-25,42.34,42.34,41.14,41.49,356574
14-Jul-25,41.43,42.31,41.43,42.31,805903
11-Jul-25,41.78,41.88,41.50,41.75,183889
10-Jul-25,41.56,42.15,41.44,41.79,688025
09-Jul-25,40.99,41.28,40.65,41.14,152225
08-Jul-25,40.91,41.01,40.71,40.71,213136
07-Jul-25,41.36,41.36,40.81,41.01,271395
04-Jul-25,41.22,42.11,41.11,41.16,169348
03-Jul-25,41.02,41.48,40.71,40.81,195887
02-Jul-25,41.41,41.41,40.63,40.87,107801
01-Jul-25,40.70,41.39,40.35,41.09,272248
27-Jun-25,40.78,41.05,40.59,40.64,2417485
26-Jun-25,41.64,41.64,40.58,40.78,3241532
25-Jun-25,42.09,42.33,41.24,41.24,2795417
24-Jun-25,42.09,42.25,41.64,42.06,190464
23-Jun-25,41.12,42.00,41.12,41.79,276549
20-Jun-25,41.22,41.58,41.22,41.27,353739
18-Jun-25,41.09,41.47,40.86,41.20,197245
17-Jun-25,41.50,41.64,40.89,41.13,149277
16-Jun-25,41.51,41.70,41.09,41.21,171028
13-Jun-25,41.78,42.00,41.29,41.58,203973
12-Jun-25,41.67,41.95,41.60,41.78,232941
11-Jun-25,41.98,42.30,41.65,41.77,577262
10-Jun-25,41.65,42.15,41.65,42.03,261246
09-Jun-25,42.09,42.37,41.61,41.61,275416
06-Jun-25,41.71,42.14,41.62,41.80,334804
05-Jun-25,42.11,42.11,41.60,41.73,323104
04-Jun-25,41.93,42.35,41.60,42.11,286336
03-Jun-25,42.56,42.56,41.84,42.05,457526
02-Jun-25,42.47,42.49,41.73,42.31,442305
30-May-25,42.39,42.65,42.17,42.47,261332
29-May-25,42.33,42.47,41.76,42.31,859152
28-May-25,42.02,42.15,41.71,41.93,208589
27-May-25,41.60,41.84,41.29,41.60,139356
26-May-25,41.12,41.65,40.79,41.21,156194
23-May-25,41.40,41.50,40.98,41.12,199435
22-May-25,41.30,41.30,40.68,41.15,320013
21-May-25,42.13,42.37,41.21,41.23,227528
20-May-25,42.42,43.05,42.34,42.34,242130
19-May-25,42.40,42.74,42.02,42.67,331812
16-May-25,42.53,42.78,42.32,42.78,381294
15-May-25,41.02,42.32,41.02,42.10,354754
14-May-25,41.45,41.45,40.85,41.02,446109
13-May-25,42.59,42.69,41.34,41.47,471468
12-May-25,42.58,43.00,42.30,42.59,294597
09-May-25,42.23,42.23,41.80,42.15,211838
08-May-25,42.65,42.67,41.89,41.95,270392
07-May-25,42.67,42.97,42.52,42.52,237724
06-May-25,42.47,42.73,42.14,42.30,157858
05-May-25,42.20,42.71,42.03,42.47,358506
02-May-25,41.80,42.68,41.72,42.30,332044
30-Apr-25,41.35,41.87,41.10,41.72,560582
29-Apr-25,41.33,41.58,41.07,41.48,208360
28-Apr-25,41.33,41.54,41.03,41.26,322414
25-Apr-25,41.37,41.71,41.03,41.28,216797
24-Apr-25,41.52,41.55,41.00,41.37,198250
23-Apr-25,41.71,42.33,41.17,41.55,188699
22-Apr-25,41.60,41.76,41.08,41.53,294649
17-Apr-25,41.98,42.56,41.77,42.17,283663
16-Apr-25,41.96,42.31,41.63,41.98,291897
15-Apr-25,41.64,42.42,41.54,41.98,255114
14-Apr-25,41.30,41.95,40.92,41.69,197974
11-Apr-25,40.00,41.08,39.93,40.89,350740
10-Apr-25,41.17,41.43,40.18,40.79,160748
09-Apr-25,39.84,41.40,39.03,41.33,1394276

*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