Cotação atual, histórico e gráfico do papel: ALUP11

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 ALUP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/09/2021	1,09%	0,27	25,07	24,92	24,80	25,26	18M	4.015
20/09/2021	-1,90%	-0,48	24,80	24,96	24,56	25,10	24M	5.181
17/09/2021	0,64%	0,16	25,28	25,02	24,82	25,34	33M	5.223
16/09/2021	0,28%	0,07	25,12	24,93	24,85	25,27	17M	3.563
15/09/2021	-2,00%	-0,51	25,05	25,60	25,00	25,68	32M	3.676
14/09/2021	0,55%	0,14	25,56	25,50	25,39	25,89	12M	2.359
13/09/2021	0,67%	0,17	25,42	25,31	25,10	25,54	16M	3.733
10/09/2021	-0,12%	-0,03	25,25	25,49	24,90	25,49	17M	3.160
09/09/2021	3,18%	0,78	25,28	24,60	24,43	25,50	15M	3.164
08/09/2021	-3,58%	-0,91	24,50	25,24	24,50	25,38	19M	3.421
06/09/2021	2,05%	0,51	25,41	25,12	24,94	25,43	6M	1.385

03/09/2021	0,65%	0,16	24,90	24,80	24,62	25,13	46M	6.192
02/09/2021	-2,29%	-0,58	24,74	25,30	24,74	25,39	11M	2.624
01/09/2021	-0,04%	-0,01	25,32	25,38	25,22	25,55	17M	3.632
31/08/2021	-0,31%	-0,08	25,33	25,44	25,09	25,56	29M	4.101
30/08/2021	1,40%	0,35	25,41	25,10	24,88	25,57	13M	3.261
27/08/2021	-0,12%	-0,03	25,06	25,17	24,88	25,19	14M	3.908
26/08/2021	-0,71%	-0,18	25,09	25,27	25,00	25,30	9M	2.209
25/08/2021	0,44%	0,11	25,27	25,09	24,91	25,31	11M	2.356
24/08/2021	1,74%	0,43	25,16	24,92	24,77	25,21	20M	4.236
23/08/2021	-1,00%	-0,25	24,73	25,04	24,57	25,10	17M	3.701
20/08/2021	1,34%	0,33	24,98	24,60	24,46	25,05	21M	5.835
19/08/2021	0,49%	0,12	24,65	24,29	24,11	24,68	21M	4.719
18/08/2021	-1,80%	-0,45	24,53	25,00	24,41	25,07	27M	7.769
17/08/2021	1,88%	0,46	24,98	24,52	24,05	25,22	31M	6.709
16/08/2021	-0,73%	-0,18	24,52	24,60	24,42	24,84	21M	5.119
13/08/2021	-0,12%	-0,03	24,70	24,76	24,46	24,81	50M	3.464
12/08/2021	-0,48%	-0,12	24,73	24,70	24,47	24,82	20M	4.319
11/08/2021	0,00%	0,00	24,85	24,89	24,68	24,90	27M	5.797
10/08/2021	-0,88%	-0,22	24,85	25,26	24,80	25,30	25M	5.132
09/08/2021	0,08%	0,02	25,07	25,04	24,91	25,34	19M	4.301
06/08/2021	-0,28%	-0,07	25,05	25,06	24,97	25,23	13M	3.351
05/08/2021	0,04%	0,01	25,12	25,16	25,04	25,39	19M	3.739
04/08/2021	0,40%	0,10	25,11	24,95	24,86	25,38	17M	4.346
03/08/2021	-0,71%	-0,18	25,01	25,20	24,96	25,27	24M	3.885
02/08/2021	2,61%	0,64	25,19	24,80	24,65	25,43	42M	6.003
30/07/2021	-1,01%	-0,25	24,55	24,81	24,34	24,90	28M	4.716
29/07/2021	-0,56%	-0,14	24,80	25,01	24,80	25,08	10M	2.057
28/07/2021	-0,64%	-0,16	24,94	25,18	24,83	25,26	21M	4.642
27/07/2021	0,32%	0,08	25,10	25,02	24,77	25,39	41M	6.847
26/07/2021	0,04%	0,01	25,02	25,01	25,00	25,30	65M	4.065
23/07/2021	-1,15%	-0,29	25,01	25,35	25,00	25,60	21M	5.969
22/07/2021	-0,78%	-0,20	25,30	25,51	25,30	25,67	22M	4.531
21/07/2021	-0,70%	-0,18	25,50	25,90	25,50	25,90	14M	2.927
20/07/2021	-0,47%	-0,12	25,68	25,81	25,68	26,00	9M	2.578
19/07/2021	-1,26%	-0,33	25,80	26,15	25,63	26,22	19M	3.651
16/07/2021	-0,27%	-0,07	26,13	26,55	26,11	26,55	11M	2.535
15/07/2021	-1,50%	-0,40	26,20	26,61	26,19	26,78	22M	3.823
14/07/2021	1,76%	0,46	26,60	26,21	26,07	26,86	20M	4.855
13/07/2021	1,12%	0,29	26,14	26,10	25,93	26,22	18M	3.598
12/07/2021	-0,69%	-0,18	25,85	26,24	25,82	26,24	27M	5.816
08/07/2021	-0,80%	-0,21	26,03	26,20	25,90	26,35	15M	2.970
07/07/2021	-0,61%	-0,16	26,24	26,56	26,23	26,62	15M	2.641
06/07/2021	-1,27%	-0,34	26,40	26,75	26,31	26,83	17M	4.439
05/07/2021	1,02%	0,27	26,74	26,47	26,41	27,00	10M	1.720
02/07/2021	0,30%	0,08	26,47	26,40	26,26	26,59	12M	3.019
01/07/2021	0,04%	0,01	26,39	26,44	26,18	26,52	34M	4.661
30/06/2021	-0,86%	-0,23	26,38	26,61	26,06	26,62	27M	3.349
29/06/2021	0,57%	0,15	26,61	26,46	26,17	26,61	16M	2.976
28/06/2021	0,61%	0,16	26,46	26,38	26,34	26,82	34M	4.367
25/06/2021	-1,87%	-0,50	26,30	26,81	26,23	26,91	32M	4.605
24/06/2021	-0,45%	-0,12	26,80	27,08	26,76	27,08	12M	1.893
23/06/2021	0,75%	0,20	26,92	26,84	26,70	26,95	11M	2.045
22/06/2021	-1,51%	-0,41	26,72	27,14	26,65	27,18	15M	3.230
21/06/2021	0,48%	0,13	27,13	27,00	26,82	27,31	13M	2.359
18/06/2021	1,39%	0,37	27,00	26,60	26,54	27,00	15M	2.840
17/06/2021	-2,10%	-0,57	26,63	27,21	26,40	27,47	38M	8.565
16/06/2021	-0,87%	-0,24	27,20	27,49	27,17	27,58	10M	2.068
15/06/2021	0,59%	0,16	27,44	27,32	27,16	27,54	18M	2.117
14/06/2021	0,11%	0,03	27,28	27,51	27,17	27,66	23M	3.331
11/06/2021	-1,02%	-0,28	27,25	27,53	26,78	27,62	17M	3.060
10/06/2021	0,11%	0,03	27,53	27,63	27,37	27,71	27M	4.413
09/06/2021	-1,43%	-0,40	27,50	27,91	27,50	27,91	16M	3.236
08/06/2021	-0,68%	-0,19	27,90	28,14	27,74	28,15	13M	2.205
07/06/2021	-0,21%	-0,06	28,09	28,33	27,85	28,53	26M	4.202
04/06/2021	0,79%	0,22	28,15	28,00	27,67	28,33	30M	4.258
02/06/2021	0,76%	0,21	27,93	27,71	27,52	28,05	31M	6.001
01/06/2021	1,13%	0,31	27,72	27,40	27,18	27,85	22M	5.076
31/05/2021	0,99%	0,27	27,41	27,20	26,95	27,41	25M	4.466
28/05/2021	-1,67%	-0,46	27,14	27,65	27,10	27,70	30M	6.033
27/05/2021	0,36%	0,10	27,60	27,56	27,06	27,60	15M	2.484
26/05/2021	-0,83%	-0,23	27,50	27,80	27,26	27,85	14M	2.795
25/05/2021	0,25%	0,07	27,73	27,54	27,24	27,80	14M	2.630
24/05/2021	3,75%	1,00	27,66	26,59	26,56	27,66	27M	6.388
21/05/2021	-0,26%	-0,07	26,66	26,80	26,40	26,96	14M	3.579
20/05/2021	-1,37%	-0,37	26,73	27,11	26,68	27,20	24M	4.014
19/05/2021	-1,09%	-0,30	27,10	27,33	26,81	27,53	16M	2.765
18/05/2021	0,22%	0,06	27,40	27,36	27,09	27,43	8M	1.429
17/05/2021	-0,04%	-0,01	27,34	27,50	26,99	27,73	17M	3.782
14/05/2021	1,82%	0,49	27,35	26,99	26,77	27,54	25M	4.778
13/05/2021	1,63%	0,43	26,86	26,69	26,16	26,86	23M	6.020
12/05/2021	-0,86%	-0,23	26,43	26,93	26,35	27,04	56M	8.873
11/05/2021	-0,41%	-0,11	26,66	26,60	26,25	27,02	25M	4.311
10/05/2021	-1,00%	-0,27	26,77	27,10	26,53	27,23	26M	4.194
07/05/2021	0,48%	0,13	27,04	26,90	26,73	27,97	30M	5.357
06/05/2021	-0,30%	-0,08	26,91	27,10	26,57	27,34	16M	4.004
05/05/2021	1,20%	0,32	26,99	26,92	26,51	27,22	22M	5.633
04/05/2021	-1,19%	-0,32	26,67	27,03	26,62	27,10	24M	6.794
03/05/2021	0,45%	0,12	26,99	26,89	26,66	27,64	36M	7.232
30/04/2021	0,26%	0,07	26,87	26,80	26,62	27,36	50M	8.263
29/04/2021	2,64%	0,69	26,80	26,10	25,71	26,98	50M	8.612
28/04/2021	-1,77%	-0,47	26,11	26,14	25,63	26,24	21M	4.890
27/04/2021	-1,01%	-0,27	26,58	26,85	26,40	26,91	44M	6.388
26/04/2021	0,67%	0,18	26,85	26,79	26,39	27,19	40M	6.030
23/04/2021	-0,11%	-0,03	26,67	26,82	26,51	27,20	43M	6.670
22/04/2021	4,71%	1,20	26,70	25,81	25,81	27,05	91M	13.082
20/04/2021	0,35%	0,09	25,50	25,42	25,42	26,03	86M	5.308
19/04/2021	-0,82%	-0,21	25,41	25,69	25,32	25,90	21M	5.272
16/04/2021	-0,43%	-0,11	25,62	25,83	25,62	26,12	25M	3.985
15/04/2021	0,90%	0,23	25,73	25,51	25,47	25,82	14M	3.050
14/04/2021	-1,09%	-0,28	25,50	25,85	25,18	25,89	17M	4.145
13/04/2021	-0,85%	-0,22	25,78	26,00	25,56	26,12	26M	3.710
12/04/2021	-2,11%	-0,56	26,00	26,38	26,00	26,46	25M	5.152
09/04/2021	1,10%	0,29	26,56	26,24	25,98	26,70	22M	5.939
08/04/2021	0,84%	0,22	26,27	26,08	25,92	26,39	11M	2.374
07/04/2021	-0,38%	-0,10	26,05	26,17	26,03	26,31	9M	2.065
06/04/2021	0,04%	0,01	26,15	26,19	25,92	26,30	13M	2.964
05/04/2021	2,43%	0,62	26,14	25,77	25,66	26,27	25M	6.046
01/04/2021	-0,51%	-0,13	25,52	25,93	25,48	26,08	18M	3.413
31/03/2021	0,43%	0,11	25,65	25,57	25,35	25,97	34M	7.252
30/03/2021	0,24%	0,06	25,54	25,42	25,26	25,73	15M	3.852
29/03/2021	0,71%	0,18	25,48	25,33	25,21	25,70	16M	3.764
26/03/2021	1,24%	0,31	25,30	25,05	24,79	25,32	17M	3.988
25/03/2021	1,54%	0,38	24,99	24,63	24,26	25,06	16M	3.800
24/03/2021	-1,20%	-0,30	24,61	24,99	24,57	25,05	17M	3.905
23/03/2021	1,26%	0,31	24,91	25,00	24,65	25,32	23M	3.559
22/03/2021	-1,09%	-0,27	24,60	24,77	24,41	25,07	11M	2.425
19/03/2021	1,93%	0,47	24,87	24,51	24,29	25,09	14M	2.779
18/03/2021	-0,41%	-0,10	24,40	24,33	24,24	24,59	18M	3.290
17/03/2021	1,66%	0,40	24,50	23,93	23,76	24,76	19M	3.799
16/03/2021	-0,58%	-0,14	24,10	24,16	23,57	24,28	14M	3.331
15/03/2021	1,00%	0,24	24,24	24,00	23,95	24,57	14M	2.971
12/03/2021	-0,41%	-0,10	24,00	24,09	23,68	24,50	17M	3.339
11/03/2021	-	-	24,10	23,95	23,88	24,21	8M	1.975

Date,Open,High,Low,Close,Volume
21-Sep-21,24.92,25.26,24.80,25.07,17739233
20-Sep-21,24.96,25.10,24.56,24.80,23752413
17-Sep-21,25.02,25.34,24.82,25.28,32909030
16-Sep-21,24.93,25.27,24.85,25.12,17001676
15-Sep-21,25.60,25.68,25.00,25.05,32428853
14-Sep-21,25.50,25.89,25.39,25.56,12064584
13-Sep-21,25.31,25.54,25.10,25.42,15776278
10-Sep-21,25.49,25.49,24.90,25.25,16996728
09-Sep-21,24.60,25.50,24.43,25.28,15081249
08-Sep-21,25.24,25.38,24.50,24.50,18500118
06-Sep-21,25.12,25.43,24.94,25.41,6009224
03-Sep-21,24.80,25.13,24.62,24.90,45715505
02-Sep-21,25.30,25.39,24.74,24.74,11416446
01-Sep-21,25.38,25.55,25.22,25.32,16733713
31-Aug-21,25.44,25.56,25.09,25.33,28832306
30-Aug-21,25.10,25.57,24.88,25.41,12892902
27-Aug-21,25.17,25.19,24.88,25.06,14420996
26-Aug-21,25.27,25.30,25.00,25.09,8642027
25-Aug-21,25.09,25.31,24.91,25.27,10568768
24-Aug-21,24.92,25.21,24.77,25.16,20335931
23-Aug-21,25.04,25.10,24.57,24.73,16951311
20-Aug-21,24.60,25.05,24.46,24.98,20796767
19-Aug-21,24.29,24.68,24.11,24.65,20759728
18-Aug-21,25.00,25.07,24.41,24.53,26626584
17-Aug-21,24.52,25.22,24.05,24.98,31344115
16-Aug-21,24.60,24.84,24.42,24.52,21361835
13-Aug-21,24.76,24.81,24.46,24.70,50449795
12-Aug-21,24.70,24.82,24.47,24.73,20003788
11-Aug-21,24.89,24.90,24.68,24.85,27285811
10-Aug-21,25.26,25.30,24.80,24.85,24958238
09-Aug-21,25.04,25.34,24.91,25.07,18578937
06-Aug-21,25.06,25.23,24.97,25.05,12609794
05-Aug-21,25.16,25.39,25.04,25.12,18809481
04-Aug-21,24.95,25.38,24.86,25.11,16953876
03-Aug-21,25.20,25.27,24.96,25.01,23575259
02-Aug-21,24.80,25.43,24.65,25.19,41526598
30-Jul-21,24.81,24.90,24.34,24.55,27892142
29-Jul-21,25.01,25.08,24.80,24.80,9930769
28-Jul-21,25.18,25.26,24.83,24.94,20856048
27-Jul-21,25.02,25.39,24.77,25.10,40876074
26-Jul-21,25.01,25.30,25.00,25.02,64635200
23-Jul-21,25.35,25.60,25.00,25.01,21321357
22-Jul-21,25.51,25.67,25.30,25.30,22424985
21-Jul-21,25.90,25.90,25.50,25.50,13605610
20-Jul-21,25.81,26.00,25.68,25.68,9193101
19-Jul-21,26.15,26.22,25.63,25.80,19092269
16-Jul-21,26.55,26.55,26.11,26.13,11128938
15-Jul-21,26.61,26.78,26.19,26.20,21656012
14-Jul-21,26.21,26.86,26.07,26.60,20188696
13-Jul-21,26.10,26.22,25.93,26.14,18252694
12-Jul-21,26.24,26.24,25.82,25.85,26840263
08-Jul-21,26.20,26.35,25.90,26.03,15058401
07-Jul-21,26.56,26.62,26.23,26.24,14826196
06-Jul-21,26.75,26.83,26.31,26.40,17384582
05-Jul-21,26.47,27.00,26.41,26.74,10446421
02-Jul-21,26.40,26.59,26.26,26.47,12407801
01-Jul-21,26.44,26.52,26.18,26.39,34037455
30-Jun-21,26.61,26.62,26.06,26.38,27430226
29-Jun-21,26.46,26.61,26.17,26.61,15826025
28-Jun-21,26.38,26.82,26.34,26.46,33525019
25-Jun-21,26.81,26.91,26.23,26.30,31768073
24-Jun-21,27.08,27.08,26.76,26.80,11998576
23-Jun-21,26.84,26.95,26.70,26.92,10984712
22-Jun-21,27.14,27.18,26.65,26.72,15365265
21-Jun-21,27.00,27.31,26.82,27.13,13101370
18-Jun-21,26.60,27.00,26.54,27.00,14941833
17-Jun-21,27.21,27.47,26.40,26.63,37651706
16-Jun-21,27.49,27.58,27.17,27.20,9667521
15-Jun-21,27.32,27.54,27.16,27.44,18454663
14-Jun-21,27.51,27.66,27.17,27.28,22980794
11-Jun-21,27.53,27.62,26.78,27.25,17041271
10-Jun-21,27.63,27.71,27.37,27.53,26562041
09-Jun-21,27.91,27.91,27.50,27.50,16269000
08-Jun-21,28.14,28.15,27.74,27.90,12799138
07-Jun-21,28.33,28.53,27.85,28.09,26360175
04-Jun-21,28.00,28.33,27.67,28.15,29629622
02-Jun-21,27.71,28.05,27.52,27.93,31418369
01-Jun-21,27.40,27.85,27.18,27.72,22417373
31-May-21,27.20,27.41,26.95,27.41,24532050
28-May-21,27.65,27.70,27.10,27.14,29942806
27-May-21,27.56,27.60,27.06,27.60,14683504
26-May-21,27.80,27.85,27.26,27.50,13687299
25-May-21,27.54,27.80,27.24,27.73,13911231
24-May-21,26.59,27.66,26.56,27.66,26721030
21-May-21,26.80,26.96,26.40,26.66,13741645
20-May-21,27.11,27.20,26.68,26.73,23836878
19-May-21,27.33,27.53,26.81,27.10,15572858
18-May-21,27.36,27.43,27.09,27.40,8108348
17-May-21,27.50,27.73,26.99,27.34,16875008
14-May-21,26.99,27.54,26.77,27.35,24804351
13-May-21,26.69,26.86,26.16,26.86,22768703
12-May-21,26.93,27.04,26.35,26.43,56465726
11-May-21,26.60,27.02,26.25,26.66,24542437
10-May-21,27.10,27.23,26.53,26.77,26465717
07-May-21,26.90,27.97,26.73,27.04,30293201
06-May-21,27.10,27.34,26.57,26.91,15739436
05-May-21,26.92,27.22,26.51,26.99,21798180
04-May-21,27.03,27.10,26.62,26.67,23652853
03-May-21,26.89,27.64,26.66,26.99,35979829
30-Apr-21,26.80,27.36,26.62,26.87,49960776
29-Apr-21,26.10,26.98,25.71,26.80,50361726
28-Apr-21,26.14,26.24,25.63,26.11,21481001
27-Apr-21,26.85,26.91,26.40,26.58,44320665
26-Apr-21,26.79,27.19,26.39,26.85,39500177
23-Apr-21,26.82,27.20,26.51,26.67,42935611
22-Apr-21,25.81,27.05,25.81,26.70,91122469
20-Apr-21,25.42,26.03,25.42,25.50,86081431
19-Apr-21,25.69,25.90,25.32,25.41,20811610
16-Apr-21,25.83,26.12,25.62,25.62,24731466
15-Apr-21,25.51,25.82,25.47,25.73,14186130
14-Apr-21,25.85,25.89,25.18,25.50,17023147
13-Apr-21,26.00,26.12,25.56,25.78,26240437
12-Apr-21,26.38,26.46,26.00,26.00,25170568
09-Apr-21,26.24,26.70,25.98,26.56,21866731
08-Apr-21,26.08,26.39,25.92,26.27,10703466
07-Apr-21,26.17,26.31,26.03,26.05,9369521
06-Apr-21,26.19,26.30,25.92,26.15,12958985
05-Apr-21,25.77,26.27,25.66,26.14,24841453
01-Apr-21,25.93,26.08,25.48,25.52,18014872
31-Mar-21,25.57,25.97,25.35,25.65,34049827
30-Mar-21,25.42,25.73,25.26,25.54,15390264
29-Mar-21,25.33,25.70,25.21,25.48,15843175
26-Mar-21,25.05,25.32,24.79,25.30,17155475
25-Mar-21,24.63,25.06,24.26,24.99,15664523
24-Mar-21,24.99,25.05,24.57,24.61,17427968
23-Mar-21,25.00,25.32,24.65,24.91,23082565
22-Mar-21,24.77,25.07,24.41,24.60,11336002
19-Mar-21,24.51,25.09,24.29,24.87,13857906
18-Mar-21,24.33,24.59,24.24,24.40,18166698
17-Mar-21,23.93,24.76,23.76,24.50,18989189
16-Mar-21,24.16,24.28,23.57,24.10,13920586
15-Mar-21,24.00,24.57,23.95,24.24,13901327
12-Mar-21,24.09,24.50,23.68,24.00,16743803
11-Mar-21,23.95,24.21,23.88,24.10,7981593

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ALUP11

cotações, gráficos e mais...