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
13/11/2025	-0,86%	-0,30	34,39	34,89	34,24	34,91	29M	4.990
12/11/2025	0,09%	0,03	34,69	34,66	34,50	34,95	21M	3.723
11/11/2025	1,85%	0,63	34,66	34,13	33,94	34,66	130M	5.397
10/11/2025	0,68%	0,23	34,03	33,71	33,64	34,24	27M	4.286
07/11/2025	-0,73%	-0,25	33,80	34,08	33,12	34,16	35M	5.267
06/11/2025	0,53%	0,18	34,05	34,14	33,55	34,14	16M	2.431
05/11/2025	0,80%	0,27	33,87	33,53	33,52	34,14	17M	2.180

04/11/2025	0,57%	0,19	33,60	33,01	33,01	33,81	15M	2.540
03/11/2025	2,55%	0,83	33,41	32,73	32,46	33,58	24M	3.507
31/10/2025	-0,67%	-0,22	32,58	32,74	32,39	32,97	39M	5.098
30/10/2025	0,18%	0,06	32,80	32,58	32,46	32,99	19M	2.803
29/10/2025	0,77%	0,25	32,74	32,52	32,42	32,79	21M	3.045
28/10/2025	0,68%	0,22	32,49	32,18	32,16	32,58	28M	4.580
27/10/2025	1,29%	0,41	32,27	31,85	31,85	32,50	23M	3.385
24/10/2025	0,44%	0,14	31,86	31,77	31,74	32,11	12M	2.250
23/10/2025	0,35%	0,11	31,72	31,74	31,52	31,87	6M	1.091
22/10/2025	0,77%	0,24	31,61	31,32	31,29	31,64	6M	1.049
21/10/2025	-0,73%	-0,23	31,37	31,73	31,20	31,76	17M	3.132
20/10/2025	0,38%	0,12	31,60	31,33	31,33	31,88	11M	1.717
17/10/2025	0,64%	0,20	31,48	30,97	30,97	31,55	17M	1.992
16/10/2025	0,77%	0,24	31,28	30,89	30,83	31,28	20M	3.302
15/10/2025	0,78%	0,24	31,04	30,58	30,58	31,30	54M	4.371
14/10/2025	-0,61%	-0,19	30,80	30,98	30,64	30,99	23M	2.892
13/10/2025	-0,67%	-0,21	30,99	31,19	30,99	31,39	10M	1.626
10/10/2025	1,50%	0,46	31,20	30,94	30,52	31,20	20M	3.082
09/10/2025	-1,76%	-0,55	30,74	31,46	30,52	31,46	45M	4.207
08/10/2025	1,59%	0,49	31,29	30,69	30,69	31,29	28M	4.367
07/10/2025	-1,63%	-0,51	30,80	31,06	30,61	31,48	35M	2.565
06/10/2025	-1,42%	-0,45	31,31	31,83	31,31	32,13	14M	2.288
03/10/2025	0,54%	0,17	31,76	31,78	31,38	31,78	10M	1.473
02/10/2025	-0,50%	-0,16	31,59	31,92	31,35	32,02	29M	3.068
01/10/2025	-0,75%	-0,24	31,75	31,99	31,75	32,15	14M	2.367
30/09/2025	-0,34%	-0,11	31,99	32,10	31,75	32,26	16M	2.420
29/09/2025	1,55%	0,49	32,10	31,60	31,57	32,30	13M	2.003
26/09/2025	0,13%	0,04	31,61	31,55	31,49	31,85	9M	1.740
25/09/2025	0,54%	0,17	31,57	31,50	31,30	31,81	23M	3.115
24/09/2025	-1,20%	-0,38	31,40	31,81	31,31	31,90	27M	1.851
23/09/2025	2,19%	0,68	31,78	31,07	30,94	31,87	24M	3.398
22/09/2025	-0,32%	-0,10	31,10	31,17	30,68	31,46	27M	3.413
19/09/2025	2,26%	0,69	31,20	30,51	30,51	31,20	40M	3.035
18/09/2025	-0,59%	-0,18	30,51	30,66	30,26	30,85	16M	2.480
17/09/2025	-0,03%	-0,01	30,69	30,70	30,69	30,97	10M	1.064
16/09/2025	-0,39%	-0,12	30,70	30,85	30,38	30,96	12M	1.970
15/09/2025	0,82%	0,25	30,82	30,72	30,51	30,82	15M	2.595
12/09/2025	-0,46%	-0,14	30,57	30,71	30,36	30,71	20M	2.087
11/09/2025	0,39%	0,12	30,71	30,56	30,46	30,82	14M	2.039
10/09/2025	0,72%	0,22	30,59	30,56	30,37	30,64	11M	1.914
09/09/2025	-0,43%	-0,13	30,37	30,71	30,27	30,71	7M	1.057
08/09/2025	0,16%	0,05	30,50	30,41	30,38	30,70	17M	1.816
05/09/2025	1,57%	0,47	30,45	30,06	30,01	30,71	22M	2.286
04/09/2025	0,64%	0,19	29,98	29,79	29,70	30,14	8M	1.496
03/09/2025	0,64%	0,19	29,79	29,53	29,52	30,09	50M	2.415
02/09/2025	-0,10%	-0,03	29,60	29,62	29,34	29,75	31M	2.005
01/09/2025	-0,57%	-0,17	29,63	29,62	29,39	29,82	10M	987
29/08/2025	-0,57%	-0,17	29,80	29,81	29,68	30,17	27M	3.553
28/08/2025	1,59%	0,47	29,97	29,50	29,50	30,16	42M	2.942
27/08/2025	0,14%	0,04	29,50	29,42	29,35	29,67	24M	2.873
26/08/2025	0,20%	0,06	29,46	29,42	29,22	29,57	23M	2.456
25/08/2025	-0,41%	-0,12	29,40	29,50	29,25	29,63	57M	5.892
22/08/2025	1,34%	0,39	29,52	28,91	28,90	29,60	28M	3.774
21/08/2025	-0,21%	-0,06	29,13	29,03	28,86	29,19	22M	3.854
20/08/2025	0,27%	0,08	29,19	29,11	28,87	29,24	19M	3.128
19/08/2025	-0,82%	-0,24	29,11	29,35	28,64	29,35	20M	3.995
18/08/2025	0,48%	0,14	29,35	29,21	29,06	29,39	37M	4.938
15/08/2025	-0,41%	-0,12	29,21	29,15	28,79	29,24	22M	3.593
14/08/2025	-0,17%	-0,05	29,33	29,59	29,02	29,59	28M	6.710
13/08/2025	-0,14%	-0,04	29,38	29,58	29,18	29,58	148M	3.278
12/08/2025	0,51%	0,15	29,42	29,27	29,27	29,68	34M	8.094
11/08/2025	0,69%	0,20	29,27	29,44	28,97	29,44	18M	2.708
08/08/2025	-1,46%	-0,43	29,07	29,50	29,00	29,62	25M	3.891
07/08/2025	0,00%	0,00	29,50	29,59	29,26	29,83	64M	5.264
06/08/2025	0,44%	0,13	29,50	29,53	29,31	29,59	17M	3.050
05/08/2025	-0,44%	-0,13	29,37	29,66	29,30	29,88	41M	3.867
04/08/2025	-0,67%	-0,20	29,50	29,70	29,28	29,98	18M	2.862
01/08/2025	0,68%	0,20	29,70	29,55	29,55	30,07	24M	4.573
31/07/2025	-1,07%	-0,32	29,50	29,80	29,47	29,80	21M	2.772
30/07/2025	1,08%	0,32	29,82	29,34	29,33	30,22	15M	3.483
29/07/2025	1,06%	0,31	29,50	29,20	28,92	29,70	19M	3.755
28/07/2025	-0,92%	-0,27	29,19	29,46	28,93	29,49	173M	3.067
25/07/2025	0,03%	0,01	29,46	29,47	29,18	29,49	8M	1.570
24/07/2025	-1,14%	-0,34	29,45	29,90	29,26	29,90	12M	2.195
23/07/2025	1,67%	0,49	29,79	29,36	29,36	29,90	16M	2.046
22/07/2025	-1,31%	-0,39	29,30	29,64	29,16	29,97	17M	3.237
21/07/2025	0,34%	0,10	29,69	29,63	29,54	29,84	12M	1.591
18/07/2025	-1,82%	-0,55	29,59	30,34	29,59	30,34	17M	2.596
17/07/2025	-0,26%	-0,08	30,14	30,22	29,90	30,35	21M	4.080
16/07/2025	0,60%	0,18	30,22	30,18	29,93	30,49	42M	7.357
15/07/2025	0,54%	0,16	30,04	30,20	29,78	30,20	19M	1.882
14/07/2025	-0,20%	-0,06	29,88	29,93	29,59	29,95	28M	2.714
11/07/2025	-1,35%	-0,41	29,94	30,34	29,80	30,48	32M	2.524
10/07/2025	-0,10%	-0,03	30,35	30,41	30,12	30,65	39M	4.708
09/07/2025	-1,40%	-0,43	30,38	30,88	30,38	31,00	22M	2.754
08/07/2025	0,36%	0,11	30,81	30,37	30,33	31,01	29M	4.686
07/07/2025	-1,22%	-0,38	30,70	31,06	30,37	31,06	26M	4.919
04/07/2025	-0,19%	-0,06	31,08	31,08	30,54	31,09	26M	4.255
03/07/2025	1,86%	0,57	31,14	30,64	30,63	31,45	42M	6.066
02/07/2025	-2,43%	-0,76	30,57	31,32	30,46	31,43	19M	3.503
01/07/2025	3,16%	0,96	31,33	30,80	30,80	31,65	27M	3.478
27/06/2025	-0,46%	-0,14	30,37	30,40	30,30	30,76	17M	2.241
26/06/2025	0,99%	0,30	30,51	30,38	30,24	30,64	21M	4.058
25/06/2025	-1,44%	-0,44	30,21	30,53	30,04	30,70	21M	3.893
24/06/2025	1,83%	0,55	30,65	30,27	30,20	31,15	28M	4.626
23/06/2025	-0,40%	-0,12	30,10	30,05	29,94	30,70	102M	3.568
20/06/2025	-0,85%	-0,26	30,22	30,61	30,09	30,61	233M	3.969
18/06/2025	0,59%	0,18	30,48	30,44	30,22	30,67	18M	3.325
17/06/2025	-1,21%	-0,37	30,30	30,50	30,07	30,79	38M	7.495
16/06/2025	1,83%	0,55	30,67	30,12	30,12	30,80	23M	4.632
13/06/2025	-0,43%	-0,13	30,12	30,08	29,82	30,52	22M	3.231
12/06/2025	0,73%	0,22	30,25	30,02	29,66	30,25	32M	3.521
11/06/2025	-0,03%	-0,01	30,03	29,87	29,78	30,40	15M	3.048
10/06/2025	1,04%	0,31	30,04	29,73	29,73	30,32	27M	5.009
09/06/2025	-2,01%	-0,61	29,73	30,30	29,70	30,62	25M	3.303
06/06/2025	-0,82%	-0,25	30,34	30,76	30,30	30,76	58M	2.189
05/06/2025	-0,16%	-0,05	30,59	30,64	30,06	30,65	28M	4.395
04/06/2025	-0,36%	-0,11	30,64	30,90	30,58	31,17	28M	2.970
03/06/2025	1,22%	0,37	30,75	30,45	30,35	31,00	15M	2.903
02/06/2025	-1,01%	-0,31	30,38	30,76	29,99	31,04	30M	5.469
30/05/2025	-0,45%	-0,14	30,69	30,66	30,61	31,23	40M	4.559
29/05/2025	-0,19%	-0,06	30,83	30,92	30,58	31,07	20M	4.530
28/05/2025	-0,99%	-0,31	30,89	30,85	30,85	31,57	25M	4.843
27/05/2025	2,77%	0,84	31,20	30,43	30,40	31,43	21M	3.844
26/05/2025	-0,56%	-0,17	30,36	30,53	30,24	30,80	16M	2.134
23/05/2025	0,79%	0,24	30,53	30,36	29,78	30,64	13M	2.612
22/05/2025	-0,69%	-0,21	30,29	30,33	30,21	30,83	18M	3.156
21/05/2025	-1,07%	-0,33	30,50	30,97	30,16	30,97	30M	4.266
20/05/2025	0,75%	0,23	30,83	30,43	30,21	30,95	19M	3.382
19/05/2025	3,55%	1,05	30,60	29,56	29,39	30,62	23M	3.896
16/05/2025	-1,92%	-0,58	29,55	29,76	29,30	29,84	24M	3.851
15/05/2025	2,41%	0,71	30,13	29,44	29,36	30,15	22M	3.138
14/05/2025	-1,01%	-0,30	29,42	29,79	28,98	29,79	18M	3.027
13/05/2025	2,91%	0,84	29,72	28,93	28,78	29,75	33M	6.030
12/05/2025	-3,09%	-0,92	28,88	29,87	28,74	29,91	42M	5.357
09/05/2025	-0,03%	-0,01	29,80	29,65	29,53	30,14	41M	5.511
08/05/2025	-	-	29,81	29,50	29,32	30,17	37M	4.587

Date,Open,High,Low,Close,Volume
13-Nov-25,34.89,34.91,34.24,34.39,29261297
12-Nov-25,34.66,34.95,34.50,34.69,20807630
11-Nov-25,34.13,34.66,33.94,34.66,130305145
10-Nov-25,33.71,34.24,33.64,34.03,27011290
07-Nov-25,34.08,34.16,33.12,33.80,35353800
06-Nov-25,34.14,34.14,33.55,34.05,16337240
05-Nov-25,33.53,34.14,33.52,33.87,17413580
04-Nov-25,33.01,33.81,33.01,33.60,14649060
03-Nov-25,32.73,33.58,32.46,33.41,24156646
31-Oct-25,32.74,32.97,32.39,32.58,38565946
30-Oct-25,32.58,32.99,32.46,32.80,18866623
29-Oct-25,32.52,32.79,32.42,32.74,21292993
28-Oct-25,32.18,32.58,32.16,32.49,27688042
27-Oct-25,31.85,32.50,31.85,32.27,22622283
24-Oct-25,31.77,32.11,31.74,31.86,11939371
23-Oct-25,31.74,31.87,31.52,31.72,5725599
22-Oct-25,31.32,31.64,31.29,31.61,6458324
21-Oct-25,31.73,31.76,31.20,31.37,16708813
20-Oct-25,31.33,31.88,31.33,31.60,11072921
17-Oct-25,30.97,31.55,30.97,31.48,17058837
16-Oct-25,30.89,31.28,30.83,31.28,19532260
15-Oct-25,30.58,31.30,30.58,31.04,54400183
14-Oct-25,30.98,30.99,30.64,30.80,22736356
13-Oct-25,31.19,31.39,30.99,30.99,9607403
10-Oct-25,30.94,31.20,30.52,31.20,20416015
09-Oct-25,31.46,31.46,30.52,30.74,45424887
08-Oct-25,30.69,31.29,30.69,31.29,28323720
07-Oct-25,31.06,31.48,30.61,30.80,35208043
06-Oct-25,31.83,32.13,31.31,31.31,13969424
03-Oct-25,31.78,31.78,31.38,31.76,9967847
02-Oct-25,31.92,32.02,31.35,31.59,28800588
01-Oct-25,31.99,32.15,31.75,31.75,14468195
30-Sep-25,32.10,32.26,31.75,31.99,16072555
29-Sep-25,31.60,32.30,31.57,32.10,12564227
26-Sep-25,31.55,31.85,31.49,31.61,9344094
25-Sep-25,31.50,31.81,31.30,31.57,23049808
24-Sep-25,31.81,31.90,31.31,31.40,26502868
23-Sep-25,31.07,31.87,30.94,31.78,23894288
22-Sep-25,31.17,31.46,30.68,31.10,27027859
19-Sep-25,30.51,31.20,30.51,31.20,40175985
18-Sep-25,30.66,30.85,30.26,30.51,16128517
17-Sep-25,30.70,30.97,30.69,30.69,9711358
16-Sep-25,30.85,30.96,30.38,30.70,11663154
15-Sep-25,30.72,30.82,30.51,30.82,14864353
12-Sep-25,30.71,30.71,30.36,30.57,20342645
11-Sep-25,30.56,30.82,30.46,30.71,14253224
10-Sep-25,30.56,30.64,30.37,30.59,11137826
09-Sep-25,30.71,30.71,30.27,30.37,7498642
08-Sep-25,30.41,30.70,30.38,30.50,17301495
05-Sep-25,30.06,30.71,30.01,30.45,22348111
04-Sep-25,29.79,30.14,29.70,29.98,8059431
03-Sep-25,29.53,30.09,29.52,29.79,49731047
02-Sep-25,29.62,29.75,29.34,29.60,31375705
01-Sep-25,29.62,29.82,29.39,29.63,10273390
29-Aug-25,29.81,30.17,29.68,29.80,27162850
28-Aug-25,29.50,30.16,29.50,29.97,42487782
27-Aug-25,29.42,29.67,29.35,29.50,24182741
26-Aug-25,29.42,29.57,29.22,29.46,22901311
25-Aug-25,29.50,29.63,29.25,29.40,57062367
22-Aug-25,28.91,29.60,28.90,29.52,27734807
21-Aug-25,29.03,29.19,28.86,29.13,21568521
20-Aug-25,29.11,29.24,28.87,29.19,18632953
19-Aug-25,29.35,29.35,28.64,29.11,19684525
18-Aug-25,29.21,29.39,29.06,29.35,36565019
15-Aug-25,29.15,29.24,28.79,29.21,21507721
14-Aug-25,29.59,29.59,29.02,29.33,28325207
13-Aug-25,29.58,29.58,29.18,29.38,148299999
12-Aug-25,29.27,29.68,29.27,29.42,34160497
11-Aug-25,29.44,29.44,28.97,29.27,18179443
08-Aug-25,29.50,29.62,29.00,29.07,25107284
07-Aug-25,29.59,29.83,29.26,29.50,64390203
06-Aug-25,29.53,29.59,29.31,29.50,16911782
05-Aug-25,29.66,29.88,29.30,29.37,40907556
04-Aug-25,29.70,29.98,29.28,29.50,18366337
01-Aug-25,29.55,30.07,29.55,29.70,23682211
31-Jul-25,29.80,29.80,29.47,29.50,21091992
30-Jul-25,29.34,30.22,29.33,29.82,14957124
29-Jul-25,29.20,29.70,28.92,29.50,18674723
28-Jul-25,29.46,29.49,28.93,29.19,172500921
25-Jul-25,29.47,29.49,29.18,29.46,8387020
24-Jul-25,29.90,29.90,29.26,29.45,12345401
23-Jul-25,29.36,29.90,29.36,29.79,16459938
22-Jul-25,29.64,29.97,29.16,29.30,17277182
21-Jul-25,29.63,29.84,29.54,29.69,12193022
18-Jul-25,30.34,30.34,29.59,29.59,16905471
17-Jul-25,30.22,30.35,29.90,30.14,20511629
16-Jul-25,30.18,30.49,29.93,30.22,42078323
15-Jul-25,30.20,30.20,29.78,30.04,19044928
14-Jul-25,29.93,29.95,29.59,29.88,28348865
11-Jul-25,30.34,30.48,29.80,29.94,32024556
10-Jul-25,30.41,30.65,30.12,30.35,39287363
09-Jul-25,30.88,31.00,30.38,30.38,21671052
08-Jul-25,30.37,31.01,30.33,30.81,29089798
07-Jul-25,31.06,31.06,30.37,30.70,25989965
04-Jul-25,31.08,31.09,30.54,31.08,26131024
03-Jul-25,30.64,31.45,30.63,31.14,41690079
02-Jul-25,31.32,31.43,30.46,30.57,19171580
01-Jul-25,30.80,31.65,30.80,31.33,26892317
27-Jun-25,30.40,30.76,30.30,30.37,16771887
26-Jun-25,30.38,30.64,30.24,30.51,20551845
25-Jun-25,30.53,30.70,30.04,30.21,21317783
24-Jun-25,30.27,31.15,30.20,30.65,28338239
23-Jun-25,30.05,30.70,29.94,30.10,102442066
20-Jun-25,30.61,30.61,30.09,30.22,232815855
18-Jun-25,30.44,30.67,30.22,30.48,17651107
17-Jun-25,30.50,30.79,30.07,30.30,38188120
16-Jun-25,30.12,30.80,30.12,30.67,22936705
13-Jun-25,30.08,30.52,29.82,30.12,21724387
12-Jun-25,30.02,30.25,29.66,30.25,31565813
11-Jun-25,29.87,30.40,29.78,30.03,14717159
10-Jun-25,29.73,30.32,29.73,30.04,27221284
09-Jun-25,30.30,30.62,29.70,29.73,24508491
06-Jun-25,30.76,30.76,30.30,30.34,58410793
05-Jun-25,30.64,30.65,30.06,30.59,28316701
04-Jun-25,30.90,31.17,30.58,30.64,27920406
03-Jun-25,30.45,31.00,30.35,30.75,15309449
02-Jun-25,30.76,31.04,29.99,30.38,30394959
30-May-25,30.66,31.23,30.61,30.69,40144015
29-May-25,30.92,31.07,30.58,30.83,20314629
28-May-25,30.85,31.57,30.85,30.89,25196482
27-May-25,30.43,31.43,30.40,31.20,21228927
26-May-25,30.53,30.80,30.24,30.36,16322427
23-May-25,30.36,30.64,29.78,30.53,12936576
22-May-25,30.33,30.83,30.21,30.29,18462793
21-May-25,30.97,30.97,30.16,30.50,29950649
20-May-25,30.43,30.95,30.21,30.83,18812005
19-May-25,29.56,30.62,29.39,30.60,22942805
16-May-25,29.76,29.84,29.30,29.55,24454695
15-May-25,29.44,30.15,29.36,30.13,22451451
14-May-25,29.79,29.79,28.98,29.42,17986531
13-May-25,28.93,29.75,28.78,29.72,33054684
12-May-25,29.87,29.91,28.74,28.88,42130245
09-May-25,29.65,30.14,29.53,29.80,41499620
08-May-25,29.50,30.17,29.32,29.81,37068172

*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: ALUP11