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
14/11/2019	0,55%	0,13	23,98	24,10	23,87	24,21	19M	2.375
13/11/2019	-1,53%	-0,37	23,85	24,23	23,67	24,43	21M	3.751
12/11/2019	-0,29%	-0,07	24,22	24,30	23,92	24,52	26M	4.228
11/11/2019	0,37%	0,09	24,29	24,10	23,97	24,41	9M	1.507
08/11/2019	-0,21%	-0,05	24,20	24,24	24,01	24,40	15M	2.409
07/11/2019	-1,06%	-0,26	24,25	24,41	24,17	24,57	36M	5.559
06/11/2019	0,95%	0,23	24,51	24,34	24,05	24,51	19M	3.417
05/11/2019	0,75%	0,18	24,28	24,25	24,00	24,36	23M	3.536
04/11/2019	-1,95%	-0,48	24,10	24,60	24,01	24,84	24M	4.108
01/11/2019	1,28%	0,31	24,58	24,34	24,34	24,71	27M	5.038
31/10/2019	-1,78%	-0,44	24,27	24,70	24,11	24,76	33M	3.357
30/10/2019	-0,36%	-0,09	24,71	24,87	24,41	24,87	14M	3.211
29/10/2019	0,04%	0,01	24,80	24,87	24,61	24,95	9M	2.148
28/10/2019	-0,08%	-0,02	24,79	25,10	24,71	25,10	8M	1.686
25/10/2019	-0,56%	-0,14	24,81	25,19	24,79	25,23	15M	3.219
24/10/2019	-0,52%	-0,13	24,95	25,24	24,95	25,25	15M	3.393
23/10/2019	-0,08%	-0,02	25,08	25,22	24,71	25,29	21M	2.865
22/10/2019	1,25%	0,31	25,10	24,84	24,80	25,32	21M	3.558
21/10/2019	0,08%	0,02	24,79	24,78	24,60	24,96	9M	1.549
18/10/2019	0,20%	0,05	24,77	24,78	24,73	24,94	18M	2.014
17/10/2019	-1,12%	-0,28	24,72	24,80	24,67	24,93	21M	3.461
16/10/2019	2,04%	0,50	25,00	24,57	24,21	25,01	11M	2.368
15/10/2019	-1,92%	-0,48	24,50	25,05	24,30	25,09	15M	3.042
14/10/2019	0,28%	0,07	24,98	24,95	24,93	25,08	7M	1.552
11/10/2019	0,04%	0,01	24,91	24,97	24,83	25,09	23M	2.928
10/10/2019	0,00%	0,00	24,90	25,10	24,79	25,22	12M	2.805
09/10/2019	-0,36%	-0,09	24,90	25,28	24,85	25,35	9M	1.526
08/10/2019	0,00%	0,00	24,99	25,00	24,79	25,15	42M	5.138
07/10/2019	-0,83%	-0,21	24,99	25,26	24,77	25,32	21M	3.023
04/10/2019	-0,24%	-0,06	25,20	25,25	24,93	25,46	11M	2.002
03/10/2019	-0,12%	-0,03	25,26	25,45	25,01	25,54	37M	3.857
02/10/2019	-1,48%	-0,38	25,29	25,39	24,98	25,42	15M	3.315
01/10/2019	1,50%	0,38	25,67	25,30	25,00	25,67	15M	2.582
30/09/2019	2,76%	0,68	25,29	24,60	24,60	25,40	17M	4.001
27/09/2019	-0,57%	-0,14	24,61	24,79	24,54	24,91	8M	2.259
26/09/2019	-0,40%	-0,10	24,75	24,75	24,64	24,99	23M	3.062
25/09/2019	-2,05%	-0,52	24,85	25,37	24,64	25,37	22M	3.618
24/09/2019	0,71%	0,18	25,37	25,35	25,23	25,54	8M	2.414
23/09/2019	-2,55%	-0,66	25,19	25,85	25,11	26,07	14M	3.154
20/09/2019	-0,42%	-0,11	25,85	26,00	25,47	26,00	13M	2.086
19/09/2019	3,02%	0,76	25,96	25,40	25,40	26,12	17M	3.271
18/09/2019	-0,83%	-0,21	25,20	25,40	25,10	25,40	15M	2.431
17/09/2019	1,93%	0,48	25,41	24,98	24,60	25,65	11M	2.747
16/09/2019	-1,70%	-0,43	24,93	25,50	24,81	25,50	14M	2.851
13/09/2019	0,04%	0,01	25,36	25,43	25,15	25,93	21M	3.980
12/09/2019	-0,55%	-0,14	25,35	25,59	25,06	25,65	19M	2.929
11/09/2019	1,55%	0,39	25,49	25,23	25,07	25,49	11M	1.542
10/09/2019	-1,41%	-0,36	25,10	25,46	24,87	25,50	13M	3.177
09/09/2019	-1,62%	-0,42	25,46	25,97	25,29	26,08	10M	2.996
06/09/2019	-0,23%	-0,06	25,88	26,09	25,45	26,09	9M	1.925
05/09/2019	0,86%	0,22	25,94	26,01	25,63	26,08	11M	2.476
04/09/2019	1,46%	0,37	25,72	25,58	25,34	26,20	16M	3.399
03/09/2019	-1,40%	-0,36	25,35	25,68	25,15	25,82	30M	2.509
02/09/2019	-1,08%	-0,28	25,71	26,00	25,65	26,50	15M	2.896
30/08/2019	3,55%	0,89	25,99	25,30	25,24	25,99	29M	5.460
29/08/2019	-0,48%	-0,12	25,10	25,33	24,84	25,83	27M	4.358
28/08/2019	0,92%	0,23	25,22	24,94	24,78	25,50	11M	2.518
27/08/2019	-0,44%	-0,11	24,99	25,20	24,76	25,49	13M	2.080
26/08/2019	-1,18%	-0,30	25,10	25,79	24,86	25,79	10M	2.317
23/08/2019	-1,55%	-0,40	25,40	25,73	25,14	25,73	10M	2.088
22/08/2019	0,19%	0,05	25,80	25,61	25,47	25,80	8M	1.868
21/08/2019	1,18%	0,30	25,75	25,57	25,23	25,84	14M	2.900
20/08/2019	-1,17%	-0,30	25,45	25,76	25,10	25,91	18M	4.035
19/08/2019	0,19%	0,05	25,75	25,75	25,20	25,92	15M	3.602
16/08/2019	-2,28%	-0,60	25,70	26,30	25,58	26,45	14M	3.153
15/08/2019	-2,56%	-0,69	26,30	27,00	25,45	27,14	28M	5.363
14/08/2019	-0,59%	-0,16	26,99	27,04	26,67	27,79	35M	7.772
13/08/2019	1,72%	0,46	27,15	26,80	26,55	27,22	18M	4.468
12/08/2019	-0,96%	-0,26	26,69	26,61	26,51	26,93	20M	2.951
09/08/2019	1,05%	0,28	26,95	26,77	26,43	26,95	27M	2.637
08/08/2019	-0,49%	-0,13	26,67	26,83	26,53	26,96	27M	4.397
07/08/2019	-0,70%	-0,19	26,80	26,99	26,68	26,99	16M	3.746
06/08/2019	1,66%	0,44	26,99	26,83	26,47	27,09	13M	2.432
05/08/2019	-0,52%	-0,14	26,55	26,68	26,16	26,68	12M	3.296
02/08/2019	-0,93%	-0,25	26,69	27,03	26,48	27,03	15M	2.572
01/08/2019	1,62%	0,43	26,94	26,51	26,43	27,29	38M	4.537
31/07/2019	-0,26%	-0,07	26,51	26,58	26,31	26,75	33M	3.817
30/07/2019	0,91%	0,24	26,58	26,38	26,00	26,77	17M	2.009
29/07/2019	-0,04%	-0,01	26,34	26,35	26,16	26,45	10M	2.390
26/07/2019	-1,57%	-0,42	26,35	26,80	26,31	26,88	12M	2.360
25/07/2019	-0,07%	-0,02	26,77	26,93	26,58	27,07	11M	2.570
24/07/2019	-0,92%	-0,25	26,79	27,29	26,65	27,29	9M	2.035
23/07/2019	-0,92%	-0,25	27,04	27,46	26,91	27,47	14M	2.670
22/07/2019	0,22%	0,06	27,29	27,49	27,12	27,49	26M	3.101
19/07/2019	0,59%	0,16	27,23	27,08	26,90	27,23	14M	2.555
18/07/2019	1,81%	0,48	27,07	26,90	26,62	27,07	15M	2.174
17/07/2019	0,38%	0,10	26,59	26,67	26,31	26,87	14M	2.185
16/07/2019	0,15%	0,04	26,49	26,48	26,21	26,51	8M	1.936
15/07/2019	-0,56%	-0,15	26,45	26,61	26,35	26,62	9M	2.120
12/07/2019	-1,12%	-0,30	26,60	26,90	26,40	26,97	10M	1.786
11/07/2019	1,05%	0,28	26,90	26,62	26,42	27,00	19M	2.039
10/07/2019	1,84%	0,48	26,62	26,20	26,02	26,72	27M	3.812
08/07/2019	2,11%	0,54	26,14	25,65	25,42	26,14	22M	3.486
05/07/2019	-0,04%	-0,01	25,60	25,66	25,45	25,71	12M	2.164
04/07/2019	0,43%	0,11	25,61	25,60	25,46	25,83	14M	1.622
03/07/2019	-0,35%	-0,09	25,50	25,60	25,30	25,63	14M	2.619
02/07/2019	-0,43%	-0,11	25,59	25,73	25,09	25,75	17M	2.983
01/07/2019	-0,58%	-0,15	25,70	26,01	25,55	26,16	21M	1.970
28/06/2019	2,01%	0,51	25,85	25,39	25,29	25,96	27M	4.621
27/06/2019	0,56%	0,14	25,34	25,11	24,93	25,75	14M	2.513
26/06/2019	-0,28%	-0,07	25,20	25,27	25,00	25,29	11M	2.170

Date,Open,High,Low,Close,Volume
14-Nov-19,24.10,24.21,23.87,23.98,19358302
13-Nov-19,24.23,24.43,23.67,23.85,20546726
12-Nov-19,24.30,24.52,23.92,24.22,26341735
11-Nov-19,24.10,24.41,23.97,24.29,9415768
08-Nov-19,24.24,24.40,24.01,24.20,15054676
07-Nov-19,24.41,24.57,24.17,24.25,36066549
06-Nov-19,24.34,24.51,24.05,24.51,18907786
05-Nov-19,24.25,24.36,24.00,24.28,22992545
04-Nov-19,24.60,24.84,24.01,24.10,24024011
01-Nov-19,24.34,24.71,24.34,24.58,26523149
31-Oct-19,24.70,24.76,24.11,24.27,33329475
30-Oct-19,24.87,24.87,24.41,24.71,14279490
29-Oct-19,24.87,24.95,24.61,24.80,8950321
28-Oct-19,25.10,25.10,24.71,24.79,8392105
25-Oct-19,25.19,25.23,24.79,24.81,15199664
24-Oct-19,25.24,25.25,24.95,24.95,14838625
23-Oct-19,25.22,25.29,24.71,25.08,20856664
22-Oct-19,24.84,25.32,24.80,25.10,20923622
21-Oct-19,24.78,24.96,24.60,24.79,8963520
18-Oct-19,24.78,24.94,24.73,24.77,17996956
17-Oct-19,24.80,24.93,24.67,24.72,20807865
16-Oct-19,24.57,25.01,24.21,25.00,11227563
15-Oct-19,25.05,25.09,24.30,24.50,15255188
14-Oct-19,24.95,25.08,24.93,24.98,6848468
11-Oct-19,24.97,25.09,24.83,24.91,22997120
10-Oct-19,25.10,25.22,24.79,24.90,12218505
09-Oct-19,25.28,25.35,24.85,24.90,9055736
08-Oct-19,25.00,25.15,24.79,24.99,42131741
07-Oct-19,25.26,25.32,24.77,24.99,20687950
04-Oct-19,25.25,25.46,24.93,25.20,10852853
03-Oct-19,25.45,25.54,25.01,25.26,36545280
02-Oct-19,25.39,25.42,24.98,25.29,14879207
01-Oct-19,25.30,25.67,25.00,25.67,14791092
30-Sep-19,24.60,25.40,24.60,25.29,17303585
27-Sep-19,24.79,24.91,24.54,24.61,7800524
26-Sep-19,24.75,24.99,24.64,24.75,23082371
25-Sep-19,25.37,25.37,24.64,24.85,22463367
24-Sep-19,25.35,25.54,25.23,25.37,7915043
23-Sep-19,25.85,26.07,25.11,25.19,13742074
20-Sep-19,26.00,26.00,25.47,25.85,12904742
19-Sep-19,25.40,26.12,25.40,25.96,16716813
18-Sep-19,25.40,25.40,25.10,25.20,14560685
17-Sep-19,24.98,25.65,24.60,25.41,11242887
16-Sep-19,25.50,25.50,24.81,24.93,13527173
13-Sep-19,25.43,25.93,25.15,25.36,20906918
12-Sep-19,25.59,25.65,25.06,25.35,19110128
11-Sep-19,25.23,25.49,25.07,25.49,10516534
10-Sep-19,25.46,25.50,24.87,25.10,12680397
09-Sep-19,25.97,26.08,25.29,25.46,9899598
06-Sep-19,26.09,26.09,25.45,25.88,9227431
05-Sep-19,26.01,26.08,25.63,25.94,11099086
04-Sep-19,25.58,26.20,25.34,25.72,16286891
03-Sep-19,25.68,25.82,25.15,25.35,29682124
02-Sep-19,26.00,26.50,25.65,25.71,15078990
30-Aug-19,25.30,25.99,25.24,25.99,28906817
29-Aug-19,25.33,25.83,24.84,25.10,27183702
28-Aug-19,24.94,25.50,24.78,25.22,11390404
27-Aug-19,25.20,25.49,24.76,24.99,12616214
26-Aug-19,25.79,25.79,24.86,25.10,10257241
23-Aug-19,25.73,25.73,25.14,25.40,9557039
22-Aug-19,25.61,25.80,25.47,25.80,7875403
21-Aug-19,25.57,25.84,25.23,25.75,14461994
20-Aug-19,25.76,25.91,25.10,25.45,18343177
19-Aug-19,25.75,25.92,25.20,25.75,14890730
16-Aug-19,26.30,26.45,25.58,25.70,13953380
15-Aug-19,27.00,27.14,25.45,26.30,28286693
14-Aug-19,27.04,27.79,26.67,26.99,34819899
13-Aug-19,26.80,27.22,26.55,27.15,17627084
12-Aug-19,26.61,26.93,26.51,26.69,20358007
09-Aug-19,26.77,26.95,26.43,26.95,26771601
08-Aug-19,26.83,26.96,26.53,26.67,26837552
07-Aug-19,26.99,26.99,26.68,26.80,16332563
06-Aug-19,26.83,27.09,26.47,26.99,12528218
05-Aug-19,26.68,26.68,26.16,26.55,12466146
02-Aug-19,27.03,27.03,26.48,26.69,15401519
01-Aug-19,26.51,27.29,26.43,26.94,37872958
31-Jul-19,26.58,26.75,26.31,26.51,32825638
30-Jul-19,26.38,26.77,26.00,26.58,16562399
29-Jul-19,26.35,26.45,26.16,26.34,9736062
26-Jul-19,26.80,26.88,26.31,26.35,12443749
25-Jul-19,26.93,27.07,26.58,26.77,11473663
24-Jul-19,27.29,27.29,26.65,26.79,8834761
23-Jul-19,27.46,27.47,26.91,27.04,13546738
22-Jul-19,27.49,27.49,27.12,27.29,25747896
19-Jul-19,27.08,27.23,26.90,27.23,13628110
18-Jul-19,26.90,27.07,26.62,27.07,15050481
17-Jul-19,26.67,26.87,26.31,26.59,13645384
16-Jul-19,26.48,26.51,26.21,26.49,7967329
15-Jul-19,26.61,26.62,26.35,26.45,8956268
12-Jul-19,26.90,26.97,26.40,26.60,10201249
11-Jul-19,26.62,27.00,26.42,26.90,18519338
10-Jul-19,26.20,26.72,26.02,26.62,26692697
08-Jul-19,25.65,26.14,25.42,26.14,22056998
05-Jul-19,25.66,25.71,25.45,25.60,12108404
04-Jul-19,25.60,25.83,25.46,25.61,14081397
03-Jul-19,25.60,25.63,25.30,25.50,14386704
02-Jul-19,25.73,25.75,25.09,25.59,17156516
01-Jul-19,26.01,26.16,25.55,25.70,20774880
28-Jun-19,25.39,25.96,25.29,25.85,26509684
27-Jun-19,25.11,25.75,24.93,25.34,13620182
26-Jun-19,25.27,25.29,25.00,25.20,10646428
25-Jun-19,25.31,25.31,24.97,25.27,10646428
24-Jun-19,25.05,25.54,25.02,25.31,10646428
21-Jun-19,25.61,25.87,25.01,25.04,10646428
19-Jun-19,24.89,25.60,24.78,25.50,10646428
18-Jun-19,24.80,25.12,24.80,24.90,10646428
17-Jun-19,24.81,25.21,24.48,24.77,10646428
14-Jun-19,25.09,25.22,24.80,24.80,10646428
13-Jun-19,24.50,25.10,24.41,25.10,10646428
12-Jun-19,24.80,24.80,24.31,24.49,10646428
11-Jun-19,24.54,24.90,24.34,24.84,10646428
10-Jun-19,24.90,24.90,24.34,24.51,10646428
07-Jun-19,24.50,25.09,24.50,24.90,10646428
06-Jun-19,24.74,24.74,24.38,24.50,10646428
05-Jun-19,24.48,24.58,24.37,24.55,10646428
04-Jun-19,24.50,24.76,24.22,24.50,10646428
03-Jun-19,24.50,24.70,24.30,24.50,10646428
31-May-19,23.58,24.38,23.45,24.38,10646428
30-May-19,23.62,23.80,23.40,23.60,10646428
29-May-19,22.91,23.66,22.90,23.50,10646428
28-May-19,22.51,23.00,22.51,22.94,10646428
27-May-19,22.54,22.88,22.47,22.50,10646428
24-May-19,22.56,22.71,22.20,22.53,10646428
23-May-19,22.90,22.90,22.33,22.35,10646428
22-May-19,22.00,23.01,22.00,22.95,10646428
21-May-19,21.80,22.27,21.78,22.00,10646428
20-May-19,21.70,21.95,21.63,21.80,10646428
17-May-19,21.92,22.05,21.43,21.60,10646428
16-May-19,22.59,22.70,21.45,21.90,10646428
15-May-19,22.81,22.82,22.50,22.50,10646428
14-May-19,23.08,23.08,22.55,22.93,10646428
13-May-19,22.80,22.89,22.48,22.89,10646428
10-May-19,22.99,23.09,22.67,22.96,10646428
09-May-19,22.99,23.08,22.75,23.00,10646428

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ALUP11