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
26/07/2024	0,87%	0,27	31,35	31,29	31,00	31,45	25M	2.562
25/07/2024	-0,54%	-0,17	31,08	31,46	31,02	31,46	18M	3.035
24/07/2024	0,10%	0,03	31,25	31,22	30,96	31,34	18M	3.814
23/07/2024	-0,89%	-0,28	31,22	31,43	31,10	31,52	21M	4.058
22/07/2024	0,93%	0,29	31,50	31,08	30,78	31,60	45M	7.532
19/07/2024	-0,45%	-0,14	31,21	31,21	30,93	31,46	37M	4.534
18/07/2024	-0,67%	-0,21	31,35	31,40	31,16	31,53	26M	5.259
17/07/2024	0,06%	0,02	31,56	31,14	31,10	31,57	38M	4.457
16/07/2024	0,38%	0,12	31,54	31,41	31,41	31,75	14M	1.929
15/07/2024	-1,26%	-0,40	31,42	31,83	31,40	31,90	21M	3.618
12/07/2024	0,35%	0,11	31,82	31,68	31,44	31,92	12M	1.962
11/07/2024	0,99%	0,31	31,71	31,71	31,30	31,76	78M	4.065
10/07/2024	0,71%	0,22	31,40	31,09	31,09	31,64	25M	4.289
09/07/2024	1,37%	0,42	31,18	30,76	30,65	31,18	20M	3.216
08/07/2024	0,13%	0,04	30,76	30,60	30,36	30,86	23M	2.619
05/07/2024	0,62%	0,19	30,72	30,38	30,11	30,72	19M	2.993
04/07/2024	0,76%	0,23	30,53	30,30	30,30	30,70	18M	3.400
03/07/2024	1,00%	0,30	30,30	29,92	29,92	30,40	14M	2.282
02/07/2024	-0,20%	-0,06	30,00	29,91	29,87	30,21	12M	2.248
01/07/2024	0,97%	0,29	30,06	29,90	29,58	30,16	20M	2.800
28/06/2024	-0,23%	-0,07	29,77	29,84	29,69	29,90	19M	2.401
27/06/2024	-0,73%	-0,22	29,84	30,16	29,65	30,28	25M	3.333
26/06/2024	-0,76%	-0,23	30,06	30,20	29,97	30,35	14M	2.315
25/06/2024	-0,43%	-0,13	30,29	30,43	30,29	30,57	14M	1.946
24/06/2024	1,26%	0,38	30,42	30,01	29,94	30,63	25M	2.951
21/06/2024	0,20%	0,06	30,04	29,98	29,79	30,07	28M	4.027
20/06/2024	0,13%	0,04	29,98	29,96	29,60	30,17	38M	3.723
19/06/2024	1,25%	0,37	29,94	29,57	29,32	30,07	23M	3.285
18/06/2024	0,20%	0,06	29,57	29,51	29,25	29,57	21M	3.444
17/06/2024	0,07%	0,02	29,51	29,34	29,14	29,63	25M	3.200
14/06/2024	-0,03%	-0,01	29,49	29,57	29,29	29,59	17M	2.214
13/06/2024	0,72%	0,21	29,50	29,22	29,22	29,73	27M	3.615
12/06/2024	-1,28%	-0,38	29,29	29,68	29,22	29,86	31M	4.247
11/06/2024	-0,27%	-0,08	29,67	29,87	29,61	29,98	16M	2.754
10/06/2024	-0,34%	-0,10	29,75	29,82	29,37	29,93	36M	3.701
07/06/2024	-1,71%	-0,52	29,85	30,28	29,75	30,48	26M	3.952
06/06/2024	1,47%	0,44	30,37	29,90	29,72	30,40	28M	3.582
05/06/2024	1,94%	0,57	29,93	29,37	29,18	29,93	43M	5.210
04/06/2024	0,79%	0,23	29,36	29,00	28,93	29,44	29M	4.515
03/06/2024	0,17%	0,05	29,13	28,92	28,76	29,30	42M	5.417
31/05/2024	-0,07%	-0,02	29,08	29,00	28,88	29,24	49M	4.556
29/05/2024	0,34%	0,10	29,10	29,03	28,83	29,24	19M	2.876
28/05/2024	-1,69%	-0,50	29,00	29,50	28,90	29,63	19M	3.012
27/05/2024	0,03%	0,01	29,50	29,32	29,14	29,51	12M	1.915
24/05/2024	-0,67%	-0,20	29,49	29,68	29,35	29,70	20M	3.141
23/05/2024	0,10%	0,03	29,69	29,75	29,48	29,84	34M	3.777
22/05/2024	0,20%	0,06	29,66	29,64	29,34	29,71	35M	3.632
21/05/2024	0,34%	0,10	29,60	29,50	29,34	29,84	35M	4.301
20/05/2024	-0,03%	-0,01	29,50	29,10	29,10	29,75	36M	3.802
17/05/2024	-0,77%	-0,23	29,51	29,57	29,26	29,63	35M	3.101
16/05/2024	-2,11%	-0,64	29,74	30,44	29,74	30,44	43M	5.348
15/05/2024	2,08%	0,62	30,38	29,80	29,57	30,38	40M	5.794
14/05/2024	0,92%	0,27	29,76	29,34	29,29	29,76	33M	4.440
13/05/2024	1,17%	0,34	29,49	28,99	28,93	29,49	17M	2.293
10/05/2024	-0,34%	-0,10	29,15	29,19	29,03	29,50	23M	3.405
09/05/2024	-1,18%	-0,35	29,25	29,33	29,19	29,58	33M	4.228
08/05/2024	0,68%	0,20	29,60	29,28	29,20	29,60	29M	4.124
07/05/2024	-0,10%	-0,03	29,40	29,43	29,16	29,58	28M	3.551
06/05/2024	1,31%	0,38	29,43	29,04	28,97	29,60	44M	5.181
03/05/2024	1,18%	0,34	29,05	28,84	28,83	29,38	100M	8.890
02/05/2024	3,12%	0,87	28,71	27,99	27,91	29,11	213M	10.363
30/04/2024	-0,39%	-0,11	27,84	27,92	27,71	28,01	49M	3.072
29/04/2024	0,83%	0,23	27,95	27,65	27,56	28,02	30M	1.579
26/04/2024	1,17%	0,32	27,72	27,40	27,40	28,68	35M	3.659
25/04/2024	-0,80%	-0,22	27,40	27,70	27,18	27,72	30M	4.500
24/04/2024	0,04%	0,01	27,62	27,82	27,47	27,82	12M	1.772
23/04/2024	-2,20%	-0,62	27,61	28,18	27,61	28,18	18M	2.508
22/04/2024	-5,74%	-1,72	28,23	28,47	27,97	28,51	23M	3.455
19/04/2024	0,13%	0,04	29,95	29,91	29,71	30,08	27M	4.413
18/04/2024	0,17%	0,05	29,91	29,86	29,68	30,06	12M	2.376
17/04/2024	0,30%	0,09	29,86	30,03	29,76	30,17	15M	2.507
16/04/2024	0,03%	0,01	29,77	29,62	29,39	29,99	29M	4.859
15/04/2024	-1,10%	-0,33	29,76	30,10	29,54	30,18	29M	5.410
12/04/2024	-0,50%	-0,15	30,09	30,24	29,87	30,24	24M	4.459
11/04/2024	0,23%	0,07	30,24	30,16	29,63	30,40	73M	5.092
10/04/2024	-1,66%	-0,51	30,17	30,52	30,00	30,64	23M	4.150
09/04/2024	0,56%	0,17	30,68	30,47	30,45	30,83	15M	1.912
08/04/2024	0,03%	0,01	30,51	30,50	30,20	30,53	23M	3.543
05/04/2024	0,20%	0,06	30,50	30,44	30,25	30,58	23M	3.206
04/04/2024	-1,07%	-0,33	30,44	30,84	30,31	30,95	27M	3.425
03/04/2024	0,07%	0,02	30,77	30,80	30,51	31,00	18M	3.097
02/04/2024	-0,13%	-0,04	30,75	30,79	30,55	30,96	25M	3.559
01/04/2024	0,75%	0,23	30,79	30,52	30,52	31,05	48M	2.333
28/03/2024	-1,29%	-0,40	30,56	30,96	30,56	31,04	20M	2.699
27/03/2024	0,85%	0,26	30,96	30,80	30,51	31,10	15M	2.145
26/03/2024	0,46%	0,14	30,70	30,42	30,27	30,94	16M	3.052
25/03/2024	-1,39%	-0,43	30,56	31,09	30,29	31,09	31M	2.584
22/03/2024	-1,62%	-0,51	30,99	31,60	30,78	31,60	92M	2.049
21/03/2024	0,32%	0,10	31,50	31,32	31,30	31,73	35M	2.739
20/03/2024	1,52%	0,47	31,40	30,93	30,85	31,45	25M	2.952
19/03/2024	1,74%	0,53	30,93	30,41	30,32	30,93	17M	1.434
18/03/2024	-0,16%	-0,05	30,40	30,50	30,17	30,60	12M	1.966
15/03/2024	-0,26%	-0,08	30,45	30,59	30,16	30,67	17M	1.812
14/03/2024	0,20%	0,06	30,53	30,56	30,41	30,75	19M	3.850
13/03/2024	0,73%	0,22	30,47	30,24	30,16	30,70	19M	3.706
12/03/2024	0,10%	0,03	30,25	30,22	30,10	30,39	11M	2.101
11/03/2024	-0,72%	-0,22	30,22	30,41	30,13	30,75	29M	2.949
08/03/2024	1,77%	0,53	30,44	29,87	29,87	30,50	16M	3.105
07/03/2024	0,37%	0,11	29,91	29,79	29,64	30,12	12M	2.394
06/03/2024	0,20%	0,06	29,80	29,50	29,22	29,90	41M	5.657
05/03/2024	0,47%	0,14	29,74	29,61	29,60	30,08	19M	3.143
04/03/2024	-0,64%	-0,19	29,60	29,79	29,50	29,89	21M	3.912
01/03/2024	0,03%	0,01	29,79	29,80	29,45	29,94	34M	4.764
29/02/2024	-0,73%	-0,22	29,78	30,03	29,66	30,03	21M	2.721
28/02/2024	-0,46%	-0,14	30,00	29,91	29,62	30,13	22M	3.723
27/02/2024	1,01%	0,30	30,14	29,94	29,78	30,17	11M	2.182
26/02/2024	-0,20%	-0,06	29,84	29,90	29,70	30,14	12M	1.734
23/02/2024	0,74%	0,22	29,90	29,69	29,50	30,00	19M	2.682
22/02/2024	1,40%	0,41	29,68	29,27	29,24	29,74	14M	2.396
21/02/2024	-0,41%	-0,12	29,27	29,41	29,07	29,62	12M	1.817
20/02/2024	0,48%	0,14	29,39	29,24	29,17	29,62	11M	1.947
19/02/2024	0,83%	0,24	29,25	29,01	28,95	29,53	15M	1.778
16/02/2024	-0,82%	-0,24	29,01	29,25	28,93	29,35	14M	2.839
15/02/2024	0,69%	0,20	29,25	29,05	29,04	29,48	20M	4.523
14/02/2024	-0,10%	-0,03	29,05	29,05	28,81	29,08	15M	2.575
09/02/2024	0,14%	0,04	29,08	29,05	28,81	29,19	20M	4.076
08/02/2024	-1,22%	-0,36	29,04	29,39	28,85	29,39	36M	3.085
07/02/2024	0,07%	0,02	29,40	29,38	29,33	29,74	15M	1.824
06/02/2024	0,41%	0,12	29,38	29,26	29,13	29,56	19M	3.023
05/02/2024	0,31%	0,09	29,26	29,17	29,00	29,38	17M	2.687
02/02/2024	-1,25%	-0,37	29,17	29,54	29,14	29,69	16M	3.258
01/02/2024	0,03%	0,01	29,54	29,50	29,17	29,66	20M	3.587
31/01/2024	1,48%	0,43	29,53	29,05	29,05	29,83	28M	4.080
30/01/2024	-0,89%	-0,26	29,10	29,45	29,01	29,45	18M	2.175
29/01/2024	0,14%	0,04	29,36	29,23	29,03	29,41	15M	1.922
26/01/2024	-0,41%	-0,12	29,32	29,24	29,23	29,54	14M	1.915
25/01/2024	-0,51%	-0,15	29,44	29,50	29,40	29,72	22M	3.226
24/01/2024	0,51%	0,15	29,59	29,01	29,01	29,88	32M	6.298
23/01/2024	1,38%	0,40	29,44	29,07	29,01	29,91	30M	6.254
22/01/2024	-1,22%	-0,36	29,04	29,29	28,92	29,52	16M	3.096
19/01/2024	-0,64%	-0,19	29,40	29,55	29,20	29,71	17M	3.173
18/01/2024	-0,70%	-0,21	29,59	29,85	29,37	29,94	24M	4.312
17/01/2024	-1,49%	-0,45	29,80	30,10	29,74	30,15	23M	3.391
16/01/2024	-	-	30,25	30,06	29,84	30,25	28M	3.765

Date,Open,High,Low,Close,Volume
26-Jul-24,31.29,31.45,31.00,31.35,24708273
25-Jul-24,31.46,31.46,31.02,31.08,18499243
24-Jul-24,31.22,31.34,30.96,31.25,18263965
23-Jul-24,31.43,31.52,31.10,31.22,20583922
22-Jul-24,31.08,31.60,30.78,31.50,45472561
19-Jul-24,31.21,31.46,30.93,31.21,36643449
18-Jul-24,31.40,31.53,31.16,31.35,25833610
17-Jul-24,31.14,31.57,31.10,31.56,38266762
16-Jul-24,31.41,31.75,31.41,31.54,14336497
15-Jul-24,31.83,31.90,31.40,31.42,20733475
12-Jul-24,31.68,31.92,31.44,31.82,12179863
11-Jul-24,31.71,31.76,31.30,31.71,78097619
10-Jul-24,31.09,31.64,31.09,31.40,25473706
09-Jul-24,30.76,31.18,30.65,31.18,20101837
08-Jul-24,30.60,30.86,30.36,30.76,23436548
05-Jul-24,30.38,30.72,30.11,30.72,19129647
04-Jul-24,30.30,30.70,30.30,30.53,18386387
03-Jul-24,29.92,30.40,29.92,30.30,13688043
02-Jul-24,29.91,30.21,29.87,30.00,11756619
01-Jul-24,29.90,30.16,29.58,30.06,19876027
28-Jun-24,29.84,29.90,29.69,29.77,19139392
27-Jun-24,30.16,30.28,29.65,29.84,24639144
26-Jun-24,30.20,30.35,29.97,30.06,13869475
25-Jun-24,30.43,30.57,30.29,30.29,13862988
24-Jun-24,30.01,30.63,29.94,30.42,24910163
21-Jun-24,29.98,30.07,29.79,30.04,27632396
20-Jun-24,29.96,30.17,29.60,29.98,38155122
19-Jun-24,29.57,30.07,29.32,29.94,23106768
18-Jun-24,29.51,29.57,29.25,29.57,21367236
17-Jun-24,29.34,29.63,29.14,29.51,24703538
14-Jun-24,29.57,29.59,29.29,29.49,17018509
13-Jun-24,29.22,29.73,29.22,29.50,26785386
12-Jun-24,29.68,29.86,29.22,29.29,31004990
11-Jun-24,29.87,29.98,29.61,29.67,16305958
10-Jun-24,29.82,29.93,29.37,29.75,35944825
07-Jun-24,30.28,30.48,29.75,29.85,25916557
06-Jun-24,29.90,30.40,29.72,30.37,28171966
05-Jun-24,29.37,29.93,29.18,29.93,42652417
04-Jun-24,29.00,29.44,28.93,29.36,29176909
03-Jun-24,28.92,29.30,28.76,29.13,41840050
31-May-24,29.00,29.24,28.88,29.08,49293898
29-May-24,29.03,29.24,28.83,29.10,18909829
28-May-24,29.50,29.63,28.90,29.00,19140555
27-May-24,29.32,29.51,29.14,29.50,12464314
24-May-24,29.68,29.70,29.35,29.49,19671008
23-May-24,29.75,29.84,29.48,29.69,33685388
22-May-24,29.64,29.71,29.34,29.66,35180744
21-May-24,29.50,29.84,29.34,29.60,34815425
20-May-24,29.10,29.75,29.10,29.50,36132042
17-May-24,29.57,29.63,29.26,29.51,35109693
16-May-24,30.44,30.44,29.74,29.74,42841682
15-May-24,29.80,30.38,29.57,30.38,39746280
14-May-24,29.34,29.76,29.29,29.76,33420706
13-May-24,28.99,29.49,28.93,29.49,17108682
10-May-24,29.19,29.50,29.03,29.15,23442820
09-May-24,29.33,29.58,29.19,29.25,32888132
08-May-24,29.28,29.60,29.20,29.60,28562508
07-May-24,29.43,29.58,29.16,29.40,27899750
06-May-24,29.04,29.60,28.97,29.43,44181205
03-May-24,28.84,29.38,28.83,29.05,100315971
02-May-24,27.99,29.11,27.91,28.71,212904827
30-Apr-24,27.92,28.01,27.71,27.84,49071190
29-Apr-24,27.65,28.02,27.56,27.95,30174435
26-Apr-24,27.40,28.68,27.40,27.72,35160609
25-Apr-24,27.70,27.72,27.18,27.40,29585607
24-Apr-24,27.82,27.82,27.47,27.62,12421130
23-Apr-24,28.18,28.18,27.61,27.61,17647032
22-Apr-24,28.47,28.51,27.97,28.23,22807101
19-Apr-24,29.91,30.08,29.71,29.95,26907665
18-Apr-24,29.86,30.06,29.68,29.91,12039555
17-Apr-24,30.03,30.17,29.76,29.86,15097617
16-Apr-24,29.62,29.99,29.39,29.77,28639859
15-Apr-24,30.10,30.18,29.54,29.76,29397937
12-Apr-24,30.24,30.24,29.87,30.09,24037436
11-Apr-24,30.16,30.40,29.63,30.24,72615758
10-Apr-24,30.52,30.64,30.00,30.17,23314603
09-Apr-24,30.47,30.83,30.45,30.68,14621849
08-Apr-24,30.50,30.53,30.20,30.51,23438904
05-Apr-24,30.44,30.58,30.25,30.50,22578300
04-Apr-24,30.84,30.95,30.31,30.44,26861968
03-Apr-24,30.80,31.00,30.51,30.77,18032160
02-Apr-24,30.79,30.96,30.55,30.75,24519348
01-Apr-24,30.52,31.05,30.52,30.79,48325739
28-Mar-24,30.96,31.04,30.56,30.56,19671925
27-Mar-24,30.80,31.10,30.51,30.96,14631030
26-Mar-24,30.42,30.94,30.27,30.70,15542472
25-Mar-24,31.09,31.09,30.29,30.56,30539790
22-Mar-24,31.60,31.60,30.78,30.99,92095811
21-Mar-24,31.32,31.73,31.30,31.50,35135893
20-Mar-24,30.93,31.45,30.85,31.40,24668308
19-Mar-24,30.41,30.93,30.32,30.93,17316683
18-Mar-24,30.50,30.60,30.17,30.40,12172698
15-Mar-24,30.59,30.67,30.16,30.45,16954199
14-Mar-24,30.56,30.75,30.41,30.53,18645761
13-Mar-24,30.24,30.70,30.16,30.47,18554590
12-Mar-24,30.22,30.39,30.10,30.25,11293252
11-Mar-24,30.41,30.75,30.13,30.22,28673682
08-Mar-24,29.87,30.50,29.87,30.44,16262401
07-Mar-24,29.79,30.12,29.64,29.91,12013856
06-Mar-24,29.50,29.90,29.22,29.80,41449450
05-Mar-24,29.61,30.08,29.60,29.74,19072290
04-Mar-24,29.79,29.89,29.50,29.60,20934229
01-Mar-24,29.80,29.94,29.45,29.79,34157814
29-Feb-24,30.03,30.03,29.66,29.78,20642790
28-Feb-24,29.91,30.13,29.62,30.00,21690318
27-Feb-24,29.94,30.17,29.78,30.14,11257443
26-Feb-24,29.90,30.14,29.70,29.84,11818855
23-Feb-24,29.69,30.00,29.50,29.90,18521124
22-Feb-24,29.27,29.74,29.24,29.68,13753649
21-Feb-24,29.41,29.62,29.07,29.27,12262974
20-Feb-24,29.24,29.62,29.17,29.39,11454099
19-Feb-24,29.01,29.53,28.95,29.25,15477185
16-Feb-24,29.25,29.35,28.93,29.01,13931594
15-Feb-24,29.05,29.48,29.04,29.25,19859044
14-Feb-24,29.05,29.08,28.81,29.05,14770104
09-Feb-24,29.05,29.19,28.81,29.08,19752495
08-Feb-24,29.39,29.39,28.85,29.04,35678595
07-Feb-24,29.38,29.74,29.33,29.40,14502068
06-Feb-24,29.26,29.56,29.13,29.38,18679888
05-Feb-24,29.17,29.38,29.00,29.26,16717964
02-Feb-24,29.54,29.69,29.14,29.17,16176599
01-Feb-24,29.50,29.66,29.17,29.54,20285801
31-Jan-24,29.05,29.83,29.05,29.53,27745840
30-Jan-24,29.45,29.45,29.01,29.10,18173345
29-Jan-24,29.23,29.41,29.03,29.36,14543101
26-Jan-24,29.24,29.54,29.23,29.32,13634893
25-Jan-24,29.50,29.72,29.40,29.44,22383261
24-Jan-24,29.01,29.88,29.01,29.59,32142201
23-Jan-24,29.07,29.91,29.01,29.44,30289993
22-Jan-24,29.29,29.52,28.92,29.04,15771711
19-Jan-24,29.55,29.71,29.20,29.40,17137147
18-Jan-24,29.85,29.94,29.37,29.59,24120994
17-Jan-24,30.10,30.15,29.74,29.80,22687228
16-Jan-24,30.06,30.25,29.84,30.25,27737688

*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