Cotação atual, histórico e gráfico do papel: ALUP11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 25/06/2019 | -0,16% | -0,04 | 25,27 | 25,31 | 24,97 | 25,31 | 6M | 1.332 |
| 24/06/2019 | 1,08% | 0,27 | 25,31 | 25,05 | 25,02 | 25,54 | 23M | 3.260 |
| 21/06/2019 | -1,80% | -0,46 | 25,04 | 25,61 | 25,01 | 25,87 | 19M | 2.480 |
| 19/06/2019 | 2,41% | 0,60 | 25,50 | 24,89 | 24,78 | 25,60 | 10M | 2.308 |
| 18/06/2019 | 0,52% | 0,13 | 24,90 | 24,80 | 24,80 | 25,12 | 8M | 2.034 |
| 17/06/2019 | -0,12% | -0,03 | 24,77 | 24,81 | 24,48 | 25,21 | 9M | 2.050 |
| 14/06/2019 | -1,20% | -0,30 | 24,80 | 25,09 | 24,80 | 25,22 | 5M | 1.360 |
| 13/06/2019 | 2,49% | 0,61 | 25,10 | 24,50 | 24,41 | 25,10 | 24M | 3.253 |
| 12/06/2019 | -1,41% | -0,35 | 24,49 | 24,80 | 24,31 | 24,80 | 13M | 1.767 |
| 11/06/2019 | 1,35% | 0,33 | 24,84 | 24,54 | 24,34 | 24,90 | 10M | 2.378 |
| 10/06/2019 | -1,57% | -0,39 | 24,51 | 24,90 | 24,34 | 24,90 | 12M | 2.300 |
| 07/06/2019 | 1,63% | 0,40 | 24,90 | 24,50 | 24,50 | 25,09 | 38M | 3.732 |
| 06/06/2019 | -0,20% | -0,05 | 24,50 | 24,74 | 24,38 | 24,74 | 13M | 3.193 |
| 05/06/2019 | 0,20% | 0,05 | 24,55 | 24,48 | 24,37 | 24,58 | 15M | 2.696 |
| 04/06/2019 | 0,00% | 0,00 | 24,50 | 24,50 | 24,22 | 24,76 | 146M | 2.077 |
| 03/06/2019 | 0,49% | 0,12 | 24,50 | 24,50 | 24,30 | 24,70 | 24M | 2.571 |
| 31/05/2019 | 3,31% | 0,78 | 24,38 | 23,58 | 23,45 | 24,38 | 35M | 5.093 |
| 30/05/2019 | 0,43% | 0,10 | 23,60 | 23,62 | 23,40 | 23,80 | 28M | 2.561 |
| 29/05/2019 | 2,44% | 0,56 | 23,50 | 22,91 | 22,90 | 23,66 | 31M | 5.222 |
| 28/05/2019 | 1,96% | 0,44 | 22,94 | 22,51 | 22,51 | 23,00 | 39M | 2.873 |
| 27/05/2019 | -0,13% | -0,03 | 22,50 | 22,54 | 22,47 | 22,88 | 7M | 1.790 |
| 24/05/2019 | 0,81% | 0,18 | 22,53 | 22,56 | 22,20 | 22,71 | 15M | 3.928 |
| 23/05/2019 | -2,61% | -0,60 | 22,35 | 22,90 | 22,33 | 22,90 | 36M | 2.908 |
| 22/05/2019 | 4,32% | 0,95 | 22,95 | 22,00 | 22,00 | 23,01 | 76M | 5.037 |
| 21/05/2019 | 0,92% | 0,20 | 22,00 | 21,80 | 21,78 | 22,27 | 23M | 3.830 |
| 20/05/2019 | 0,93% | 0,20 | 21,80 | 21,70 | 21,63 | 21,95 | 11M | 1.886 |
| 17/05/2019 | -1,37% | -0,30 | 21,60 | 21,92 | 21,43 | 22,05 | 6M | 1.651 |
| 16/05/2019 | -2,67% | -0,60 | 21,90 | 22,59 | 21,45 | 22,70 | 16M | 3.357 |
| 15/05/2019 | -1,88% | -0,43 | 22,50 | 22,81 | 22,50 | 22,82 | 13M | 2.907 |
| 14/05/2019 | 0,17% | 0,04 | 22,93 | 23,08 | 22,55 | 23,08 | 12M | 3.225 |
| 13/05/2019 | -0,30% | -0,07 | 22,89 | 22,80 | 22,48 | 22,89 | 51M | 2.531 |
| 10/05/2019 | -0,17% | -0,04 | 22,96 | 22,99 | 22,67 | 23,09 | 9M | 1.859 |
| 09/05/2019 | 0,04% | 0,01 | 23,00 | 22,99 | 22,75 | 23,08 | 9M | 1.881 |
| 08/05/2019 | 0,09% | 0,02 | 22,99 | 22,98 | 22,78 | 23,12 | 17M | 1.891 |
| 07/05/2019 | 0,48% | 0,11 | 22,97 | 22,71 | 22,37 | 22,97 | 12M | 2.357 |
| 06/05/2019 | -0,09% | -0,02 | 22,86 | 22,72 | 22,47 | 22,92 | 7M | 1.924 |
| 03/05/2019 | -0,09% | -0,02 | 22,88 | 23,03 | 22,76 | 23,03 | 10M | 1.938 |
| 02/05/2019 | -1,97% | -0,46 | 22,90 | 23,08 | 22,81 | 23,17 | 25M | 1.516 |
| 30/04/2019 | -0,17% | -0,04 | 23,36 | 23,08 | 22,89 | 23,55 | 12M | 1.493 |
| 29/04/2019 | 0,43% | 0,10 | 23,40 | 23,31 | 23,14 | 23,59 | 8M | 1.991 |
| 26/04/2019 | -0,38% | -0,09 | 23,30 | 23,56 | 23,21 | 23,60 | 7M | 991 |
| 25/04/2019 | -1,22% | -0,29 | 23,39 | 23,65 | 23,25 | 23,65 | 26M | 1.992 |
| 24/04/2019 | 0,98% | 0,23 | 23,68 | 23,50 | 23,10 | 23,68 | 13M | 2.320 |
| 23/04/2019 | 1,74% | 0,40 | 23,45 | 23,15 | 22,89 | 23,48 | 22M | 1.556 |
Date,Open,High,Low,Close,Volume
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-19,25.31,25.31,24.97,25.27,6271976
24-Jun-19,25.05,25.54,25.02,25.31,22685055
21-Jun-19,25.61,25.87,25.01,25.04,18684028
19-Jun-19,24.89,25.60,24.78,25.50,10282267
18-Jun-19,24.80,25.12,24.80,24.90,8017186
17-Jun-19,24.81,25.21,24.48,24.77,8656456
14-Jun-19,25.09,25.22,24.80,24.80,5457292
13-Jun-19,24.50,25.10,24.41,25.10,23529566
12-Jun-19,24.80,24.80,24.31,24.49,13001754
11-Jun-19,24.54,24.90,24.34,24.84,9850111
10-Jun-19,24.90,24.90,24.34,24.51,11666385
07-Jun-19,24.50,25.09,24.50,24.90,37849288
06-Jun-19,24.74,24.74,24.38,24.50,13401333
05-Jun-19,24.48,24.58,24.37,24.55,15150132
04-Jun-19,24.50,24.76,24.22,24.50,146066301
03-Jun-19,24.50,24.70,24.30,24.50,24378491
31-May-19,23.58,24.38,23.45,24.38,34521945
30-May-19,23.62,23.80,23.40,23.60,28472853
29-May-19,22.91,23.66,22.90,23.50,30710668
28-May-19,22.51,23.00,22.51,22.94,39460458
27-May-19,22.54,22.88,22.47,22.50,7487998
24-May-19,22.56,22.71,22.20,22.53,14865178
23-May-19,22.90,22.90,22.33,22.35,36380874
22-May-19,22.00,23.01,22.00,22.95,75673438
21-May-19,21.80,22.27,21.78,22.00,22528499
20-May-19,21.70,21.95,21.63,21.80,10574402
17-May-19,21.92,22.05,21.43,21.60,6189022
16-May-19,22.59,22.70,21.45,21.90,16409729
15-May-19,22.81,22.82,22.50,22.50,13271332
14-May-19,23.08,23.08,22.55,22.93,12114906
13-May-19,22.80,22.89,22.48,22.89,50751378
10-May-19,22.99,23.09,22.67,22.96,8985537
09-May-19,22.99,23.08,22.75,23.00,8522872
08-May-19,22.98,23.12,22.78,22.99,16533354
07-May-19,22.71,22.97,22.37,22.97,11565279
06-May-19,22.72,22.92,22.47,22.86,6894081
03-May-19,23.03,23.03,22.76,22.88,9649723
02-May-19,23.08,23.17,22.81,22.90,24561501
30-Apr-19,23.08,23.55,22.89,23.36,12012352
29-Apr-19,23.31,23.59,23.14,23.40,7650955
26-Apr-19,23.56,23.60,23.21,23.30,6747843
25-Apr-19,23.65,23.65,23.25,23.39,25764493
24-Apr-19,23.50,23.68,23.10,23.68,13478010
23-Apr-19,23.15,23.48,22.89,23.45,21718163
22-Apr-19,22.90,23.11,22.83,23.05,21718163
18-Apr-19,22.70,22.90,22.54,22.90,21718163
17-Apr-19,22.69,22.77,22.47,22.65,21718163
16-Apr-19,22.64,22.64,22.43,22.50,21718163
15-Apr-19,22.64,22.73,22.29,22.53,21718163
12-Apr-19,22.53,22.70,22.40,22.64,21718163
11-Apr-19,22.83,22.90,22.50,22.63,21718163
10-Apr-19,23.25,23.30,22.62,22.83,21718163
09-Apr-19,22.63,23.10,22.42,23.10,21718163
08-Apr-19,22.63,22.91,22.52,22.65,21718163
05-Apr-19,22.48,22.76,22.27,22.49,21718163
04-Apr-19,22.88,23.00,22.47,22.47,21718163
03-Apr-19,23.16,23.40,22.72,22.86,21718163
02-Apr-19,23.34,23.40,23.03,23.15,21718163
01-Apr-19,23.27,23.53,23.20,23.20,21718163
29-Mar-19,23.41,23.57,23.18,23.22,21718163
28-Mar-19,23.37,23.50,23.11,23.25,21718163
27-Mar-19,23.90,23.90,23.35,23.35,21718163
26-Mar-19,23.30,24.00,23.20,23.90,21718163
25-Mar-19,23.04,23.30,22.94,23.20,21718163
22-Mar-19,23.48,23.55,22.88,23.04,21718163
21-Mar-19,24.17,24.26,23.60,23.60,21718163
20-Mar-19,24.03,24.35,23.85,24.16,21718163
19-Mar-19,23.71,24.04,23.67,24.04,21718163
18-Mar-19,23.78,23.90,23.48,23.71,21718163
15-Mar-19,23.81,24.19,23.53,23.53,21718163
14-Mar-19,23.79,24.13,23.62,23.81,21718163
13-Mar-19,23.12,23.89,22.86,23.73,21718163
12-Mar-19,22.57,23.06,22.56,23.00,21718163
11-Mar-19,22.38,22.88,22.38,22.61,21718163
08-Mar-19,21.97,22.49,21.63,22.28,21718163
07-Mar-19,22.10,22.22,21.93,22.00,21718163
06-Mar-19,22.35,22.40,21.60,22.09,21718163
*exoneração de responsabilidade