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
13/06/2025	-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	1,29%	0,38	29,81	29,50	29,32	30,17	37M	4.587
07/05/2025	-0,30%	-0,09	29,43	29,52	29,07	29,52	21M	3.545
06/05/2025	-1,01%	-0,30	29,52	29,89	29,35	29,99	23M	3.062
05/05/2025	-2,23%	-0,68	29,82	30,58	29,46	30,60	64M	5.909
02/05/2025	-1,04%	-0,32	30,50	30,60	30,48	30,83	25M	3.279
30/04/2025	1,52%	0,46	30,82	30,29	30,12	30,82	54M	5.118
29/04/2025	0,70%	0,21	30,36	30,14	30,11	30,54	30M	2.902
28/04/2025	0,30%	0,09	30,15	30,00	29,84	30,22	40M	4.639
25/04/2025	0,64%	0,19	30,06	29,90	29,70	30,36	34M	4.003
24/04/2025	2,47%	0,72	29,87	29,06	29,06	30,02	24M	4.327
23/04/2025	1,75%	0,50	29,15	28,85	28,76	29,30	22M	4.636
22/04/2025	0,07%	0,02	28,65	28,63	28,61	28,89	14M	2.012
17/04/2025	-6,13%	-1,87	28,63	28,99	28,63	29,29	24M	3.311
16/04/2025	2,01%	0,60	30,50	29,90	29,71	30,55	25M	3.545
15/04/2025	2,40%	0,70	29,90	29,20	29,17	29,91	25M	3.534
14/04/2025	-1,85%	-0,55	29,20	29,70	29,18	29,81	29M	4.669
11/04/2025	-0,27%	-0,08	29,75	29,98	29,58	29,98	20M	2.904
10/04/2025	0,13%	0,04	29,83	29,95	29,39	29,95	25M	3.817
09/04/2025	2,87%	0,83	29,79	28,70	28,64	29,93	34M	6.324
08/04/2025	-1,13%	-0,33	28,96	29,45	28,96	29,64	18M	4.003
07/04/2025	-1,88%	-0,56	29,29	29,64	29,16	29,88	33M	7.288
04/04/2025	-0,83%	-0,25	29,85	29,96	29,58	30,20	38M	5.500
03/04/2025	0,64%	0,19	30,10	29,86	29,72	30,61	28M	5.450
02/04/2025	1,73%	0,51	29,91	29,40	29,32	30,37	69M	6.717
01/04/2025	1,17%	0,34	29,40	29,06	28,64	29,45	75M	8.387
31/03/2025	-1,16%	-0,34	29,06	29,31	28,99	29,44	19M	2.782
28/03/2025	-0,54%	-0,16	29,40	29,55	29,21	29,58	26M	3.147
27/03/2025	0,78%	0,23	29,56	29,45	29,32	29,73	22M	4.564
26/03/2025	-0,27%	-0,08	29,33	29,41	29,31	29,59	15M	3.164
25/03/2025	0,24%	0,07	29,41	29,40	29,14	29,61	17M	2.952
24/03/2025	-0,98%	-0,29	29,34	29,70	29,34	29,93	19M	3.261
21/03/2025	0,10%	0,03	29,63	29,67	29,59	29,85	27M	2.470
20/03/2025	-0,84%	-0,25	29,60	29,89	29,58	30,04	70M	2.593
19/03/2025	0,51%	0,15	29,85	29,76	29,58	30,25	29M	4.245
18/03/2025	1,40%	0,41	29,70	29,20	29,20	29,70	30M	3.989
17/03/2025	0,27%	0,08	29,29	29,28	29,17	29,62	24M	3.176
14/03/2025	1,39%	0,40	29,21	28,91	28,70	29,50	34M	4.988
13/03/2025	0,84%	0,24	28,81	28,49	28,46	29,14	23M	3.954
12/03/2025	0,07%	0,02	28,57	28,60	28,44	28,84	18M	2.783
11/03/2025	2,00%	0,56	28,55	27,99	27,84	28,69	48M	6.546
10/03/2025	0,86%	0,24	27,99	27,83	27,61	28,62	44M	5.967
07/03/2025	1,31%	0,36	27,75	27,43	27,06	27,94	52M	4.273
06/03/2025	-0,65%	-0,18	27,39	27,57	27,22	27,70	31M	6.236
05/03/2025	-0,14%	-0,04	27,57	27,61	27,16	27,83	23M	5.021
28/02/2025	-2,16%	-0,61	27,61	28,19	27,55	28,41	27M	4.462
27/02/2025	-0,46%	-0,13	28,22	28,30	27,94	28,37	19M	4.578
26/02/2025	-1,36%	-0,39	28,35	28,88	28,33	28,90	12M	2.219
25/02/2025	2,35%	0,66	28,74	28,00	28,00	29,00	13M	2.806
24/02/2025	-1,99%	-0,57	28,08	28,58	28,01	28,63	9M	1.552
21/02/2025	1,02%	0,29	28,65	28,36	28,26	28,65	13M	3.319
20/02/2025	-0,32%	-0,09	28,36	28,44	28,10	28,60	14M	3.059
19/02/2025	1,14%	0,32	28,45	28,00	27,84	28,65	30M	6.136
18/02/2025	-1,71%	-0,49	28,13	28,81	27,76	28,81	26M	4.840
17/02/2025	-0,80%	-0,23	28,62	28,85	28,62	29,26	15M	2.581
14/02/2025	3,89%	1,08	28,85	27,77	27,72	28,97	20M	3.114
13/02/2025	-0,61%	-0,17	27,77	27,75	27,53	28,01	35M	6.234
12/02/2025	-1,27%	-0,36	27,94	28,16	27,77	28,18	27M	5.909
11/02/2025	1,76%	0,49	28,30	27,81	27,76	28,33	22M	3.726
10/02/2025	0,18%	0,05	27,81	27,76	27,68	28,07	12M	2.548
07/02/2025	-1,03%	-0,29	27,76	27,91	27,64	28,11	18M	3.973
06/02/2025	0,50%	0,14	28,05	27,71	27,71	28,18	44M	2.920
05/02/2025	-1,31%	-0,37	27,91	28,27	27,61	28,27	25M	4.626
04/02/2025	0,39%	0,11	28,28	28,17	27,85	28,28	16M	3.511
03/02/2025	-0,77%	-0,22	28,17	27,96	27,96	28,43	17M	3.601
31/01/2025	-0,60%	-0,17	28,39	28,68	28,18	28,78	26M	4.968
30/01/2025	2,96%	0,82	28,56	27,93	27,71	28,61	25M	3.872
29/01/2025	-0,29%	-0,08	27,74	27,86	27,60	27,96	19M	3.156
28/01/2025	0,80%	0,22	27,82	27,60	27,52	27,91	10M	1.982
27/01/2025	2,15%	0,58	27,60	27,01	26,92	27,81	17M	3.200
24/01/2025	-0,55%	-0,15	27,02	27,17	27,01	27,33	9M	1.667
23/01/2025	-1,38%	-0,38	27,17	27,89	27,00	27,89	31M	5.030
22/01/2025	0,84%	0,23	27,55	27,12	27,12	27,61	16M	2.668
21/01/2025	0,22%	0,06	27,32	27,18	27,15	27,35	8M	1.981
20/01/2025	-0,22%	-0,06	27,26	27,32	26,91	27,36	17M	2.865
17/01/2025	1,00%	0,27	27,32	27,37	26,97	27,45	16M	3.019
16/01/2025	-1,06%	-0,29	27,05	27,34	26,84	27,40	18M	3.955
15/01/2025	-0,76%	-0,21	27,34	27,68	27,26	27,86	22M	4.462
14/01/2025	1,21%	0,33	27,55	27,39	27,18	27,64	20M	4.277
13/01/2025	0,70%	0,19	27,22	26,77	26,77	27,89	75M	7.274
10/01/2025	0,67%	0,18	27,03	26,67	26,66	27,03	23M	3.244
09/01/2025	0,04%	0,01	26,85	26,78	26,65	27,02	84M	1.945
08/01/2025	-1,32%	-0,36	26,84	27,08	26,73	27,17	36M	4.820
07/01/2025	1,80%	0,48	27,20	26,63	26,63	27,21	37M	4.556
06/01/2025	1,60%	0,42	26,72	26,89	26,20	26,89	27M	6.438
03/01/2025	-1,35%	-0,36	26,30	26,67	26,22	26,72	18M	4.150
02/01/2025	0,91%	0,24	26,66	26,68	26,25	26,73	38M	8.575
30/12/2024	-0,53%	-0,14	26,42	26,56	26,29	26,64	32M	8.133
27/12/2024	0,42%	0,11	26,56	26,46	26,36	26,85	44M	4.694
26/12/2024	0,57%	0,15	26,45	26,36	26,11	26,62	57M	5.518
23/12/2024	-4,05%	-1,11	26,30	26,93	26,17	27,21	37M	5.235
20/12/2024	1,52%	0,41	27,41	27,00	26,85	27,41	48M	7.331
19/12/2024	1,16%	0,31	27,00	26,76	26,62	27,09	40M	7.042
18/12/2024	-2,02%	-0,55	26,69	27,30	26,64	27,31	38M	7.123
17/12/2024	0,81%	0,22	27,24	27,02	26,92	27,31	28M	6.610
16/12/2024	-0,63%	-0,17	27,02	27,15	27,02	27,40	17M	3.063
13/12/2024	-0,55%	-0,15	27,19	27,18	27,13	27,46	19M	3.866
12/12/2024	-2,29%	-0,64	27,34	28,01	27,15	28,11	25M	4.011
11/12/2024	2,01%	0,55	27,98	27,30	27,30	28,06	25M	5.247
10/12/2024	1,11%	0,30	27,43	27,15	27,15	27,68	23M	3.657
09/12/2024	-1,45%	-0,40	27,13	27,66	27,05	27,66	21M	4.142
06/12/2024	0,51%	0,14	27,53	27,38	27,16	27,75	36M	7.795
05/12/2024	0,55%	0,15	27,39	27,38	27,33	27,69	15M	3.023
04/12/2024	-0,87%	-0,24	27,24	27,22	27,07	27,54	20M	3.656
03/12/2024	-1,15%	-0,32	27,48	27,98	27,26	28,10	39M	6.268
02/12/2024	0,62%	0,17	27,80	27,58	27,00	27,81	120M	8.700
29/11/2024	1,58%	0,43	27,63	27,21	26,88	27,69	52M	8.812
28/11/2024	-2,89%	-0,81	27,20	28,10	27,15	28,26	36M	5.804
27/11/2024	-	-	28,01	29,20	28,01	29,20	35M	5.501

Date,Open,High,Low,Close,Volume
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
07-May-25,29.52,29.52,29.07,29.43,21014552
06-May-25,29.89,29.99,29.35,29.52,23006522
05-May-25,30.58,30.60,29.46,29.82,64252682
02-May-25,30.60,30.83,30.48,30.50,25349102
30-Apr-25,30.29,30.82,30.12,30.82,53753664
29-Apr-25,30.14,30.54,30.11,30.36,29814966
28-Apr-25,30.00,30.22,29.84,30.15,39973166
25-Apr-25,29.90,30.36,29.70,30.06,33501533
24-Apr-25,29.06,30.02,29.06,29.87,23775075
23-Apr-25,28.85,29.30,28.76,29.15,21603065
22-Apr-25,28.63,28.89,28.61,28.65,14074021
17-Apr-25,28.99,29.29,28.63,28.63,23736343
16-Apr-25,29.90,30.55,29.71,30.50,24924128
15-Apr-25,29.20,29.91,29.17,29.90,25266151
14-Apr-25,29.70,29.81,29.18,29.20,29446582
11-Apr-25,29.98,29.98,29.58,29.75,19917110
10-Apr-25,29.95,29.95,29.39,29.83,25422647
09-Apr-25,28.70,29.93,28.64,29.79,34367637
08-Apr-25,29.45,29.64,28.96,28.96,18160978
07-Apr-25,29.64,29.88,29.16,29.29,32818108
04-Apr-25,29.96,30.20,29.58,29.85,38159648
03-Apr-25,29.86,30.61,29.72,30.10,28203322
02-Apr-25,29.40,30.37,29.32,29.91,68645543
01-Apr-25,29.06,29.45,28.64,29.40,74999634
31-Mar-25,29.31,29.44,28.99,29.06,19389826
28-Mar-25,29.55,29.58,29.21,29.40,25955722
27-Mar-25,29.45,29.73,29.32,29.56,22157797
26-Mar-25,29.41,29.59,29.31,29.33,14586132
25-Mar-25,29.40,29.61,29.14,29.41,16987636
24-Mar-25,29.70,29.93,29.34,29.34,18892865
21-Mar-25,29.67,29.85,29.59,29.63,27444944
20-Mar-25,29.89,30.04,29.58,29.60,70401119
19-Mar-25,29.76,30.25,29.58,29.85,29092327
18-Mar-25,29.20,29.70,29.20,29.70,30106895
17-Mar-25,29.28,29.62,29.17,29.29,23786268
14-Mar-25,28.91,29.50,28.70,29.21,34137367
13-Mar-25,28.49,29.14,28.46,28.81,23364068
12-Mar-25,28.60,28.84,28.44,28.57,18252989
11-Mar-25,27.99,28.69,27.84,28.55,48086278
10-Mar-25,27.83,28.62,27.61,27.99,44409757
07-Mar-25,27.43,27.94,27.06,27.75,52287611
06-Mar-25,27.57,27.70,27.22,27.39,31266598
05-Mar-25,27.61,27.83,27.16,27.57,23068895
28-Feb-25,28.19,28.41,27.55,27.61,27244024
27-Feb-25,28.30,28.37,27.94,28.22,18601827
26-Feb-25,28.88,28.90,28.33,28.35,11575370
25-Feb-25,28.00,29.00,28.00,28.74,12804311
24-Feb-25,28.58,28.63,28.01,28.08,9065419
21-Feb-25,28.36,28.65,28.26,28.65,13193872
20-Feb-25,28.44,28.60,28.10,28.36,14346612
19-Feb-25,28.00,28.65,27.84,28.45,29505027
18-Feb-25,28.81,28.81,27.76,28.13,25567413
17-Feb-25,28.85,29.26,28.62,28.62,15062062
14-Feb-25,27.77,28.97,27.72,28.85,19739209
13-Feb-25,27.75,28.01,27.53,27.77,34579559
12-Feb-25,28.16,28.18,27.77,27.94,27450886
11-Feb-25,27.81,28.33,27.76,28.30,21665879
10-Feb-25,27.76,28.07,27.68,27.81,12383665
07-Feb-25,27.91,28.11,27.64,27.76,17865552
06-Feb-25,27.71,28.18,27.71,28.05,43504004
05-Feb-25,28.27,28.27,27.61,27.91,24958490
04-Feb-25,28.17,28.28,27.85,28.28,15704222
03-Feb-25,27.96,28.43,27.96,28.17,16752019
31-Jan-25,28.68,28.78,28.18,28.39,26090500
30-Jan-25,27.93,28.61,27.71,28.56,24671685
29-Jan-25,27.86,27.96,27.60,27.74,18915424
28-Jan-25,27.60,27.91,27.52,27.82,10126346
27-Jan-25,27.01,27.81,26.92,27.60,17330720
24-Jan-25,27.17,27.33,27.01,27.02,9259971
23-Jan-25,27.89,27.89,27.00,27.17,30948175
22-Jan-25,27.12,27.61,27.12,27.55,15775207
21-Jan-25,27.18,27.35,27.15,27.32,8144246
20-Jan-25,27.32,27.36,26.91,27.26,16940079
17-Jan-25,27.37,27.45,26.97,27.32,15928541
16-Jan-25,27.34,27.40,26.84,27.05,17965734
15-Jan-25,27.68,27.86,27.26,27.34,22299663
14-Jan-25,27.39,27.64,27.18,27.55,20461995
13-Jan-25,26.77,27.89,26.77,27.22,74639605
10-Jan-25,26.67,27.03,26.66,27.03,22928521
09-Jan-25,26.78,27.02,26.65,26.85,83835852
08-Jan-25,27.08,27.17,26.73,26.84,36293625
07-Jan-25,26.63,27.21,26.63,27.20,36967765
06-Jan-25,26.89,26.89,26.20,26.72,27329789
03-Jan-25,26.67,26.72,26.22,26.30,18300933
02-Jan-25,26.68,26.73,26.25,26.66,37518259
30-Dec-24,26.56,26.64,26.29,26.42,31613439
27-Dec-24,26.46,26.85,26.36,26.56,43577645
26-Dec-24,26.36,26.62,26.11,26.45,56948224
23-Dec-24,26.93,27.21,26.17,26.30,37439204
20-Dec-24,27.00,27.41,26.85,27.41,48367622
19-Dec-24,26.76,27.09,26.62,27.00,39586729
18-Dec-24,27.30,27.31,26.64,26.69,37942610
17-Dec-24,27.02,27.31,26.92,27.24,28278942
16-Dec-24,27.15,27.40,27.02,27.02,17278535
13-Dec-24,27.18,27.46,27.13,27.19,18507186
12-Dec-24,28.01,28.11,27.15,27.34,24791985
11-Dec-24,27.30,28.06,27.30,27.98,24870350
10-Dec-24,27.15,27.68,27.15,27.43,23004941
09-Dec-24,27.66,27.66,27.05,27.13,20817302
06-Dec-24,27.38,27.75,27.16,27.53,36336837
05-Dec-24,27.38,27.69,27.33,27.39,14767643
04-Dec-24,27.22,27.54,27.07,27.24,19843577
03-Dec-24,27.98,28.10,27.26,27.48,38649507
02-Dec-24,27.58,27.81,27.00,27.80,120222130
29-Nov-24,27.21,27.69,26.88,27.63,51986613
28-Nov-24,28.10,28.26,27.15,27.20,35589207
27-Nov-24,29.20,29.20,28.01,28.01,35092735

*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