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
01/12/2023	2,25%	0,65	29,48	28,86	28,67	29,48	23M	3.821
30/11/2023	0,80%	0,23	28,83	28,60	28,26	28,88	48M	4.420
29/11/2023	-0,83%	-0,24	28,60	28,83	28,60	28,93	16M	2.719
28/11/2023	0,38%	0,11	28,84	28,73	28,61	28,92	16M	3.025
27/11/2023	-0,97%	-0,28	28,73	28,94	28,46	29,07	17M	2.995
24/11/2023	-1,19%	-0,35	29,01	29,29	28,89	29,29	16M	2.536
23/11/2023	-0,51%	-0,15	29,36	29,40	29,12	29,48	15M	2.461
22/11/2023	1,69%	0,49	29,51	29,00	28,96	29,51	21M	2.791
21/11/2023	-1,19%	-0,35	29,02	29,39	28,75	29,39	14M	2.512
20/11/2023	-1,28%	-0,38	29,37	29,75	29,22	29,84	16M	2.338
17/11/2023	0,17%	0,05	29,75	29,57	29,18	29,75	22M	4.217

16/11/2023	2,91%	0,84	29,70	28,70	28,70	29,70	23M	4.873
14/11/2023	0,24%	0,07	28,86	28,81	28,74	29,32	40M	6.272
13/11/2023	-0,03%	-0,01	28,79	28,52	28,50	28,85	20M	2.875
10/11/2023	-2,04%	-0,60	28,80	28,95	28,64	29,41	44M	6.200
09/11/2023	-0,78%	-0,23	29,40	29,75	29,24	29,80	12M	2.365
08/11/2023	0,71%	0,21	29,63	29,45	29,30	29,74	13M	3.012
07/11/2023	0,93%	0,27	29,42	29,05	28,99	29,65	23M	4.468
06/11/2023	1,64%	0,47	29,15	28,88	28,59	29,15	18M	3.222
03/11/2023	1,59%	0,45	28,68	28,40	28,39	28,99	19M	4.253
01/11/2023	0,82%	0,23	28,23	28,00	27,82	28,28	29M	4.573
31/10/2023	-0,32%	-0,09	28,00	28,09	28,00	28,42	14M	2.359
30/10/2023	-0,43%	-0,12	28,09	28,26	28,06	28,50	23M	4.000
27/10/2023	-1,33%	-0,38	28,21	28,27	28,12	28,84	13M	2.397
26/10/2023	2,03%	0,57	28,59	28,17	28,17	28,71	13M	2.568
25/10/2023	-1,44%	-0,41	28,02	28,44	28,02	28,59	15M	3.366
24/10/2023	0,14%	0,04	28,43	28,58	28,14	28,64	11M	2.018
23/10/2023	0,42%	0,12	28,39	28,12	28,07	28,64	18M	4.053
20/10/2023	1,44%	0,40	28,27	27,86	27,85	28,30	18M	3.014
19/10/2023	0,04%	0,01	27,87	27,84	27,66	28,40	16M	2.928
18/10/2023	-0,96%	-0,27	27,86	28,10	27,62	28,12	35M	5.697
17/10/2023	-1,33%	-0,38	28,13	28,41	28,05	28,70	21M	4.100
16/10/2023	0,81%	0,23	28,51	28,28	28,24	28,69	10M	2.024
13/10/2023	-2,11%	-0,61	28,28	28,74	28,11	28,74	23M	4.068
11/10/2023	0,10%	0,03	28,89	28,86	28,65	29,15	13M	2.268
10/10/2023	0,91%	0,26	28,86	28,67	28,67	29,12	22M	4.382
09/10/2023	0,32%	0,09	28,60	28,63	28,26	28,72	19M	3.838
06/10/2023	0,18%	0,05	28,51	28,19	27,88	28,53	25M	4.058
05/10/2023	-0,66%	-0,19	28,46	28,61	28,39	29,00	34M	3.911
04/10/2023	1,70%	0,48	28,65	28,30	28,01	28,65	15M	2.557
03/10/2023	-0,77%	-0,22	28,17	28,25	28,01	28,40	20M	3.754
02/10/2023	-1,29%	-0,37	28,39	28,76	28,29	28,77	19M	3.613
29/09/2023	0,31%	0,09	28,76	29,09	28,64	29,17	18M	2.557
28/09/2023	0,92%	0,26	28,67	28,29	28,27	28,83	26M	5.461
27/09/2023	-2,57%	-0,75	28,41	29,17	28,21	29,17	28M	4.361
26/09/2023	-0,55%	-0,16	29,16	29,30	28,96	29,38	20M	3.640
25/09/2023	-0,44%	-0,13	29,32	29,49	29,17	29,58	17M	3.365
22/09/2023	-0,07%	-0,02	29,45	29,61	29,30	29,67	16M	3.046
21/09/2023	-0,84%	-0,25	29,47	29,67	29,34	29,75	19M	3.552
20/09/2023	0,37%	0,11	29,72	29,61	29,45	30,03	19M	3.816
19/09/2023	-0,27%	-0,08	29,61	29,60	29,38	29,80	16M	2.476
18/09/2023	0,20%	0,06	29,69	29,63	29,33	29,87	19M	3.638
15/09/2023	-0,27%	-0,08	29,63	29,63	29,54	29,89	44M	2.405
14/09/2023	0,47%	0,14	29,71	29,88	29,46	29,89	17M	3.680
13/09/2023	-0,24%	-0,07	29,57	29,60	29,46	30,01	27M	4.923
12/09/2023	1,75%	0,51	29,64	29,17	29,17	29,64	20M	3.485
11/09/2023	1,71%	0,49	29,13	28,64	28,64	29,24	19M	2.505
08/09/2023	-0,17%	-0,05	28,64	28,74	28,37	28,74	14M	2.718
06/09/2023	-0,66%	-0,19	28,69	28,88	28,62	29,04	23M	3.432
05/09/2023	-0,14%	-0,04	28,88	28,87	28,60	29,11	35M	4.353
04/09/2023	1,37%	0,39	28,92	28,61	28,50	28,92	17M	2.395
01/09/2023	0,85%	0,24	28,53	28,29	28,20	28,75	30M	5.495
31/08/2023	-1,63%	-0,47	28,29	29,05	28,29	29,05	24M	3.684
30/08/2023	-1,20%	-0,35	28,76	28,60	28,51	28,92	34M	5.382
29/08/2023	1,64%	0,47	29,11	28,66	28,66	29,23	19M	3.445
28/08/2023	0,67%	0,19	28,64	28,45	28,42	28,74	30M	2.758
25/08/2023	-0,63%	-0,18	28,45	28,83	28,32	29,08	17M	2.930
24/08/2023	0,42%	0,12	28,63	28,56	28,52	29,08	20M	3.025
23/08/2023	1,24%	0,35	28,51	28,23	28,17	28,51	18M	2.937
22/08/2023	0,93%	0,26	28,16	27,97	27,97	28,37	18M	3.073
21/08/2023	-0,50%	-0,14	27,90	28,15	27,87	28,24	24M	4.310
18/08/2023	-0,32%	-0,09	28,04	28,23	27,88	28,31	15M	2.631
17/08/2023	-0,64%	-0,18	28,13	28,19	27,85	28,30	25M	4.512
16/08/2023	-0,25%	-0,07	28,31	28,37	27,94	28,43	19M	3.638
15/08/2023	-0,63%	-0,18	28,38	28,56	28,33	28,77	16M	3.132
14/08/2023	-0,45%	-0,13	28,56	28,69	28,43	29,01	15M	2.985
11/08/2023	0,17%	0,05	28,69	28,70	28,42	28,74	15M	2.493
10/08/2023	-0,14%	-0,04	28,64	28,68	28,47	29,16	20M	2.279
09/08/2023	0,60%	0,17	28,68	28,70	28,46	28,70	16M	2.310
08/08/2023	-1,11%	-0,32	28,51	28,75	28,51	29,09	12M	2.093
07/08/2023	-1,10%	-0,32	28,83	29,20	28,64	29,28	14M	2.268
04/08/2023	1,07%	0,31	29,15	28,86	28,85	29,75	21M	3.710
03/08/2023	-0,10%	-0,03	28,84	29,00	28,74	29,24	23M	4.602
02/08/2023	0,14%	0,04	28,87	28,72	28,72	29,14	19M	3.385
01/08/2023	-1,03%	-0,30	28,83	28,75	28,44	29,11	39M	6.745
31/07/2023	-0,44%	-0,13	29,13	29,27	28,99	29,41	20M	2.358
28/07/2023	-0,10%	-0,03	29,26	29,29	29,07	29,56	9M	1.457
27/07/2023	0,24%	0,07	29,29	29,50	29,06	29,55	27M	3.549
26/07/2023	0,00%	0,00	29,22	29,22	28,97	29,56	20M	2.969
25/07/2023	1,63%	0,47	29,22	28,99	28,90	29,80	22M	2.825
24/07/2023	1,05%	0,30	28,75	28,47	28,47	29,11	15M	2.597
21/07/2023	0,18%	0,05	28,45	28,40	28,22	28,64	21M	3.517
20/07/2023	-0,21%	-0,06	28,40	28,46	28,17	28,56	17M	3.472
19/07/2023	-0,45%	-0,13	28,46	28,59	28,23	28,71	19M	2.321
18/07/2023	0,14%	0,04	28,59	28,65	28,29	28,69	15M	3.523
17/07/2023	-0,04%	-0,01	28,55	28,62	28,37	28,72	14M	3.023
14/07/2023	-1,14%	-0,33	28,56	28,88	28,14	28,88	21M	4.343
13/07/2023	0,38%	0,11	28,89	29,00	28,49	29,07	28M	7.301
12/07/2023	-0,21%	-0,06	28,78	28,90	28,67	29,11	20M	4.352
11/07/2023	-1,67%	-0,49	28,84	29,33	28,45	29,33	25M	4.214
10/07/2023	-0,41%	-0,12	29,33	29,45	29,11	29,46	28M	2.148
07/07/2023	-0,14%	-0,04	29,45	29,65	29,40	29,88	15M	2.392
06/07/2023	0,14%	0,04	29,49	29,45	29,26	29,59	11M	2.173
05/07/2023	-0,24%	-0,07	29,45	29,54	29,33	29,61	16M	3.419
04/07/2023	0,03%	0,01	29,52	29,36	29,22	29,52	10M	1.876
03/07/2023	-1,57%	-0,47	29,51	29,90	29,30	30,19	45M	10.015
30/06/2023	1,94%	0,57	29,98	29,45	29,41	30,50	63M	11.653
29/06/2023	0,89%	0,26	29,41	29,18	28,96	29,49	40M	7.794
28/06/2023	-0,03%	-0,01	29,15	29,16	28,91	29,38	14M	3.154
27/06/2023	-2,64%	-0,79	29,16	29,20	28,90	29,48	35M	5.644
26/06/2023	-0,96%	-0,29	29,95	30,32	29,77	30,33	18M	2.957
23/06/2023	1,54%	0,46	30,24	29,72	29,59	30,58	15M	2.963
22/06/2023	-0,33%	-0,10	29,78	29,72	29,35	29,78	23M	2.991
21/06/2023	1,46%	0,43	29,88	29,55	29,50	29,88	17M	2.609
20/06/2023	0,34%	0,10	29,45	29,31	29,26	29,59	17M	3.297
19/06/2023	-0,20%	-0,06	29,35	29,41	29,26	29,47	10M	1.683
16/06/2023	1,31%	0,38	29,41	29,15	28,95	29,45	37M	4.318
15/06/2023	-0,55%	-0,16	29,03	29,19	28,95	29,26	16M	3.085
14/06/2023	0,66%	0,19	29,19	29,00	28,79	29,30	30M	4.541
13/06/2023	-1,93%	-0,57	29,00	29,65	28,64	29,71	30M	5.921
12/06/2023	-1,30%	-0,39	29,57	30,05	29,57	30,10	18M	2.729
09/06/2023	1,56%	0,46	29,96	29,49	29,40	30,05	21M	3.691
07/06/2023	-0,54%	-0,16	29,50	29,72	29,20	29,81	18M	3.810
06/06/2023	1,64%	0,48	29,66	29,18	29,07	29,66	21M	4.640
05/06/2023	-1,02%	-0,30	29,18	29,49	29,02	29,49	24M	3.285
02/06/2023	0,68%	0,20	29,48	29,45	29,14	29,67	56M	6.792
01/06/2023	1,28%	0,37	29,28	29,00	28,73	29,43	48M	7.430
31/05/2023	-0,17%	-0,05	28,91	28,99	28,64	29,17	53M	6.866
30/05/2023	-0,31%	-0,09	28,96	29,30	28,82	29,30	14M	3.126
29/05/2023	-0,72%	-0,21	29,05	29,29	28,87	29,31	21M	2.228
26/05/2023	-0,10%	-0,03	29,26	29,44	28,96	29,51	23M	4.353
25/05/2023	1,95%	0,56	29,29	28,75	28,71	29,64	31M	6.337
24/05/2023	-0,07%	-0,02	28,73	28,75	28,68	28,95	12M	2.583
23/05/2023	-	-	28,75	28,65	28,40	28,85	20M	4.105

Date,Open,High,Low,Close,Volume
01-Dec-23,28.86,29.48,28.67,29.48,22819883
30-Nov-23,28.60,28.88,28.26,28.83,47677456
29-Nov-23,28.83,28.93,28.60,28.60,16247777
28-Nov-23,28.73,28.92,28.61,28.84,16416448
27-Nov-23,28.94,29.07,28.46,28.73,17423389
24-Nov-23,29.29,29.29,28.89,29.01,15741951
23-Nov-23,29.40,29.48,29.12,29.36,14713460
22-Nov-23,29.00,29.51,28.96,29.51,20795890
21-Nov-23,29.39,29.39,28.75,29.02,13877620
20-Nov-23,29.75,29.84,29.22,29.37,16115650
17-Nov-23,29.57,29.75,29.18,29.75,21739837
16-Nov-23,28.70,29.70,28.70,29.70,23269939
14-Nov-23,28.81,29.32,28.74,28.86,39891962
13-Nov-23,28.52,28.85,28.50,28.79,20257431
10-Nov-23,28.95,29.41,28.64,28.80,44312706
09-Nov-23,29.75,29.80,29.24,29.40,11910331
08-Nov-23,29.45,29.74,29.30,29.63,13294201
07-Nov-23,29.05,29.65,28.99,29.42,23263286
06-Nov-23,28.88,29.15,28.59,29.15,18251307
03-Nov-23,28.40,28.99,28.39,28.68,19154224
01-Nov-23,28.00,28.28,27.82,28.23,29035192
31-Oct-23,28.09,28.42,28.00,28.00,13609414
30-Oct-23,28.26,28.50,28.06,28.09,23007458
27-Oct-23,28.27,28.84,28.12,28.21,12876952
26-Oct-23,28.17,28.71,28.17,28.59,12906937
25-Oct-23,28.44,28.59,28.02,28.02,14828625
24-Oct-23,28.58,28.64,28.14,28.43,11468864
23-Oct-23,28.12,28.64,28.07,28.39,18499834
20-Oct-23,27.86,28.30,27.85,28.27,18451004
19-Oct-23,27.84,28.40,27.66,27.87,15669854
18-Oct-23,28.10,28.12,27.62,27.86,35095368
17-Oct-23,28.41,28.70,28.05,28.13,20903127
16-Oct-23,28.28,28.69,28.24,28.51,9987507
13-Oct-23,28.74,28.74,28.11,28.28,22695458
11-Oct-23,28.86,29.15,28.65,28.89,12881499
10-Oct-23,28.67,29.12,28.67,28.86,22176974
09-Oct-23,28.63,28.72,28.26,28.60,18607791
06-Oct-23,28.19,28.53,27.88,28.51,25136632
05-Oct-23,28.61,29.00,28.39,28.46,33878619
04-Oct-23,28.30,28.65,28.01,28.65,15205194
03-Oct-23,28.25,28.40,28.01,28.17,19630423
02-Oct-23,28.76,28.77,28.29,28.39,19045520
29-Sep-23,29.09,29.17,28.64,28.76,17644498
28-Sep-23,28.29,28.83,28.27,28.67,26191042
27-Sep-23,29.17,29.17,28.21,28.41,28100701
26-Sep-23,29.30,29.38,28.96,29.16,19821535
25-Sep-23,29.49,29.58,29.17,29.32,16750327
22-Sep-23,29.61,29.67,29.30,29.45,15795841
21-Sep-23,29.67,29.75,29.34,29.47,18721567
20-Sep-23,29.61,30.03,29.45,29.72,19416670
19-Sep-23,29.60,29.80,29.38,29.61,15738868
18-Sep-23,29.63,29.87,29.33,29.69,18903832
15-Sep-23,29.63,29.89,29.54,29.63,44147532
14-Sep-23,29.88,29.89,29.46,29.71,16574218
13-Sep-23,29.60,30.01,29.46,29.57,26793459
12-Sep-23,29.17,29.64,29.17,29.64,20429320
11-Sep-23,28.64,29.24,28.64,29.13,18868161
08-Sep-23,28.74,28.74,28.37,28.64,14323162
06-Sep-23,28.88,29.04,28.62,28.69,23499822
05-Sep-23,28.87,29.11,28.60,28.88,34916602
04-Sep-23,28.61,28.92,28.50,28.92,17084364
01-Sep-23,28.29,28.75,28.20,28.53,29769737
31-Aug-23,29.05,29.05,28.29,28.29,24394900
30-Aug-23,28.60,28.92,28.51,28.76,33900337
29-Aug-23,28.66,29.23,28.66,29.11,18789616
28-Aug-23,28.45,28.74,28.42,28.64,30333540
25-Aug-23,28.83,29.08,28.32,28.45,17256466
24-Aug-23,28.56,29.08,28.52,28.63,20289361
23-Aug-23,28.23,28.51,28.17,28.51,17795995
22-Aug-23,27.97,28.37,27.97,28.16,17944182
21-Aug-23,28.15,28.24,27.87,27.90,23889266
18-Aug-23,28.23,28.31,27.88,28.04,15365098
17-Aug-23,28.19,28.30,27.85,28.13,25011161
16-Aug-23,28.37,28.43,27.94,28.31,18972795
15-Aug-23,28.56,28.77,28.33,28.38,16351939
14-Aug-23,28.69,29.01,28.43,28.56,14847662
11-Aug-23,28.70,28.74,28.42,28.69,14864107
10-Aug-23,28.68,29.16,28.47,28.64,19608844
09-Aug-23,28.70,28.70,28.46,28.68,15937804
08-Aug-23,28.75,29.09,28.51,28.51,12484175
07-Aug-23,29.20,29.28,28.64,28.83,14420985
04-Aug-23,28.86,29.75,28.85,29.15,21454927
03-Aug-23,29.00,29.24,28.74,28.84,22581559
02-Aug-23,28.72,29.14,28.72,28.87,18868237
01-Aug-23,28.75,29.11,28.44,28.83,39431129
31-Jul-23,29.27,29.41,28.99,29.13,19977323
28-Jul-23,29.29,29.56,29.07,29.26,8561728
27-Jul-23,29.50,29.55,29.06,29.29,26827971
26-Jul-23,29.22,29.56,28.97,29.22,19880758
25-Jul-23,28.99,29.80,28.90,29.22,21634558
24-Jul-23,28.47,29.11,28.47,28.75,14779106
21-Jul-23,28.40,28.64,28.22,28.45,21202280
20-Jul-23,28.46,28.56,28.17,28.40,16623638
19-Jul-23,28.59,28.71,28.23,28.46,18785887
18-Jul-23,28.65,28.69,28.29,28.59,14924310
17-Jul-23,28.62,28.72,28.37,28.55,14232156
14-Jul-23,28.88,28.88,28.14,28.56,21074319
13-Jul-23,29.00,29.07,28.49,28.89,28445582
12-Jul-23,28.90,29.11,28.67,28.78,19929183
11-Jul-23,29.33,29.33,28.45,28.84,24592999
10-Jul-23,29.45,29.46,29.11,29.33,28045489
07-Jul-23,29.65,29.88,29.40,29.45,14849305
06-Jul-23,29.45,29.59,29.26,29.49,10930525
05-Jul-23,29.54,29.61,29.33,29.45,16062143
04-Jul-23,29.36,29.52,29.22,29.52,10444428
03-Jul-23,29.90,30.19,29.30,29.51,45129802
30-Jun-23,29.45,30.50,29.41,29.98,62528284
29-Jun-23,29.18,29.49,28.96,29.41,39971849
28-Jun-23,29.16,29.38,28.91,29.15,13686724
27-Jun-23,29.20,29.48,28.90,29.16,34702150
26-Jun-23,30.32,30.33,29.77,29.95,17682660
23-Jun-23,29.72,30.58,29.59,30.24,15135144
22-Jun-23,29.72,29.78,29.35,29.78,23041454
21-Jun-23,29.55,29.88,29.50,29.88,16506537
20-Jun-23,29.31,29.59,29.26,29.45,16652602
19-Jun-23,29.41,29.47,29.26,29.35,9602071
16-Jun-23,29.15,29.45,28.95,29.41,37492961
15-Jun-23,29.19,29.26,28.95,29.03,15802588
14-Jun-23,29.00,29.30,28.79,29.19,29576704
13-Jun-23,29.65,29.71,28.64,29.00,30321195
12-Jun-23,30.05,30.10,29.57,29.57,18400752
09-Jun-23,29.49,30.05,29.40,29.96,20886479
07-Jun-23,29.72,29.81,29.20,29.50,18086243
06-Jun-23,29.18,29.66,29.07,29.66,20507504
05-Jun-23,29.49,29.49,29.02,29.18,23802618
02-Jun-23,29.45,29.67,29.14,29.48,56315414
01-Jun-23,29.00,29.43,28.73,29.28,48361509
31-May-23,28.99,29.17,28.64,28.91,53493851
30-May-23,29.30,29.30,28.82,28.96,14326474
29-May-23,29.29,29.31,28.87,29.05,21203073
26-May-23,29.44,29.51,28.96,29.26,22985040
25-May-23,28.75,29.64,28.71,29.29,31246358
24-May-23,28.75,28.95,28.68,28.73,11510131
23-May-23,28.65,28.85,28.40,28.75,20209995

*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