Cotação atual, histórico e gráfico do papel: ALUP3

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 ALUP3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	2,21%	0,23	10,62	10,40	10,30	10,68	67K	45
25/07/2024	-3,26%	-0,35	10,39	10,65	10,39	10,76	74K	45
24/07/2024	-1,74%	-0,19	10,74	10,90	10,69	10,90	85K	62
23/07/2024	0,18%	0,02	10,93	10,71	10,69	10,93	75K	56
22/07/2024	1,49%	0,16	10,91	10,68	10,42	10,91	81K	64
19/07/2024	0,94%	0,10	10,75	10,65	10,57	10,75	49K	39
18/07/2024	-1,02%	-0,11	10,65	10,61	10,57	10,66	23K	14
17/07/2024	0,65%	0,07	10,76	10,68	10,55	10,76	81K	62
16/07/2024	-0,09%	-0,01	10,69	10,69	10,53	10,70	116K	43
15/07/2024	-0,93%	-0,10	10,70	10,79	10,66	10,90	94K	64
12/07/2024	-0,92%	-0,10	10,80	10,89	10,72	10,89	86K	60
11/07/2024	1,49%	0,16	10,90	10,78	10,30	10,93	168K	114
10/07/2024	1,32%	0,14	10,74	10,80	10,51	10,94	219K	135
09/07/2024	1,44%	0,15	10,60	10,47	10,47	10,60	41K	38
08/07/2024	1,85%	0,19	10,45	10,26	10,16	10,55	79K	64
05/07/2024	-0,19%	-0,02	10,26	10,25	10,20	10,30	126K	68
04/07/2024	-0,29%	-0,03	10,28	10,30	10,20	10,33	102K	83
03/07/2024	0,78%	0,08	10,31	10,21	10,10	10,31	271K	144
02/07/2024	0,59%	0,06	10,23	10,17	10,17	10,23	61K	34
01/07/2024	1,19%	0,12	10,17	10,04	9,92	10,17	97K	62
28/06/2024	-0,30%	-0,03	10,05	10,04	10,04	10,09	35K	22
27/06/2024	0,70%	0,07	10,08	10,02	10,01	10,18	152K	102
26/06/2024	-0,99%	-0,10	10,01	10,15	9,98	10,16	352K	118
25/06/2024	0,20%	0,02	10,11	10,09	10,09	10,23	70K	61
24/06/2024	1,10%	0,11	10,09	10,05	10,04	10,25	135K	99
21/06/2024	0,40%	0,04	9,98	10,07	9,98	10,10	49K	38
20/06/2024	0,20%	0,02	9,94	9,92	9,91	10,13	95K	71
19/06/2024	1,22%	0,12	9,92	9,80	9,70	10,02	268K	139
18/06/2024	-0,10%	-0,01	9,80	9,82	9,80	9,93	49K	34
17/06/2024	-0,30%	-0,03	9,81	9,92	9,79	9,99	73K	55
14/06/2024	-0,91%	-0,09	9,84	9,93	9,74	9,94	36K	22
13/06/2024	1,02%	0,10	9,93	9,84	9,75	9,99	69K	44
12/06/2024	-2,48%	-0,25	9,83	10,08	9,69	10,08	275K	179
11/06/2024	0,90%	0,09	10,08	10,09	10,00	10,09	28K	19
10/06/2024	0,91%	0,09	9,99	9,95	9,83	10,09	97K	69
07/06/2024	-3,13%	-0,32	9,90	10,22	9,90	10,36	126K	88
06/06/2024	-0,29%	-0,03	10,22	10,05	10,05	10,30	227K	205
05/06/2024	3,96%	0,39	10,25	9,92	9,86	10,25	158K	123
04/06/2024	0,51%	0,05	9,86	9,81	9,75	9,96	159K	127
03/06/2024	0,20%	0,02	9,81	9,74	9,74	9,89	98K	93
31/05/2024	-0,51%	-0,05	9,79	9,84	9,74	9,87	107K	88
29/05/2024	0,41%	0,04	9,84	9,73	9,65	9,84	50K	44
28/05/2024	-1,01%	-0,10	9,80	9,95	9,70	9,95	31K	31
27/05/2024	-0,60%	-0,06	9,90	9,96	9,88	9,98	33K	32
24/05/2024	0,50%	0,05	9,96	9,91	9,87	9,96	87K	61
23/05/2024	-0,10%	-0,01	9,91	9,96	9,90	9,97	65K	41
22/05/2024	-0,10%	-0,01	9,92	9,93	9,88	9,98	73K	53
21/05/2024	0,61%	0,06	9,93	10,04	9,86	10,04	50K	35
20/05/2024	-0,10%	-0,01	9,87	9,78	9,77	9,98	133K	100
17/05/2024	0,41%	0,04	9,88	9,83	9,83	10,00	77K	60
16/05/2024	-2,09%	-0,21	9,84	10,06	9,84	10,23	95K	85
15/05/2024	1,01%	0,10	10,05	9,95	9,95	10,24	256K	249
14/05/2024	1,74%	0,17	9,95	9,98	9,90	9,99	60K	57
13/05/2024	0,93%	0,09	9,78	9,62	9,62	9,89	136K	128
10/05/2024	-1,62%	-0,16	9,69	9,80	9,62	9,90	165K	114
09/05/2024	-0,51%	-0,05	9,85	9,85	9,78	9,87	65K	52
08/05/2024	1,12%	0,11	9,90	9,77	9,77	9,90	77K	73
07/05/2024	-0,41%	-0,04	9,79	9,80	9,79	9,94	115K	81
06/05/2024	1,97%	0,19	9,83	9,81	9,64	10,00	146K	144
03/05/2024	-0,62%	-0,06	9,64	9,74	9,64	9,89	174K	148
02/05/2024	3,85%	0,36	9,70	9,36	9,36	9,79	276K	216
30/04/2024	0,21%	0,02	9,34	9,42	9,25	9,42	100K	66
29/04/2024	0,65%	0,06	9,32	9,20	9,20	9,38	126K	80
26/04/2024	1,54%	0,14	9,26	9,23	9,11	9,50	195K	152
25/04/2024	-0,44%	-0,04	9,12	9,18	9,10	9,28	140K	101
24/04/2024	-3,48%	-0,33	9,16	9,49	9,12	9,49	304K	165
23/04/2024	-3,26%	-0,32	9,49	9,80	9,47	9,80	252K	148
22/04/2024	-5,76%	-0,60	9,81	10,12	9,69	10,24	292K	181
19/04/2024	0,87%	0,09	10,41	10,32	10,19	10,55	302K	151
18/04/2024	-0,19%	-0,02	10,32	10,35	10,27	10,42	186K	111
17/04/2024	-1,05%	-0,11	10,34	10,47	10,30	10,58	269K	159
16/04/2024	2,65%	0,27	10,45	10,13	10,10	10,59	400K	234
15/04/2024	-1,36%	-0,14	10,18	10,24	10,09	10,35	293K	170
12/04/2024	0,29%	0,03	10,32	10,26	10,20	10,44	137K	109
11/04/2024	0,00%	0,00	10,29	10,29	10,18	10,36	155K	123
10/04/2024	-3,11%	-0,33	10,29	10,52	10,29	10,52	290K	220
09/04/2024	2,81%	0,29	10,62	10,40	10,34	10,65	141K	80
08/04/2024	-0,67%	-0,07	10,33	10,40	10,30	10,51	158K	119
05/04/2024	1,17%	0,12	10,40	10,31	10,21	10,60	216K	143
04/04/2024	-1,53%	-0,16	10,28	10,44	10,21	10,44	131K	108
03/04/2024	0,58%	0,06	10,44	10,39	10,31	10,69	188K	121
02/04/2024	0,39%	0,04	10,38	10,35	10,31	10,40	127K	79
01/04/2024	0,19%	0,02	10,34	10,35	10,32	10,54	175K	92
28/03/2024	-0,77%	-0,08	10,32	10,35	10,29	10,48	158K	97
27/03/2024	-1,33%	-0,14	10,40	10,28	10,25	10,52	67K	57
26/03/2024	3,64%	0,37	10,54	10,24	10,17	10,54	98K	56
25/03/2024	-2,40%	-0,25	10,17	10,40	10,17	10,40	162K	98
22/03/2024	-2,43%	-0,26	10,42	10,69	10,31	10,69	247K	152
21/03/2024	-1,02%	-0,11	10,68	10,75	10,68	10,87	202K	105
20/03/2024	2,76%	0,29	10,79	10,57	10,57	10,89	345K	177
19/03/2024	3,04%	0,31	10,50	10,25	10,16	10,59	182K	115
18/03/2024	-0,59%	-0,06	10,19	10,16	10,13	10,34	123K	76
15/03/2024	-0,10%	-0,01	10,25	10,26	10,02	10,41	273K	184
14/03/2024	0,10%	0,01	10,26	10,27	10,17	10,35	112K	75
13/03/2024	1,59%	0,16	10,25	10,15	10,11	10,29	84K	54
12/03/2024	0,40%	0,04	10,09	10,05	10,02	10,17	155K	87
11/03/2024	-2,43%	-0,25	10,05	10,29	10,01	10,30	325K	196
08/03/2024	2,49%	0,25	10,30	10,04	9,98	10,34	263K	160
07/03/2024	1,41%	0,14	10,05	9,94	9,92	10,06	92K	67
06/03/2024	0,00%	0,00	9,91	9,91	9,79	10,00	356K	223
05/03/2024	0,61%	0,06	9,91	9,86	9,86	10,00	65K	61
04/03/2024	-0,91%	-0,09	9,85	9,92	9,85	9,96	107K	96
01/03/2024	-0,50%	-0,05	9,94	9,95	9,82	9,97	110K	91
29/02/2024	-0,10%	-0,01	9,99	9,94	9,86	9,99	51K	40
28/02/2024	-0,99%	-0,10	10,00	10,05	9,83	10,05	103K	75
27/02/2024	1,61%	0,16	10,10	9,95	9,93	10,10	50K	46
26/02/2024	-0,50%	-0,05	9,94	9,99	9,87	10,05	66K	45
23/02/2024	1,01%	0,10	9,99	9,90	9,82	9,99	64K	58
22/02/2024	1,23%	0,12	9,89	9,77	9,77	9,90	78K	51
21/02/2024	-0,51%	-0,05	9,77	9,80	9,66	9,88	81K	70
20/02/2024	0,72%	0,07	9,82	9,75	9,67	9,88	82K	66
19/02/2024	0,41%	0,04	9,75	9,70	9,51	9,84	201K	125
16/02/2024	-0,41%	-0,04	9,71	9,67	9,61	9,78	70K	44
15/02/2024	1,25%	0,12	9,75	9,59	9,59	9,80	93K	74
14/02/2024	-1,03%	-0,10	9,63	9,73	9,59	9,73	74K	56
09/02/2024	0,10%	0,01	9,73	9,71	9,61	9,74	70K	59
08/02/2024	-0,82%	-0,08	9,72	9,80	9,61	9,80	93K	57
07/02/2024	0,31%	0,03	9,80	9,77	9,75	9,94	126K	103
06/02/2024	0,83%	0,08	9,77	9,69	9,58	9,82	100K	56
05/02/2024	-0,10%	-0,01	9,69	9,70	9,68	9,80	115K	78
02/02/2024	0,00%	0,00	9,70	9,85	9,10	9,86	545K	213
01/02/2024	-1,32%	-0,13	9,70	9,76	9,69	9,89	112K	82
31/01/2024	1,55%	0,15	9,83	9,77	9,71	9,92	84K	62
30/01/2024	-1,12%	-0,11	9,68	9,79	9,68	9,79	87K	73
29/01/2024	-0,10%	-0,01	9,79	9,79	9,69	9,80	73K	53
26/01/2024	-0,20%	-0,02	9,80	9,82	9,71	9,84	142K	81
25/01/2024	0,00%	0,00	9,82	9,94	9,78	9,94	66K	40
24/01/2024	-0,91%	-0,09	9,82	9,91	9,71	9,91	110K	95
23/01/2024	2,16%	0,21	9,91	9,84	9,70	9,98	101K	78
22/01/2024	-1,42%	-0,14	9,70	9,85	9,67	9,98	194K	148
19/01/2024	-1,01%	-0,10	9,84	9,83	9,75	9,85	78K	59
18/01/2024	0,20%	0,02	9,94	9,92	9,80	9,95	97K	79
17/01/2024	-0,90%	-0,09	9,92	9,91	9,90	10,00	77K	59
16/01/2024	-	-	10,01	10,12	9,90	10,12	118K	95

Date,Open,High,Low,Close,Volume
26-Jul-24,10.40,10.68,10.30,10.62,66770
25-Jul-24,10.65,10.76,10.39,10.39,74412
24-Jul-24,10.90,10.90,10.69,10.74,84886
23-Jul-24,10.71,10.93,10.69,10.93,74651
22-Jul-24,10.68,10.91,10.42,10.91,80898
19-Jul-24,10.65,10.75,10.57,10.75,48952
18-Jul-24,10.61,10.66,10.57,10.65,23372
17-Jul-24,10.68,10.76,10.55,10.76,80920
16-Jul-24,10.69,10.70,10.53,10.69,115532
15-Jul-24,10.79,10.90,10.66,10.70,94291
12-Jul-24,10.89,10.89,10.72,10.80,86272
11-Jul-24,10.78,10.93,10.30,10.90,167550
10-Jul-24,10.80,10.94,10.51,10.74,219403
09-Jul-24,10.47,10.60,10.47,10.60,41130
08-Jul-24,10.26,10.55,10.16,10.45,79283
05-Jul-24,10.25,10.30,10.20,10.26,126362
04-Jul-24,10.30,10.33,10.20,10.28,101888
03-Jul-24,10.21,10.31,10.10,10.31,271061
02-Jul-24,10.17,10.23,10.17,10.23,61086
01-Jul-24,10.04,10.17,9.92,10.17,96559
28-Jun-24,10.04,10.09,10.04,10.05,35167
27-Jun-24,10.02,10.18,10.01,10.08,151864
26-Jun-24,10.15,10.16,9.98,10.01,352031
25-Jun-24,10.09,10.23,10.09,10.11,70050
24-Jun-24,10.05,10.25,10.04,10.09,134561
21-Jun-24,10.07,10.10,9.98,9.98,49276
20-Jun-24,9.92,10.13,9.91,9.94,94903
19-Jun-24,9.80,10.02,9.70,9.92,268382
18-Jun-24,9.82,9.93,9.80,9.80,49148
17-Jun-24,9.92,9.99,9.79,9.81,72896
14-Jun-24,9.93,9.94,9.74,9.84,36361
13-Jun-24,9.84,9.99,9.75,9.93,69292
12-Jun-24,10.08,10.08,9.69,9.83,275409
11-Jun-24,10.09,10.09,10.00,10.08,28176
10-Jun-24,9.95,10.09,9.83,9.99,97138
07-Jun-24,10.22,10.36,9.90,9.90,126103
06-Jun-24,10.05,10.30,10.05,10.22,226937
05-Jun-24,9.92,10.25,9.86,10.25,157813
04-Jun-24,9.81,9.96,9.75,9.86,158654
03-Jun-24,9.74,9.89,9.74,9.81,98113
31-May-24,9.84,9.87,9.74,9.79,106929
29-May-24,9.73,9.84,9.65,9.84,49648
28-May-24,9.95,9.95,9.70,9.80,31336
27-May-24,9.96,9.98,9.88,9.90,32738
24-May-24,9.91,9.96,9.87,9.96,87381
23-May-24,9.96,9.97,9.90,9.91,64596
22-May-24,9.93,9.98,9.88,9.92,73422
21-May-24,10.04,10.04,9.86,9.93,49724
20-May-24,9.78,9.98,9.77,9.87,133228
17-May-24,9.83,10.00,9.83,9.88,77291
16-May-24,10.06,10.23,9.84,9.84,95325
15-May-24,9.95,10.24,9.95,10.05,256446
14-May-24,9.98,9.99,9.90,9.95,59772
13-May-24,9.62,9.89,9.62,9.78,135884
10-May-24,9.80,9.90,9.62,9.69,164541
09-May-24,9.85,9.87,9.78,9.85,64865
08-May-24,9.77,9.90,9.77,9.90,76765
07-May-24,9.80,9.94,9.79,9.79,114970
06-May-24,9.81,10.00,9.64,9.83,146223
03-May-24,9.74,9.89,9.64,9.64,173806
02-May-24,9.36,9.79,9.36,9.70,275658
30-Apr-24,9.42,9.42,9.25,9.34,99658
29-Apr-24,9.20,9.38,9.20,9.32,126500
26-Apr-24,9.23,9.50,9.11,9.26,195430
25-Apr-24,9.18,9.28,9.10,9.12,139688
24-Apr-24,9.49,9.49,9.12,9.16,303533
23-Apr-24,9.80,9.80,9.47,9.49,252238
22-Apr-24,10.12,10.24,9.69,9.81,291929
19-Apr-24,10.32,10.55,10.19,10.41,302338
18-Apr-24,10.35,10.42,10.27,10.32,185790
17-Apr-24,10.47,10.58,10.30,10.34,269482
16-Apr-24,10.13,10.59,10.10,10.45,400158
15-Apr-24,10.24,10.35,10.09,10.18,293309
12-Apr-24,10.26,10.44,10.20,10.32,136646
11-Apr-24,10.29,10.36,10.18,10.29,154769
10-Apr-24,10.52,10.52,10.29,10.29,290452
09-Apr-24,10.40,10.65,10.34,10.62,140667
08-Apr-24,10.40,10.51,10.30,10.33,158455
05-Apr-24,10.31,10.60,10.21,10.40,215776
04-Apr-24,10.44,10.44,10.21,10.28,130590
03-Apr-24,10.39,10.69,10.31,10.44,188482
02-Apr-24,10.35,10.40,10.31,10.38,127293
01-Apr-24,10.35,10.54,10.32,10.34,174554
28-Mar-24,10.35,10.48,10.29,10.32,158304
27-Mar-24,10.28,10.52,10.25,10.40,67378
26-Mar-24,10.24,10.54,10.17,10.54,97944
25-Mar-24,10.40,10.40,10.17,10.17,162183
22-Mar-24,10.69,10.69,10.31,10.42,247150
21-Mar-24,10.75,10.87,10.68,10.68,201940
20-Mar-24,10.57,10.89,10.57,10.79,344757
19-Mar-24,10.25,10.59,10.16,10.50,182220
18-Mar-24,10.16,10.34,10.13,10.19,122761
15-Mar-24,10.26,10.41,10.02,10.25,273184
14-Mar-24,10.27,10.35,10.17,10.26,111838
13-Mar-24,10.15,10.29,10.11,10.25,83959
12-Mar-24,10.05,10.17,10.02,10.09,154712
11-Mar-24,10.29,10.30,10.01,10.05,325315
08-Mar-24,10.04,10.34,9.98,10.30,263466
07-Mar-24,9.94,10.06,9.92,10.05,91869
06-Mar-24,9.91,10.00,9.79,9.91,355629
05-Mar-24,9.86,10.00,9.86,9.91,64765
04-Mar-24,9.92,9.96,9.85,9.85,107144
01-Mar-24,9.95,9.97,9.82,9.94,110002
29-Feb-24,9.94,9.99,9.86,9.99,50652
28-Feb-24,10.05,10.05,9.83,10.00,102557
27-Feb-24,9.95,10.10,9.93,10.10,49874
26-Feb-24,9.99,10.05,9.87,9.94,65700
23-Feb-24,9.90,9.99,9.82,9.99,64284
22-Feb-24,9.77,9.90,9.77,9.89,77956
21-Feb-24,9.80,9.88,9.66,9.77,81191
20-Feb-24,9.75,9.88,9.67,9.82,82082
19-Feb-24,9.70,9.84,9.51,9.75,201389
16-Feb-24,9.67,9.78,9.61,9.71,69706
15-Feb-24,9.59,9.80,9.59,9.75,93458
14-Feb-24,9.73,9.73,9.59,9.63,74136
09-Feb-24,9.71,9.74,9.61,9.73,69740
08-Feb-24,9.80,9.80,9.61,9.72,92851
07-Feb-24,9.77,9.94,9.75,9.80,126399
06-Feb-24,9.69,9.82,9.58,9.77,100247
05-Feb-24,9.70,9.80,9.68,9.69,114715
02-Feb-24,9.85,9.86,9.10,9.70,545389
01-Feb-24,9.76,9.89,9.69,9.70,112427
31-Jan-24,9.77,9.92,9.71,9.83,84444
30-Jan-24,9.79,9.79,9.68,9.68,86644
29-Jan-24,9.79,9.80,9.69,9.79,73257
26-Jan-24,9.82,9.84,9.71,9.80,141789
25-Jan-24,9.94,9.94,9.78,9.82,66118
24-Jan-24,9.91,9.91,9.71,9.82,109844
23-Jan-24,9.84,9.98,9.70,9.91,101429
22-Jan-24,9.85,9.98,9.67,9.70,193584
19-Jan-24,9.83,9.85,9.75,9.84,78447
18-Jan-24,9.92,9.95,9.80,9.94,96708
17-Jan-24,9.91,10.00,9.90,9.92,77466
16-Jan-24,10.12,10.12,9.90,10.01,117808

*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: ALUP3