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
29/11/2023	-1,35%	-0,13	9,50	9,48	9,48	9,62	68K	52
28/11/2023	2,23%	0,21	9,63	9,48	9,43	9,64	123K	94
27/11/2023	-2,18%	-0,21	9,42	9,58	9,41	9,59	177K	143
24/11/2023	0,63%	0,06	9,63	9,66	9,56	9,66	65K	61
23/11/2023	0,10%	0,01	9,57	9,56	9,56	9,82	82K	61
22/11/2023	-1,04%	-0,10	9,56	9,65	9,56	9,85	108K	79
21/11/2023	-0,62%	-0,06	9,66	9,77	9,54	9,95	226K	131
20/11/2023	-0,10%	-0,01	9,72	9,83	9,71	9,86	37K	26
17/11/2023	-0,82%	-0,08	9,73	9,65	9,65	9,95	71K	63
16/11/2023	2,83%	0,27	9,81	9,60	9,60	9,81	155K	132
14/11/2023	-0,42%	-0,04	9,54	9,58	9,21	10,20	444K	218

13/11/2023	0,21%	0,02	9,58	9,56	9,45	9,61	86K	80
10/11/2023	-1,24%	-0,12	9,56	9,70	9,55	9,74	140K	90
09/11/2023	-2,22%	-0,22	9,68	9,90	9,67	9,90	96K	62
08/11/2023	0,41%	0,04	9,90	9,83	9,76	9,91	48K	42
07/11/2023	2,18%	0,21	9,86	9,65	9,65	9,91	172K	165
06/11/2023	0,21%	0,02	9,65	9,46	9,45	9,65	94K	79
03/11/2023	3,66%	0,34	9,63	9,47	9,35	9,65	409K	181
01/11/2023	-0,54%	-0,05	9,29	9,36	9,24	9,47	210K	171
31/10/2023	-0,32%	-0,03	9,34	9,35	9,34	9,50	235K	92
30/10/2023	-0,21%	-0,02	9,37	9,39	9,34	9,47	77K	59
27/10/2023	-0,74%	-0,07	9,39	9,55	9,38	9,65	54K	53
26/10/2023	1,18%	0,11	9,46	9,35	9,30	9,60	80K	65
25/10/2023	-0,32%	-0,03	9,35	9,45	9,35	9,47	42K	33
24/10/2023	-0,74%	-0,07	9,38	9,73	9,30	9,73	310K	115
23/10/2023	1,07%	0,10	9,45	9,42	9,34	9,73	106K	64
20/10/2023	-0,21%	-0,02	9,35	9,37	9,27	9,43	105K	57
19/10/2023	1,30%	0,12	9,37	9,25	9,25	9,45	50K	39
18/10/2023	-1,07%	-0,10	9,25	9,49	9,24	9,49	159K	112
17/10/2023	-2,50%	-0,24	9,35	9,50	9,35	9,61	142K	111
16/10/2023	2,13%	0,20	9,59	9,43	9,42	9,60	63K	48
13/10/2023	-1,16%	-0,11	9,39	9,56	9,39	9,56	80K	72
11/10/2023	-1,66%	-0,16	9,50	9,70	9,48	9,80	145K	64
10/10/2023	1,90%	0,18	9,66	9,56	9,54	9,66	58K	56
09/10/2023	0,42%	0,04	9,48	9,44	9,34	9,51	82K	47
06/10/2023	-0,74%	-0,07	9,44	9,51	9,32	9,51	102K	76
05/10/2023	0,32%	0,03	9,51	9,51	9,36	9,64	105K	64
04/10/2023	1,83%	0,17	9,48	9,31	9,30	9,52	61K	43
03/10/2023	-2,92%	-0,28	9,31	9,47	9,31	9,52	141K	123
02/10/2023	-0,93%	-0,09	9,59	9,68	9,46	9,68	161K	141
29/09/2023	0,83%	0,08	9,68	9,58	9,56	9,70	172K	71
28/09/2023	1,05%	0,10	9,60	9,50	9,48	9,60	116K	58
27/09/2023	-1,86%	-0,18	9,50	9,68	9,40	9,70	235K	152
26/09/2023	-0,10%	-0,01	9,68	9,71	9,66	9,77	88K	54
25/09/2023	-1,32%	-0,13	9,69	9,91	9,69	9,91	113K	77
22/09/2023	0,20%	0,02	9,82	9,88	9,77	9,98	104K	75
21/09/2023	-1,80%	-0,18	9,80	9,90	9,79	9,90	83K	65
20/09/2023	1,73%	0,17	9,98	9,81	9,81	9,98	70K	67
19/09/2023	-0,91%	-0,09	9,81	9,90	9,77	9,91	145K	69
18/09/2023	-0,90%	-0,09	9,90	9,99	9,80	9,99	132K	95
15/09/2023	0,71%	0,07	9,99	9,92	9,78	10,02	46K	36
14/09/2023	0,81%	0,08	9,92	9,82	9,82	9,98	43K	33
13/09/2023	-0,51%	-0,05	9,84	9,96	9,79	10,00	142K	114
12/09/2023	1,44%	0,14	9,89	9,75	9,67	9,98	94K	71
11/09/2023	1,46%	0,14	9,75	9,60	9,60	9,75	120K	75
08/09/2023	0,10%	0,01	9,61	9,57	9,49	9,61	89K	68
06/09/2023	-0,93%	-0,09	9,60	9,74	9,48	9,74	126K	63
05/09/2023	0,62%	0,06	9,69	9,63	9,53	9,75	97K	72
04/09/2023	0,73%	0,07	9,63	9,52	9,51	9,64	116K	80
01/09/2023	-0,31%	-0,03	9,56	9,52	9,47	9,62	200K	174
31/08/2023	-1,34%	-0,13	9,59	9,65	9,54	9,69	130K	119
30/08/2023	0,21%	0,02	9,72	9,69	9,49	9,72	334K	265
29/08/2023	0,62%	0,06	9,70	9,65	9,61	9,76	69K	50
28/08/2023	1,58%	0,15	9,64	9,58	9,47	9,64	61K	50
25/08/2023	-2,67%	-0,26	9,49	9,59	9,49	9,75	126K	90
24/08/2023	2,74%	0,26	9,75	9,55	9,50	9,75	66K	58
23/08/2023	0,11%	0,01	9,49	9,47	9,43	9,57	64K	53
22/08/2023	1,07%	0,10	9,48	9,33	9,33	9,48	45K	31
21/08/2023	-0,53%	-0,05	9,38	9,42	9,33	9,70	278K	178
18/08/2023	0,43%	0,04	9,43	9,39	9,35	9,43	65K	52
17/08/2023	-0,95%	-0,09	9,39	9,47	9,29	9,47	122K	94
16/08/2023	-0,52%	-0,05	9,48	9,44	9,27	9,49	173K	167
15/08/2023	-0,83%	-0,08	9,53	9,52	9,43	9,57	107K	90
14/08/2023	0,52%	0,05	9,61	9,60	9,49	9,69	88K	71
11/08/2023	0,31%	0,03	9,56	9,59	9,49	9,75	155K	97
10/08/2023	-0,10%	-0,01	9,53	9,63	9,51	9,75	183K	158
09/08/2023	-1,14%	-0,11	9,54	9,54	9,48	9,59	127K	82
08/08/2023	0,10%	0,01	9,65	9,58	9,55	9,70	115K	73
07/08/2023	-1,43%	-0,14	9,64	9,72	9,58	9,78	128K	89
04/08/2023	0,93%	0,09	9,78	9,69	9,69	9,90	131K	99
03/08/2023	0,00%	0,00	9,69	9,76	9,57	9,76	161K	115
02/08/2023	1,36%	0,13	9,69	9,60	9,60	9,70	113K	81
01/08/2023	-2,45%	-0,24	9,56	9,69	9,47	9,71	276K	196
31/07/2023	0,72%	0,07	9,80	9,79	9,71	9,85	163K	129
28/07/2023	-0,92%	-0,09	9,73	9,89	9,72	9,89	107K	58
27/07/2023	0,20%	0,02	9,82	9,83	9,71	9,84	157K	92
26/07/2023	0,41%	0,04	9,80	9,73	9,69	9,89	97K	69
25/07/2023	0,72%	0,07	9,76	9,69	9,62	9,89	247K	116
24/07/2023	1,04%	0,10	9,69	9,60	9,52	9,69	122K	83
21/07/2023	0,42%	0,04	9,59	9,45	9,40	9,59	172K	102
20/07/2023	0,53%	0,05	9,55	9,62	9,37	9,62	177K	105
19/07/2023	-0,63%	-0,06	9,50	9,47	9,40	9,57	185K	94
18/07/2023	0,53%	0,05	9,56	9,51	9,43	9,65	255K	166
17/07/2023	-2,56%	-0,25	9,51	9,58	9,48	9,59	141K	92
14/07/2023	1,46%	0,14	9,76	9,60	9,44	9,76	138K	121
13/07/2023	-0,93%	-0,09	9,62	9,57	9,50	9,76	471K	239
12/07/2023	1,57%	0,15	9,71	9,62	9,56	9,71	134K	73
11/07/2023	-2,45%	-0,24	9,56	9,80	9,48	9,81	411K	268
10/07/2023	-1,21%	-0,12	9,80	9,87	9,72	9,87	158K	135
07/07/2023	-0,80%	-0,08	9,92	10,00	9,82	10,00	121K	86
06/07/2023	0,00%	0,00	10,00	9,99	9,71	10,00	331K	122
05/07/2023	1,73%	0,17	10,00	9,83	9,69	10,00	496K	152
04/07/2023	-0,51%	-0,05	9,83	9,92	9,76	9,92	237K	109
03/07/2023	-1,20%	-0,12	9,88	10,00	9,76	10,06	353K	231
30/06/2023	2,04%	0,20	10,00	9,84	9,78	10,10	153K	100
29/06/2023	-0,10%	-0,01	9,80	9,81	9,62	9,81	164K	79
28/06/2023	0,93%	0,09	9,81	9,75	9,65	9,81	312K	119
27/06/2023	-1,92%	-0,19	9,72	9,93	9,62	9,93	259K	191
26/06/2023	-3,22%	-0,33	9,91	10,26	9,86	10,26	175K	148
23/06/2023	5,03%	0,49	10,24	9,89	9,80	10,24	496K	211
22/06/2023	-1,32%	-0,13	9,75	9,88	9,75	9,98	308K	159
21/06/2023	-0,20%	-0,02	9,88	9,80	9,79	9,94	87K	47
20/06/2023	0,92%	0,09	9,90	9,81	9,77	9,90	64K	35
19/06/2023	0,62%	0,06	9,81	9,75	9,72	9,84	95K	66
16/06/2023	-1,32%	-0,13	9,75	9,90	9,57	9,90	222K	151
15/06/2023	1,44%	0,14	9,88	9,75	9,65	9,88	117K	103
14/06/2023	1,99%	0,19	9,74	9,67	9,55	9,75	73K	66
13/06/2023	-3,73%	-0,37	9,55	9,92	9,55	9,96	295K	256
12/06/2023	-0,70%	-0,07	9,92	10,00	9,83	10,00	127K	74
09/06/2023	2,36%	0,23	9,99	9,75	9,75	10,01	205K	115
07/06/2023	-0,61%	-0,06	9,76	9,82	9,73	9,95	222K	154
06/06/2023	1,13%	0,11	9,82	9,72	9,69	9,90	124K	94
05/06/2023	-1,02%	-0,10	9,71	9,81	9,67	9,83	127K	94
02/06/2023	0,00%	0,00	9,81	9,80	9,72	9,89	77K	53
01/06/2023	1,76%	0,17	9,81	9,51	9,51	9,85	176K	98
31/05/2023	-1,03%	-0,10	9,64	9,65	9,51	9,79	117K	95
30/05/2023	-0,41%	-0,04	9,74	9,72	9,60	9,74	146K	87
29/05/2023	-0,31%	-0,03	9,78	9,73	9,64	9,88	75K	65
26/05/2023	1,13%	0,11	9,81	9,77	9,67	9,89	120K	108
25/05/2023	1,36%	0,13	9,70	9,54	9,54	9,91	126K	94
24/05/2023	0,74%	0,07	9,57	9,51	9,51	9,64	59K	45
23/05/2023	-0,73%	-0,07	9,50	9,56	9,50	9,65	67K	42
22/05/2023	0,63%	0,06	9,57	9,56	9,47	9,57	59K	52
19/05/2023	-	-	9,51	9,40	9,37	9,65	96K	70

Date,Open,High,Low,Close,Volume
29-Nov-23,9.48,9.62,9.48,9.50,67806
28-Nov-23,9.48,9.64,9.43,9.63,123424
27-Nov-23,9.58,9.59,9.41,9.42,176506
24-Nov-23,9.66,9.66,9.56,9.63,65273
23-Nov-23,9.56,9.82,9.56,9.57,82366
22-Nov-23,9.65,9.85,9.56,9.56,108153
21-Nov-23,9.77,9.95,9.54,9.66,226490
20-Nov-23,9.83,9.86,9.71,9.72,37044
17-Nov-23,9.65,9.95,9.65,9.73,71246
16-Nov-23,9.60,9.81,9.60,9.81,155374
14-Nov-23,9.58,10.20,9.21,9.54,443703
13-Nov-23,9.56,9.61,9.45,9.58,85852
10-Nov-23,9.70,9.74,9.55,9.56,139640
09-Nov-23,9.90,9.90,9.67,9.68,95937
08-Nov-23,9.83,9.91,9.76,9.90,48221
07-Nov-23,9.65,9.91,9.65,9.86,172229
06-Nov-23,9.46,9.65,9.45,9.65,93772
03-Nov-23,9.47,9.65,9.35,9.63,408617
01-Nov-23,9.36,9.47,9.24,9.29,209969
31-Oct-23,9.35,9.50,9.34,9.34,234927
30-Oct-23,9.39,9.47,9.34,9.37,77129
27-Oct-23,9.55,9.65,9.38,9.39,54080
26-Oct-23,9.35,9.60,9.30,9.46,79613
25-Oct-23,9.45,9.47,9.35,9.35,42289
24-Oct-23,9.73,9.73,9.30,9.38,309567
23-Oct-23,9.42,9.73,9.34,9.45,105827
20-Oct-23,9.37,9.43,9.27,9.35,104621
19-Oct-23,9.25,9.45,9.25,9.37,49626
18-Oct-23,9.49,9.49,9.24,9.25,159463
17-Oct-23,9.50,9.61,9.35,9.35,141721
16-Oct-23,9.43,9.60,9.42,9.59,62913
13-Oct-23,9.56,9.56,9.39,9.39,79587
11-Oct-23,9.70,9.80,9.48,9.50,144807
10-Oct-23,9.56,9.66,9.54,9.66,57689
09-Oct-23,9.44,9.51,9.34,9.48,82457
06-Oct-23,9.51,9.51,9.32,9.44,101928
05-Oct-23,9.51,9.64,9.36,9.51,104620
04-Oct-23,9.31,9.52,9.30,9.48,61309
03-Oct-23,9.47,9.52,9.31,9.31,141381
02-Oct-23,9.68,9.68,9.46,9.59,161480
29-Sep-23,9.58,9.70,9.56,9.68,172324
28-Sep-23,9.50,9.60,9.48,9.60,116106
27-Sep-23,9.68,9.70,9.40,9.50,234997
26-Sep-23,9.71,9.77,9.66,9.68,88395
25-Sep-23,9.91,9.91,9.69,9.69,112970
22-Sep-23,9.88,9.98,9.77,9.82,104365
21-Sep-23,9.90,9.90,9.79,9.80,83420
20-Sep-23,9.81,9.98,9.81,9.98,70348
19-Sep-23,9.90,9.91,9.77,9.81,144988
18-Sep-23,9.99,9.99,9.80,9.90,131543
15-Sep-23,9.92,10.02,9.78,9.99,45734
14-Sep-23,9.82,9.98,9.82,9.92,42588
13-Sep-23,9.96,10.00,9.79,9.84,141859
12-Sep-23,9.75,9.98,9.67,9.89,94342
11-Sep-23,9.60,9.75,9.60,9.75,119849
08-Sep-23,9.57,9.61,9.49,9.61,88762
06-Sep-23,9.74,9.74,9.48,9.60,126371
05-Sep-23,9.63,9.75,9.53,9.69,97366
04-Sep-23,9.52,9.64,9.51,9.63,115843
01-Sep-23,9.52,9.62,9.47,9.56,200273
31-Aug-23,9.65,9.69,9.54,9.59,129559
30-Aug-23,9.69,9.72,9.49,9.72,334380
29-Aug-23,9.65,9.76,9.61,9.70,68817
28-Aug-23,9.58,9.64,9.47,9.64,61143
25-Aug-23,9.59,9.75,9.49,9.49,125688
24-Aug-23,9.55,9.75,9.50,9.75,66339
23-Aug-23,9.47,9.57,9.43,9.49,63681
22-Aug-23,9.33,9.48,9.33,9.48,45257
21-Aug-23,9.42,9.70,9.33,9.38,277557
18-Aug-23,9.39,9.43,9.35,9.43,64836
17-Aug-23,9.47,9.47,9.29,9.39,121723
16-Aug-23,9.44,9.49,9.27,9.48,173420
15-Aug-23,9.52,9.57,9.43,9.53,107432
14-Aug-23,9.60,9.69,9.49,9.61,88121
11-Aug-23,9.59,9.75,9.49,9.56,155170
10-Aug-23,9.63,9.75,9.51,9.53,183027
09-Aug-23,9.54,9.59,9.48,9.54,127459
08-Aug-23,9.58,9.70,9.55,9.65,114552
07-Aug-23,9.72,9.78,9.58,9.64,128338
04-Aug-23,9.69,9.90,9.69,9.78,131148
03-Aug-23,9.76,9.76,9.57,9.69,161498
02-Aug-23,9.60,9.70,9.60,9.69,113061
01-Aug-23,9.69,9.71,9.47,9.56,275631
31-Jul-23,9.79,9.85,9.71,9.80,163100
28-Jul-23,9.89,9.89,9.72,9.73,106682
27-Jul-23,9.83,9.84,9.71,9.82,157154
26-Jul-23,9.73,9.89,9.69,9.80,97062
25-Jul-23,9.69,9.89,9.62,9.76,247271
24-Jul-23,9.60,9.69,9.52,9.69,121977
21-Jul-23,9.45,9.59,9.40,9.59,172322
20-Jul-23,9.62,9.62,9.37,9.55,177289
19-Jul-23,9.47,9.57,9.40,9.50,185209
18-Jul-23,9.51,9.65,9.43,9.56,254693
17-Jul-23,9.58,9.59,9.48,9.51,141071
14-Jul-23,9.60,9.76,9.44,9.76,138311
13-Jul-23,9.57,9.76,9.50,9.62,471418
12-Jul-23,9.62,9.71,9.56,9.71,133674
11-Jul-23,9.80,9.81,9.48,9.56,410854
10-Jul-23,9.87,9.87,9.72,9.80,157507
07-Jul-23,10.00,10.00,9.82,9.92,121138
06-Jul-23,9.99,10.00,9.71,10.00,330592
05-Jul-23,9.83,10.00,9.69,10.00,496011
04-Jul-23,9.92,9.92,9.76,9.83,236672
03-Jul-23,10.00,10.06,9.76,9.88,352641
30-Jun-23,9.84,10.10,9.78,10.00,152828
29-Jun-23,9.81,9.81,9.62,9.80,163733
28-Jun-23,9.75,9.81,9.65,9.81,311581
27-Jun-23,9.93,9.93,9.62,9.72,259159
26-Jun-23,10.26,10.26,9.86,9.91,175114
23-Jun-23,9.89,10.24,9.80,10.24,495502
22-Jun-23,9.88,9.98,9.75,9.75,307836
21-Jun-23,9.80,9.94,9.79,9.88,86837
20-Jun-23,9.81,9.90,9.77,9.90,63851
19-Jun-23,9.75,9.84,9.72,9.81,94768
16-Jun-23,9.90,9.90,9.57,9.75,222226
15-Jun-23,9.75,9.88,9.65,9.88,116596
14-Jun-23,9.67,9.75,9.55,9.74,73486
13-Jun-23,9.92,9.96,9.55,9.55,295139
12-Jun-23,10.00,10.00,9.83,9.92,126730
09-Jun-23,9.75,10.01,9.75,9.99,204601
07-Jun-23,9.82,9.95,9.73,9.76,221886
06-Jun-23,9.72,9.90,9.69,9.82,124117
05-Jun-23,9.81,9.83,9.67,9.71,126541
02-Jun-23,9.80,9.89,9.72,9.81,77354
01-Jun-23,9.51,9.85,9.51,9.81,176247
31-May-23,9.65,9.79,9.51,9.64,117057
30-May-23,9.72,9.74,9.60,9.74,145722
29-May-23,9.73,9.88,9.64,9.78,75022
26-May-23,9.77,9.89,9.67,9.81,119502
25-May-23,9.54,9.91,9.54,9.70,126001
24-May-23,9.51,9.64,9.51,9.57,59433
23-May-23,9.56,9.65,9.50,9.50,66765
22-May-23,9.56,9.57,9.47,9.57,59098
19-May-23,9.40,9.65,9.37,9.51,96311

*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