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
03/07/2026	2,43%	0,28	11,81	11,61	11,60	11,90	18K	13
02/07/2026	-1,45%	-0,17	11,53	11,70	11,41	12,09	84K	68
01/07/2026	1,65%	0,19	11,70	11,51	11,30	11,77	95K	36
30/06/2026	-0,35%	-0,04	11,51	11,55	11,45	12,00	94K	21
29/06/2026	2,30%	0,26	11,55	11,32	11,32	12,30	71K	20
26/06/2026	0,09%	0,01	11,29	11,32	11,29	11,61	64K	15
25/06/2026	-3,51%	-0,41	11,28	11,86	11,28	11,86	99K	61
24/06/2026	3,63%	0,41	11,69	11,25	11,20	11,70	44K	10
23/06/2026	0,36%	0,04	11,28	11,27	11,25	11,70	117K	27
22/06/2026	-0,09%	-0,01	11,24	11,25	11,05	11,25	60K	41
19/06/2026	-0,09%	-0,01	11,25	11,26	11,13	11,28	44K	26
18/06/2026	0,00%	0,00	11,26	11,31	11,10	11,36	45K	26
17/06/2026	-2,09%	-0,24	11,26	11,50	11,26	11,50	58K	40
16/06/2026	-1,03%	-0,12	11,50	11,60	11,42	11,60	123K	57
15/06/2026	-3,09%	-0,37	11,62	12,00	11,61	12,05	127K	53
12/06/2026	0,17%	0,02	11,99	11,99	11,80	12,00	30K	15
11/06/2026	3,10%	0,36	11,97	12,12	11,78	12,12	42K	23
10/06/2026	-0,94%	-0,11	11,61	11,72	11,60	11,72	18K	14
09/06/2026	-0,34%	-0,04	11,72	12,01	11,61	12,02	70K	35
08/06/2026	-2,16%	-0,26	11,76	11,74	11,74	11,90	34K	24
05/06/2026	0,92%	0,11	12,02	11,85	11,80	12,04	38K	28
03/06/2026	-1,16%	-0,14	11,91	12,25	11,88	12,25	25K	18
02/06/2026	-0,17%	-0,02	12,05	12,06	11,88	12,37	98K	34
01/06/2026	-2,58%	-0,32	12,07	12,39	11,82	12,48	103K	58
29/05/2026	1,56%	0,19	12,39	12,27	11,83	12,39	67K	30
28/05/2026	0,83%	0,10	12,20	12,31	12,10	12,50	33K	21
27/05/2026	-1,94%	-0,24	12,10	12,12	12,02	12,30	26K	13
26/05/2026	4,75%	0,56	12,34	11,84	11,83	12,34	49K	32
25/05/2026	-0,84%	-0,10	11,78	12,39	11,78	12,40	79K	44
22/05/2026	-3,49%	-0,43	11,88	13,10	11,80	13,10	91K	47
21/05/2026	5,21%	0,61	12,31	11,82	11,43	12,31	49K	29
20/05/2026	2,54%	0,29	11,70	11,46	11,46	11,70	42K	22
19/05/2026	0,09%	0,01	11,41	11,34	11,34	11,65	26K	21
18/05/2026	-0,87%	-0,10	11,40	11,50	11,40	11,66	36K	21
15/05/2026	-4,80%	-0,58	11,50	12,15	11,50	12,15	173K	80
14/05/2026	-0,98%	-0,12	12,08	13,02	12,05	13,02	93K	66
13/05/2026	-5,57%	-0,72	12,20	12,66	12,12	12,79	104K	56
12/05/2026	-0,39%	-0,05	12,92	12,95	12,72	13,16	40K	30
11/05/2026	-1,37%	-0,18	12,97	13,24	12,85	13,24	34K	26
08/05/2026	2,10%	0,27	13,15	12,98	12,83	13,18	40K	21
07/05/2026	-1,83%	-0,24	12,88	12,85	12,77	13,12	37K	23
06/05/2026	2,10%	0,27	13,12	12,80	12,80	13,25	141K	63
05/05/2026	0,55%	0,07	12,85	12,78	12,55	12,85	73K	35
04/05/2026	-0,31%	-0,04	12,78	12,84	12,58	12,97	60K	37
30/04/2026	0,00%	0,00	12,82	12,82	12,79	13,02	53K	31
29/04/2026	-3,90%	-0,52	12,82	13,33	12,82	13,33	52K	35
28/04/2026	1,83%	0,24	13,34	13,05	13,00	13,34	37K	21
27/04/2026	0,38%	0,05	13,10	13,32	13,08	13,40	54K	28
24/04/2026	-1,14%	-0,15	13,05	13,10	13,00	13,46	59K	45
23/04/2026	-0,45%	-0,06	13,20	13,41	13,20	13,41	56K	39
22/04/2026	-3,70%	-0,51	13,26	13,55	13,26	13,70	34K	25
20/04/2026	0,58%	0,08	13,77	13,73	13,69	13,94	45K	24
17/04/2026	0,37%	0,05	13,69	13,43	13,10	13,78	100K	50
16/04/2026	-2,36%	-0,33	13,64	13,95	13,62	13,95	81K	30
15/04/2026	0,00%	0,00	13,97	13,90	13,73	13,97	58K	29
14/04/2026	2,12%	0,29	13,97	13,70	13,68	13,97	40K	22
13/04/2026	-2,29%	-0,32	13,68	13,77	13,68	14,00	148K	55
10/04/2026	2,12%	0,29	14,00	13,72	13,66	14,00	52K	27
09/04/2026	0,15%	0,02	13,71	13,41	13,25	13,90	67K	47
08/04/2026	5,15%	0,67	13,69	13,55	13,38	13,70	58K	33
07/04/2026	-2,18%	-0,29	13,02	13,16	13,02	13,40	36K	19
06/04/2026	0,00%	0,00	13,31	13,35	13,15	13,49	53K	33
02/04/2026	1,45%	0,19	13,31	13,12	12,70	13,40	75K	41
01/04/2026	-0,23%	-0,03	13,12	13,25	12,99	13,25	71K	32
31/03/2026	1,08%	0,14	13,15	13,04	12,95	13,18	117K	39
30/03/2026	0,00%	0,00	13,01	13,01	12,86	13,05	32K	15
27/03/2026	0,77%	0,10	13,01	12,81	12,75	13,20	30K	19
26/03/2026	-1,68%	-0,22	12,91	12,79	12,79	13,25	33K	10
25/03/2026	4,46%	0,56	13,13	12,59	12,59	13,13	62K	27
24/03/2026	-2,56%	-0,33	12,57	12,77	12,55	12,88	153K	29
23/03/2026	7,41%	0,89	12,90	12,34	12,16	12,92	74K	46
20/03/2026	-2,20%	-0,27	12,01	12,28	12,01	12,89	235K	96
19/03/2026	-0,73%	-0,09	12,28	12,35	12,20	12,41	105K	47
18/03/2026	-1,51%	-0,19	12,37	12,56	12,37	12,56	73K	26
17/03/2026	0,08%	0,01	12,56	12,58	12,55	12,75	29K	21
16/03/2026	0,08%	0,01	12,55	12,36	12,36	13,20	98K	48
13/03/2026	-0,56%	-0,07	12,54	12,69	12,41	12,99	36K	22
12/03/2026	-1,25%	-0,16	12,61	12,77	12,49	13,00	40K	21
11/03/2026	-0,55%	-0,07	12,77	12,57	12,57	12,99	74K	31
10/03/2026	4,31%	0,53	12,84	12,55	12,38	12,96	37K	20
09/03/2026	0,08%	0,01	12,31	12,29	12,14	12,49	107K	44
06/03/2026	0,24%	0,03	12,30	12,20	12,13	12,75	142K	52
05/03/2026	-3,08%	-0,39	12,27	12,76	12,13	12,76	119K	54
04/03/2026	2,68%	0,33	12,66	12,39	12,35	12,71	64K	25
03/03/2026	-5,23%	-0,68	12,33	12,89	12,25	12,89	253K	95
02/03/2026	-2,33%	-0,31	13,01	13,06	12,86	13,14	145K	59
27/02/2026	-1,11%	-0,15	13,32	13,47	13,12	13,47	108K	41
26/02/2026	1,81%	0,24	13,47	13,04	12,99	13,47	227K	50
25/02/2026	0,76%	0,10	13,23	13,11	13,02	13,47	149K	53
24/02/2026	0,31%	0,04	13,13	13,27	13,13	13,47	109K	35
23/02/2026	-1,58%	-0,21	13,09	13,06	12,92	13,30	168K	48
20/02/2026	1,76%	0,23	13,30	13,02	12,91	13,60	104K	51
19/02/2026	-0,91%	-0,12	13,07	13,01	13,01	13,34	120K	43
18/02/2026	-1,35%	-0,18	13,19	13,20	13,05	13,80	100K	38
13/02/2026	-0,96%	-0,13	13,37	13,19	13,08	13,65	130K	66
12/02/2026	2,74%	0,36	13,50	13,14	12,95	13,50	143K	41
11/02/2026	2,58%	0,33	13,14	12,99	12,74	13,53	100K	52
10/02/2026	-0,31%	-0,04	12,81	12,85	12,61	13,05	213K	58
09/02/2026	3,63%	0,45	12,85	12,40	12,38	12,88	171K	83
06/02/2026	-1,20%	-0,15	12,40	12,55	12,40	12,71	102K	27
05/02/2026	1,29%	0,16	12,55	12,49	12,49	12,77	72K	28
04/02/2026	0,81%	0,10	12,39	12,10	12,10	12,48	116K	47
03/02/2026	-0,49%	-0,06	12,29	12,14	12,03	12,55	321K	111
02/02/2026	-2,14%	-0,27	12,35	12,55	12,20	12,80	193K	107
30/01/2026	-1,48%	-0,19	12,62	12,73	12,54	12,80	121K	50
29/01/2026	0,55%	0,07	12,81	12,86	12,53	12,99	50K	27
28/01/2026	-3,99%	-0,53	12,74	13,41	12,72	13,41	171K	78
27/01/2026	5,82%	0,73	13,27	12,99	12,71	13,75	103K	56
26/01/2026	-1,18%	-0,15	12,54	12,69	12,54	12,85	30K	16
23/01/2026	3,17%	0,39	12,69	12,21	12,00	12,70	39K	29
22/01/2026	0,99%	0,12	12,30	12,20	11,82	12,54	126K	66
21/01/2026	4,10%	0,48	12,18	11,80	11,63	12,18	126K	65
20/01/2026	0,00%	0,00	11,70	11,66	11,62	11,79	13K	10
19/01/2026	-2,17%	-0,26	11,70	11,91	11,70	11,98	80K	31
16/01/2026	1,18%	0,14	11,96	11,90	11,71	12,00	62K	27
15/01/2026	0,08%	0,01	11,82	11,68	11,68	11,89	41K	26
14/01/2026	1,90%	0,22	11,81	11,59	11,59	11,87	100K	56
13/01/2026	-1,86%	-0,22	11,59	11,63	11,53	11,88	129K	40
12/01/2026	0,85%	0,10	11,81	11,86	11,61	11,98	149K	91
09/01/2026	0,00%	0,00	11,71	11,68	11,68	11,87	33K	18
08/01/2026	-0,76%	-0,09	11,71	11,81	11,71	12,01	97K	67
07/01/2026	-1,17%	-0,14	11,80	12,16	11,80	12,16	55K	42
06/01/2026	1,53%	0,18	11,94	11,80	11,80	12,97	108K	69
05/01/2026	-1,18%	-0,14	11,76	11,69	11,69	12,04	181K	75
02/01/2026	0,42%	0,05	11,90	11,57	11,57	12,02	105K	30
30/12/2025	1,89%	0,22	11,85	11,64	11,64	12,50	71K	35
29/12/2025	-4,52%	-0,55	11,63	12,15	11,63	12,15	116K	74
26/12/2025	4,64%	0,54	12,18	11,80	11,51	12,80	125K	90
23/12/2025	2,11%	0,24	11,64	11,62	11,44	11,78	50K	30
22/12/2025	-5,00%	-0,60	11,40	11,84	11,33	11,92	198K	151
19/12/2025	0,42%	0,05	12,00	11,82	11,81	12,00	66K	26
18/12/2025	0,50%	0,06	11,95	11,89	11,89	12,00	50K	15
17/12/2025	1,28%	0,15	11,89	11,95	11,63	11,95	52K	42
16/12/2025	-	-	11,74	12,30	11,74	12,33	191K	64

Date,Open,High,Low,Close,Volume
03-Jul-26,11.61,11.90,11.60,11.81,17703
02-Jul-26,11.70,12.09,11.41,11.53,84273
01-Jul-26,11.51,11.77,11.30,11.70,95247
30-Jun-26,11.55,12.00,11.45,11.51,93831
29-Jun-26,11.32,12.30,11.32,11.55,71145
26-Jun-26,11.32,11.61,11.29,11.29,64362
25-Jun-26,11.86,11.86,11.28,11.28,99235
24-Jun-26,11.25,11.70,11.20,11.69,43980
23-Jun-26,11.27,11.70,11.25,11.28,116507
22-Jun-26,11.25,11.25,11.05,11.24,60256
19-Jun-26,11.26,11.28,11.13,11.25,43786
18-Jun-26,11.31,11.36,11.10,11.26,44866
17-Jun-26,11.50,11.50,11.26,11.26,58058
16-Jun-26,11.60,11.60,11.42,11.50,123027
15-Jun-26,12.00,12.05,11.61,11.62,126842
12-Jun-26,11.99,12.00,11.80,11.99,29874
11-Jun-26,12.12,12.12,11.78,11.97,41919
10-Jun-26,11.72,11.72,11.60,11.61,17507
09-Jun-26,12.01,12.02,11.61,11.72,70373
08-Jun-26,11.74,11.90,11.74,11.76,34214
05-Jun-26,11.85,12.04,11.80,12.02,38108
03-Jun-26,12.25,12.25,11.88,11.91,25217
02-Jun-26,12.06,12.37,11.88,12.05,97630
01-Jun-26,12.39,12.48,11.82,12.07,103442
29-May-26,12.27,12.39,11.83,12.39,66663
28-May-26,12.31,12.50,12.10,12.20,33302
27-May-26,12.12,12.30,12.02,12.10,25576
26-May-26,11.84,12.34,11.83,12.34,48901
25-May-26,12.39,12.40,11.78,11.78,78718
22-May-26,13.10,13.10,11.80,11.88,91360
21-May-26,11.82,12.31,11.43,12.31,49075
20-May-26,11.46,11.70,11.46,11.70,41818
19-May-26,11.34,11.65,11.34,11.41,26474
18-May-26,11.50,11.66,11.40,11.40,35752
15-May-26,12.15,12.15,11.50,11.50,172883
14-May-26,13.02,13.02,12.05,12.08,93374
13-May-26,12.66,12.79,12.12,12.20,104476
12-May-26,12.95,13.16,12.72,12.92,40042
11-May-26,13.24,13.24,12.85,12.97,33832
08-May-26,12.98,13.18,12.83,13.15,40275
07-May-26,12.85,13.12,12.77,12.88,37364
06-May-26,12.80,13.25,12.80,13.12,140680
05-May-26,12.78,12.85,12.55,12.85,72587
04-May-26,12.84,12.97,12.58,12.78,60003
30-Apr-26,12.82,13.02,12.79,12.82,52759
29-Apr-26,13.33,13.33,12.82,12.82,51816
28-Apr-26,13.05,13.34,13.00,13.34,36596
27-Apr-26,13.32,13.40,13.08,13.10,54161
24-Apr-26,13.10,13.46,13.00,13.05,59026
23-Apr-26,13.41,13.41,13.20,13.20,55609
22-Apr-26,13.55,13.70,13.26,13.26,33634
20-Apr-26,13.73,13.94,13.69,13.77,45423
17-Apr-26,13.43,13.78,13.10,13.69,99941
16-Apr-26,13.95,13.95,13.62,13.64,80767
15-Apr-26,13.90,13.97,13.73,13.97,58191
14-Apr-26,13.70,13.97,13.68,13.97,39975
13-Apr-26,13.77,14.00,13.68,13.68,148357
10-Apr-26,13.72,14.00,13.66,14.00,51513
09-Apr-26,13.41,13.90,13.25,13.71,66929
08-Apr-26,13.55,13.70,13.38,13.69,58234
07-Apr-26,13.16,13.40,13.02,13.02,35828
06-Apr-26,13.35,13.49,13.15,13.31,53368
02-Apr-26,13.12,13.40,12.70,13.31,74967
01-Apr-26,13.25,13.25,12.99,13.12,71040
31-Mar-26,13.04,13.18,12.95,13.15,117276
30-Mar-26,13.01,13.05,12.86,13.01,32409
27-Mar-26,12.81,13.20,12.75,13.01,29642
26-Mar-26,12.79,13.25,12.79,12.91,32869
25-Mar-26,12.59,13.13,12.59,13.13,62286
24-Mar-26,12.77,12.88,12.55,12.57,153039
23-Mar-26,12.34,12.92,12.16,12.90,73589
20-Mar-26,12.28,12.89,12.01,12.01,235358
19-Mar-26,12.35,12.41,12.20,12.28,104983
18-Mar-26,12.56,12.56,12.37,12.37,73397
17-Mar-26,12.58,12.75,12.55,12.56,29072
16-Mar-26,12.36,13.20,12.36,12.55,98250
13-Mar-26,12.69,12.99,12.41,12.54,35506
12-Mar-26,12.77,13.00,12.49,12.61,39616
11-Mar-26,12.57,12.99,12.57,12.77,74025
10-Mar-26,12.55,12.96,12.38,12.84,36767
09-Mar-26,12.29,12.49,12.14,12.31,106518
06-Mar-26,12.20,12.75,12.13,12.30,141588
05-Mar-26,12.76,12.76,12.13,12.27,119250
04-Mar-26,12.39,12.71,12.35,12.66,63857
03-Mar-26,12.89,12.89,12.25,12.33,253099
02-Mar-26,13.06,13.14,12.86,13.01,145418
27-Feb-26,13.47,13.47,13.12,13.32,107576
26-Feb-26,13.04,13.47,12.99,13.47,227195
25-Feb-26,13.11,13.47,13.02,13.23,149292
24-Feb-26,13.27,13.47,13.13,13.13,108927
23-Feb-26,13.06,13.30,12.92,13.09,167638
20-Feb-26,13.02,13.60,12.91,13.30,104179
19-Feb-26,13.01,13.34,13.01,13.07,119942
18-Feb-26,13.20,13.80,13.05,13.19,100147
13-Feb-26,13.19,13.65,13.08,13.37,130428
12-Feb-26,13.14,13.50,12.95,13.50,143186
11-Feb-26,12.99,13.53,12.74,13.14,99755
10-Feb-26,12.85,13.05,12.61,12.81,213292
09-Feb-26,12.40,12.88,12.38,12.85,171238
06-Feb-26,12.55,12.71,12.40,12.40,102223
05-Feb-26,12.49,12.77,12.49,12.55,71932
04-Feb-26,12.10,12.48,12.10,12.39,116268
03-Feb-26,12.14,12.55,12.03,12.29,320760
02-Feb-26,12.55,12.80,12.20,12.35,192936
30-Jan-26,12.73,12.80,12.54,12.62,121394
29-Jan-26,12.86,12.99,12.53,12.81,49734
28-Jan-26,13.41,13.41,12.72,12.74,170551
27-Jan-26,12.99,13.75,12.71,13.27,103166
26-Jan-26,12.69,12.85,12.54,12.54,30447
23-Jan-26,12.21,12.70,12.00,12.69,38553
22-Jan-26,12.20,12.54,11.82,12.30,126256
21-Jan-26,11.80,12.18,11.63,12.18,126040
20-Jan-26,11.66,11.79,11.62,11.70,12833
19-Jan-26,11.91,11.98,11.70,11.70,80153
16-Jan-26,11.90,12.00,11.71,11.96,61519
15-Jan-26,11.68,11.89,11.68,11.82,41403
14-Jan-26,11.59,11.87,11.59,11.81,99900
13-Jan-26,11.63,11.88,11.53,11.59,129348
12-Jan-26,11.86,11.98,11.61,11.81,148813
09-Jan-26,11.68,11.87,11.68,11.71,32911
08-Jan-26,11.81,12.01,11.71,11.71,96984
07-Jan-26,12.16,12.16,11.80,11.80,54741
06-Jan-26,11.80,12.97,11.80,11.94,108354
05-Jan-26,11.69,12.04,11.69,11.76,180843
02-Jan-26,11.57,12.02,11.57,11.90,105047
30-Dec-25,11.64,12.50,11.64,11.85,70987
29-Dec-25,12.15,12.15,11.63,11.63,115859
26-Dec-25,11.80,12.80,11.51,12.18,124597
23-Dec-25,11.62,11.78,11.44,11.64,50021
22-Dec-25,11.84,11.92,11.33,11.40,197742
19-Dec-25,11.82,12.00,11.81,12.00,65558
18-Dec-25,11.89,12.00,11.89,11.95,50111
17-Dec-25,11.95,11.95,11.63,11.89,51940
16-Dec-25,12.30,12.33,11.74,11.74,190918

*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