Cotação atual, histórico e gráfico do papel: ALUP4

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
27-Nov-20,8.02,8.02,7.89,7.91,136606
26-Nov-20,7.86,8.00,7.86,7.91,60535
25-Nov-20,7.83,8.00,7.83,7.86,85202
24-Nov-20,7.82,7.85,7.70,7.71,183537
23-Nov-20,7.76,8.03,7.71,7.89,110496
20-Nov-20,7.90,8.07,7.76,7.77,92005
19-Nov-20,7.99,8.11,7.82,7.82,74460
18-Nov-20,8.03,8.15,7.90,7.90,162353
17-Nov-20,7.90,8.04,7.55,8.03,185240
16-Nov-20,7.75,7.91,7.64,7.90,98062
13-Nov-20,7.48,7.98,7.41,7.65,134353
12-Nov-20,7.52,7.52,7.33,7.49,64509
11-Nov-20,7.48,7.49,7.33,7.37,81193
10-Nov-20,7.51,7.53,7.33,7.48,106658
09-Nov-20,7.45,7.53,7.32,7.47,180415
06-Nov-20,7.30,7.46,7.30,7.45,156703
05-Nov-20,7.24,7.35,7.12,7.35,88958
04-Nov-20,7.06,7.34,7.03,7.23,82086
03-Nov-20,7.15,7.20,7.03,7.10,99106
30-Oct-20,7.05,7.15,7.01,7.15,95879
29-Oct-20,7.08,7.14,7.00,7.13,137357
28-Oct-20,7.34,7.34,7.10,7.10,134316
27-Oct-20,7.39,7.46,7.32,7.34,78209
26-Oct-20,7.46,7.46,7.35,7.39,103017
23-Oct-20,7.46,7.46,7.40,7.40,60184
22-Oct-20,7.47,7.49,7.37,7.49,156059
21-Oct-20,7.39,7.46,7.26,7.46,113160
20-Oct-20,7.39,7.39,7.27,7.39,63932
19-Oct-20,7.31,7.39,7.31,7.38,98783
16-Oct-20,7.15,7.39,7.15,7.38,143393
15-Oct-20,7.07,7.32,7.01,7.12,192463
14-Oct-20,7.02,7.13,7.00,7.07,86220
13-Oct-20,7.26,7.26,6.98,7.02,251065
09-Oct-20,7.27,7.27,7.00,7.16,93342
08-Oct-20,7.24,7.27,6.99,7.27,130890
07-Oct-20,7.26,7.27,7.15,7.24,118267
06-Oct-20,7.17,7.29,6.99,7.16,221777
05-Oct-20,7.03,7.20,6.98,7.20,162267
02-Oct-20,7.09,7.17,6.94,7.03,214279
01-Oct-20,6.92,7.08,6.86,7.08,130027
30-Sep-20,7.09,7.09,6.87,7.00,105847
29-Sep-20,6.98,6.99,6.90,6.95,139062
28-Sep-20,7.13,7.16,6.94,6.98,168152
25-Sep-20,7.07,7.14,6.98,7.14,28072
24-Sep-20,7.12,7.15,7.05,7.08,100824
23-Sep-20,7.07,7.17,7.07,7.13,57808
22-Sep-20,7.12,7.18,6.96,6.99,117877
21-Sep-20,6.95,7.04,6.90,7.04,170900
18-Sep-20,7.09,7.20,6.97,7.00,58566
17-Sep-20,7.07,7.15,7.00,7.09,58114
16-Sep-20,7.14,7.24,7.08,7.08,48609
15-Sep-20,7.11,7.14,7.01,7.06,55386
14-Sep-20,6.95,7.05,6.95,7.05,64953
11-Sep-20,7.15,7.20,6.92,6.95,279698
10-Sep-20,7.24,7.25,7.11,7.11,85551
09-Sep-20,7.19,7.24,7.06,7.22,107342
08-Sep-20,7.05,7.19,6.94,7.18,98575
04-Sep-20,7.12,7.13,7.01,7.05,94049
03-Sep-20,7.10,7.16,7.00,7.04,157767
02-Sep-20,7.03,7.09,6.97,7.09,102803
01-Sep-20,6.92,7.06,6.92,6.94,148118
31-Aug-20,7.05,7.09,6.90,6.91,262418
28-Aug-20,6.88,7.07,6.86,7.03,108876
27-Aug-20,7.14,7.14,6.84,6.84,243523
26-Aug-20,7.01,7.13,6.90,6.98,184752
25-Aug-20,7.04,7.15,7.00,7.00,115602
24-Aug-20,7.12,7.26,7.00,7.02,133975
21-Aug-20,6.95,7.11,6.95,7.04,243636
20-Aug-20,6.93,7.03,6.50,6.95,225156
19-Aug-20,6.95,7.01,6.74,6.95,464748
18-Aug-20,6.84,7.02,6.84,6.95,329802
17-Aug-20,7.15,7.16,6.90,6.90,324816
14-Aug-20,7.13,7.23,7.04,7.05,202018
13-Aug-20,7.30,7.37,7.10,7.13,172071
12-Aug-20,7.40,7.42,7.15,7.30,306972
11-Aug-20,7.37,7.40,7.30,7.39,72732
10-Aug-20,7.45,7.50,7.33,7.34,183080
07-Aug-20,7.36,7.39,7.25,7.37,114206
06-Aug-20,7.14,7.40,7.14,7.36,362647
05-Aug-20,7.15,7.21,7.12,7.12,98733
04-Aug-20,7.17,7.30,7.10,7.15,394652
03-Aug-20,7.27,7.30,7.15,7.19,317489
31-Jul-20,7.27,7.29,7.15,7.16,136016
30-Jul-20,7.24,7.29,7.17,7.21,99170
29-Jul-20,7.29,7.29,7.12,7.25,131248
28-Jul-20,7.15,7.29,7.15,7.22,235824
27-Jul-20,7.16,7.25,7.09,7.24,357599
24-Jul-20,7.16,7.16,7.00,7.10,236921
23-Jul-20,7.26,7.26,7.09,7.16,114458
22-Jul-20,7.10,7.24,7.07,7.20,186825
21-Jul-20,7.20,7.24,7.02,7.10,241821
20-Jul-20,7.17,7.25,7.12,7.15,203862
17-Jul-20,7.11,7.18,7.10,7.16,105465
16-Jul-20,7.16,7.18,7.01,7.01,330657
15-Jul-20,7.10,7.21,7.10,7.17,133231
14-Jul-20,7.19,7.19,7.08,7.08,367452
13-Jul-20,7.27,7.29,7.20,7.21,172959
10-Jul-20,7.25,7.25,7.17,7.24,144740
09-Jul-20,7.27,7.30,7.17,7.19,177814
08-Jul-20,7.60,7.60,7.17,7.25,862145
07-Jul-20,7.33,7.46,7.11,7.46,506967
06-Jul-20,7.29,7.50,7.25,7.50,110124
03-Jul-20,7.39,7.39,7.22,7.28,29926
02-Jul-20,7.20,7.32,7.16,7.26,126350
01-Jul-20,7.11,7.27,7.10,7.23,73405
30-Jun-20,7.18,7.23,7.10,7.10,48035
29-Jun-20,7.08,7.19,7.06,7.18,164356
26-Jun-20,7.14,7.18,7.05,7.06,87394
25-Jun-20,7.16,7.60,7.02,7.07,165951
24-Jun-20,7.31,7.31,7.02,7.04,354049
23-Jun-20,7.30,7.43,7.22,7.26,171043
22-Jun-20,7.36,7.66,7.28,7.28,151791
19-Jun-20,7.42,7.56,7.33,7.42,134388
18-Jun-20,7.17,7.45,7.17,7.43,47165
17-Jun-20,7.22,7.49,7.12,7.17,105862
16-Jun-20,7.39,7.39,7.00,7.22,121222
15-Jun-20,7.10,7.24,6.93,7.15,162853
12-Jun-20,7.47,7.47,7.17,7.21,235141
10-Jun-20,7.79,7.97,7.45,7.48,228962
09-Jun-20,7.51,7.76,7.37,7.62,129817
08-Jun-20,7.59,7.67,7.51,7.59,260837
05-Jun-20,7.70,7.79,7.51,7.59,273136
04-Jun-20,7.63,7.82,7.55,7.59,170924
03-Jun-20,7.85,8.00,7.52,7.74,240817
02-Jun-20,7.71,7.81,7.55,7.68,145894
01-Jun-20,7.47,7.71,7.36,7.50,104089
29-May-20,7.55,7.71,7.43,7.47,136902
28-May-20,7.41,7.77,7.32,7.49,194903
27-May-20,7.47,7.59,7.36,7.40,138749
26-May-20,7.34,7.52,7.27,7.40,112503
25-May-20,6.81,7.49,6.81,7.35,229368
22-May-20,6.91,7.20,6.90,7.00,90777
21-May-20,6.79,7.08,6.50,7.02,277829
20-May-20,6.75,6.87,6.60,6.72,98798