Cotação atual, histórico e gráfico do papel: ALUP4

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 ALUP4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	0,00%	0,00	9,74	9,74	9,72	9,82	381K	164
17/04/2024	-1,02%	-0,10	9,74	9,82	9,73	9,90	490K	238
16/04/2024	0,61%	0,06	9,84	9,76	9,51	9,85	623K	360
15/04/2024	-1,41%	-0,14	9,78	9,92	9,73	9,94	404K	280
12/04/2024	-0,20%	-0,02	9,92	9,97	9,85	9,98	229K	161
11/04/2024	0,10%	0,01	9,94	9,93	9,75	9,99	253K	190
10/04/2024	-2,07%	-0,21	9,93	10,13	9,88	10,13	494K	308
09/04/2024	0,60%	0,06	10,14	10,09	10,03	10,14	157K	85
08/04/2024	0,40%	0,04	10,08	10,05	9,81	10,09	340K	206
05/04/2024	-0,79%	-0,08	10,04	10,12	9,99	10,12	272K	191
04/04/2024	-0,59%	-0,06	10,12	10,12	10,03	10,22	268K	168

03/04/2024	-0,68%	-0,07	10,18	10,17	10,11	10,28	231K	145
02/04/2024	0,10%	0,01	10,25	10,24	10,13	10,39	226K	134
01/04/2024	0,79%	0,08	10,24	10,34	10,12	10,34	239K	129
28/03/2024	-1,26%	-0,13	10,16	10,29	10,14	10,29	267K	124
27/03/2024	0,49%	0,05	10,29	10,25	10,13	10,32	87K	60
26/03/2024	1,59%	0,16	10,24	10,13	10,07	10,28	88K	53
25/03/2024	-1,85%	-0,19	10,08	10,27	10,07	10,31	127K	98
22/03/2024	-1,82%	-0,19	10,27	10,44	10,23	10,46	233K	124
21/03/2024	1,95%	0,20	10,46	10,28	10,23	10,59	358K	128
20/03/2024	0,49%	0,05	10,26	10,25	10,06	10,30	338K	176
19/03/2024	0,69%	0,07	10,21	10,09	10,00	10,21	232K	126
18/03/2024	1,71%	0,17	10,14	10,07	9,97	10,15	116K	75
15/03/2024	-2,16%	-0,22	9,97	10,19	9,97	10,22	338K	187
14/03/2024	0,10%	0,01	10,19	10,11	10,11	10,22	99K	66
13/03/2024	0,69%	0,07	10,18	10,08	10,08	10,22	154K	74
12/03/2024	0,40%	0,04	10,11	10,09	10,03	10,13	157K	101
11/03/2024	-0,89%	-0,09	10,07	10,19	10,02	10,23	226K	148
08/03/2024	1,40%	0,14	10,16	9,98	9,96	10,16	303K	174
07/03/2024	2,24%	0,22	10,02	9,86	9,85	10,02	119K	85
06/03/2024	-0,71%	-0,07	9,80	9,88	9,75	10,00	328K	219
05/03/2024	0,30%	0,03	9,87	9,85	9,85	10,02	131K	86
04/03/2024	-1,20%	-0,12	9,84	9,96	9,80	10,40	243K	153
01/03/2024	0,10%	0,01	9,96	9,95	9,85	10,00	201K	119
29/02/2024	0,51%	0,05	9,95	10,00	9,90	10,08	125K	89
28/02/2024	-1,59%	-0,16	9,90	9,96	9,89	10,05	200K	112
27/02/2024	2,55%	0,25	10,06	9,99	9,91	10,06	90K	60
26/02/2024	-1,80%	-0,18	9,81	9,98	9,75	10,04	101K	69
23/02/2024	0,91%	0,09	9,99	9,90	9,82	9,99	127K	101
22/02/2024	1,75%	0,17	9,90	9,74	9,74	9,90	95K	60
21/02/2024	0,10%	0,01	9,73	9,74	9,69	9,92	145K	97
20/02/2024	0,41%	0,04	9,72	9,70	9,70	9,85	91K	61
19/02/2024	-0,31%	-0,03	9,68	9,75	9,63	9,85	229K	139
16/02/2024	-0,10%	-0,01	9,71	9,72	9,67	9,75	80K	53
15/02/2024	-0,10%	-0,01	9,72	9,73	9,68	9,85	220K	120
14/02/2024	-0,10%	-0,01	9,73	9,67	9,61	9,73	98K	61
09/02/2024	-0,31%	-0,03	9,74	9,71	9,63	9,74	150K	98
08/02/2024	-1,31%	-0,13	9,77	9,81	9,65	9,82	244K	157
07/02/2024	0,92%	0,09	9,90	9,76	9,76	9,99	267K	166
06/02/2024	0,51%	0,05	9,81	9,76	9,75	9,89	85K	49
05/02/2024	0,10%	0,01	9,76	9,74	9,66	9,79	224K	128
02/02/2024	-1,52%	-0,15	9,75	9,84	9,75	9,92	229K	153
01/02/2024	0,41%	0,04	9,90	9,92	9,74	9,99	227K	157
31/01/2024	1,34%	0,13	9,86	9,70	9,70	10,00	184K	93
30/01/2024	-0,41%	-0,04	9,73	9,78	9,66	9,81	207K	115
29/01/2024	0,31%	0,03	9,77	9,74	9,66	9,80	255K	132
26/01/2024	-1,42%	-0,14	9,74	9,88	9,74	9,88	136K	104
25/01/2024	0,00%	0,00	9,88	10,00	9,82	10,00	175K	72
24/01/2024	-0,70%	-0,07	9,88	9,89	9,70	10,07	152K	111
23/01/2024	1,63%	0,16	9,95	9,79	9,66	9,95	217K	131
22/01/2024	0,31%	0,03	9,79	9,77	9,66	9,86	325K	178
19/01/2024	-1,61%	-0,16	9,76	9,85	9,76	9,90	174K	97
18/01/2024	-0,60%	-0,06	9,92	9,98	9,82	9,98	207K	106
17/01/2024	-0,40%	-0,04	9,98	10,01	9,95	10,05	229K	125
16/01/2024	-1,86%	-0,19	10,02	10,20	9,99	10,20	328K	203
15/01/2024	1,09%	0,11	10,21	10,13	10,07	10,21	102K	69
12/01/2024	0,00%	0,00	10,10	10,10	10,03	10,18	138K	79
11/01/2024	-1,75%	-0,18	10,10	10,27	10,01	10,27	123K	77
10/01/2024	0,69%	0,07	10,28	10,22	10,10	10,30	161K	82
09/01/2024	0,10%	0,01	10,21	10,20	10,13	10,30	183K	121
08/01/2024	0,79%	0,08	10,20	10,12	10,11	10,32	220K	122
05/01/2024	-0,30%	-0,03	10,12	10,15	10,09	10,37	152K	98
04/01/2024	-0,78%	-0,08	10,15	10,19	10,09	10,23	175K	118
03/01/2024	2,30%	0,23	10,23	10,11	10,07	10,27	362K	203
02/01/2024	-5,84%	-0,62	10,00	10,62	10,00	10,62	330K	211
28/12/2023	3,01%	0,31	10,62	10,31	10,31	10,62	172K	84
27/12/2023	1,88%	0,19	10,31	10,18	10,15	10,38	101K	60
26/12/2023	-3,16%	-0,33	10,12	10,40	10,12	10,40	446K	231
22/12/2023	2,35%	0,24	10,45	10,21	10,09	10,45	167K	102
21/12/2023	0,29%	0,03	10,21	10,62	10,14	10,62	114K	77
20/12/2023	-0,59%	-0,06	10,18	10,30	10,15	10,45	325K	175
19/12/2023	0,49%	0,05	10,24	10,13	10,08	10,25	142K	81
18/12/2023	-0,10%	-0,01	10,19	10,15	10,00	10,19	211K	122
15/12/2023	2,00%	0,20	10,20	9,99	9,66	10,20	425K	263
14/12/2023	0,20%	0,02	10,00	10,18	9,94	10,33	229K	152
13/12/2023	0,91%	0,09	9,98	9,89	9,80	10,19	234K	180
12/12/2023	-0,10%	-0,01	9,89	9,89	9,68	9,89	222K	131
11/12/2023	0,71%	0,07	9,90	9,76	9,70	9,90	189K	100
08/12/2023	-0,30%	-0,03	9,83	9,86	9,74	9,86	97K	67
07/12/2023	-0,40%	-0,04	9,86	9,62	9,62	9,94	184K	89
06/12/2023	-0,10%	-0,01	9,90	9,87	9,75	9,96	151K	92
05/12/2023	-0,40%	-0,04	9,91	9,78	9,78	9,94	88K	61
04/12/2023	1,53%	0,15	9,95	9,81	9,76	9,95	132K	88
01/12/2023	1,03%	0,10	9,80	9,61	9,55	9,80	201K	135
30/11/2023	0,83%	0,08	9,70	9,58	9,46	9,70	216K	131
29/11/2023	-0,41%	-0,04	9,62	9,66	9,58	9,66	126K	81
28/11/2023	-0,31%	-0,03	9,66	9,65	9,57	9,70	169K	121
27/11/2023	-1,52%	-0,15	9,69	9,79	9,53	9,79	234K	168
24/11/2023	-1,20%	-0,12	9,84	9,85	9,69	9,85	104K	72
23/11/2023	1,22%	0,12	9,96	9,76	9,75	9,96	133K	81
22/11/2023	-0,61%	-0,06	9,84	9,78	9,67	9,90	146K	89
21/11/2023	0,00%	0,00	9,90	9,90	9,61	9,90	190K	130
20/11/2023	0,61%	0,06	9,90	9,84	9,74	9,90	92K	50
17/11/2023	-0,20%	-0,02	9,84	9,82	9,70	9,92	118K	65
16/11/2023	2,07%	0,20	9,86	9,66	9,66	9,90	205K	131
14/11/2023	1,15%	0,11	9,66	9,55	9,54	9,80	265K	146
13/11/2023	-1,44%	-0,14	9,55	9,69	9,52	9,72	223K	119
10/11/2023	-1,02%	-0,10	9,69	9,80	9,57	9,80	218K	124
09/11/2023	-0,81%	-0,08	9,79	9,85	9,75	9,95	79K	52
08/11/2023	1,13%	0,11	9,87	9,80	9,76	9,88	93K	56
07/11/2023	1,88%	0,18	9,76	9,58	9,58	9,88	318K	201
06/11/2023	-1,14%	-0,11	9,58	9,69	9,50	9,69	139K	87
03/11/2023	3,30%	0,31	9,69	9,42	9,41	9,69	325K	192
01/11/2023	0,21%	0,02	9,38	9,34	9,28	9,40	380K	223
31/10/2023	-0,11%	-0,01	9,36	9,37	9,33	9,46	130K	82
30/10/2023	-0,74%	-0,07	9,37	9,48	9,36	9,50	92K	72
27/10/2023	-0,42%	-0,04	9,44	9,48	9,39	9,60	128K	94
26/10/2023	1,17%	0,11	9,48	9,40	9,37	9,57	108K	78
25/10/2023	-0,95%	-0,09	9,37	9,48	9,35	9,48	88K	57
24/10/2023	-1,46%	-0,14	9,46	9,60	9,41	9,60	153K	99
23/10/2023	1,16%	0,11	9,60	9,49	9,36	9,60	156K	92
20/10/2023	0,53%	0,05	9,49	9,32	9,29	9,49	195K	96
19/10/2023	2,05%	0,19	9,44	9,22	9,22	9,50	94K	60
18/10/2023	-1,91%	-0,18	9,25	9,42	9,21	9,42	228K	144
17/10/2023	-0,32%	-0,03	9,43	9,50	9,37	9,56	179K	117
16/10/2023	0,53%	0,05	9,46	9,41	9,41	9,60	71K	59
13/10/2023	-2,69%	-0,26	9,41	9,66	9,41	9,67	238K	140
11/10/2023	0,73%	0,07	9,67	9,63	9,52	9,70	62K	50
10/10/2023	1,05%	0,10	9,60	9,57	9,57	9,72	88K	58
09/10/2023	-0,73%	-0,07	9,50	9,54	9,42	9,57	130K	70
06/10/2023	1,16%	0,11	9,57	9,43	9,30	9,57	192K	132
05/10/2023	-0,84%	-0,08	9,46	9,53	9,44	9,65	135K	97
04/10/2023	1,71%	0,16	9,54	9,38	9,33	9,54	124K	67
03/10/2023	-	-	9,38	9,44	9,34	9,50	283K	150

Date,Open,High,Low,Close,Volume
18-Apr-24,9.74,9.82,9.72,9.74,380530
17-Apr-24,9.82,9.90,9.73,9.74,489830
16-Apr-24,9.76,9.85,9.51,9.84,622595
15-Apr-24,9.92,9.94,9.73,9.78,404476
12-Apr-24,9.97,9.98,9.85,9.92,228537
11-Apr-24,9.93,9.99,9.75,9.94,252990
10-Apr-24,10.13,10.13,9.88,9.93,493608
09-Apr-24,10.09,10.14,10.03,10.14,157445
08-Apr-24,10.05,10.09,9.81,10.08,339913
05-Apr-24,10.12,10.12,9.99,10.04,271723
04-Apr-24,10.12,10.22,10.03,10.12,268192
03-Apr-24,10.17,10.28,10.11,10.18,230710
02-Apr-24,10.24,10.39,10.13,10.25,226292
01-Apr-24,10.34,10.34,10.12,10.24,238832
28-Mar-24,10.29,10.29,10.14,10.16,267428
27-Mar-24,10.25,10.32,10.13,10.29,86882
26-Mar-24,10.13,10.28,10.07,10.24,87563
25-Mar-24,10.27,10.31,10.07,10.08,127251
22-Mar-24,10.44,10.46,10.23,10.27,233376
21-Mar-24,10.28,10.59,10.23,10.46,358143
20-Mar-24,10.25,10.30,10.06,10.26,338045
19-Mar-24,10.09,10.21,10.00,10.21,231630
18-Mar-24,10.07,10.15,9.97,10.14,115558
15-Mar-24,10.19,10.22,9.97,9.97,337960
14-Mar-24,10.11,10.22,10.11,10.19,98712
13-Mar-24,10.08,10.22,10.08,10.18,154410
12-Mar-24,10.09,10.13,10.03,10.11,157099
11-Mar-24,10.19,10.23,10.02,10.07,225890
08-Mar-24,9.98,10.16,9.96,10.16,303025
07-Mar-24,9.86,10.02,9.85,10.02,118614
06-Mar-24,9.88,10.00,9.75,9.80,327848
05-Mar-24,9.85,10.02,9.85,9.87,131440
04-Mar-24,9.96,10.40,9.80,9.84,243394
01-Mar-24,9.95,10.00,9.85,9.96,201288
29-Feb-24,10.00,10.08,9.90,9.95,125300
28-Feb-24,9.96,10.05,9.89,9.90,200078
27-Feb-24,9.99,10.06,9.91,10.06,89968
26-Feb-24,9.98,10.04,9.75,9.81,101265
23-Feb-24,9.90,9.99,9.82,9.99,126883
22-Feb-24,9.74,9.90,9.74,9.90,94599
21-Feb-24,9.74,9.92,9.69,9.73,144633
20-Feb-24,9.70,9.85,9.70,9.72,91165
19-Feb-24,9.75,9.85,9.63,9.68,229361
16-Feb-24,9.72,9.75,9.67,9.71,79643
15-Feb-24,9.73,9.85,9.68,9.72,219783
14-Feb-24,9.67,9.73,9.61,9.73,98303
09-Feb-24,9.71,9.74,9.63,9.74,150040
08-Feb-24,9.81,9.82,9.65,9.77,243851
07-Feb-24,9.76,9.99,9.76,9.90,267400
06-Feb-24,9.76,9.89,9.75,9.81,84579
05-Feb-24,9.74,9.79,9.66,9.76,224497
02-Feb-24,9.84,9.92,9.75,9.75,229312
01-Feb-24,9.92,9.99,9.74,9.90,226904
31-Jan-24,9.70,10.00,9.70,9.86,183936
30-Jan-24,9.78,9.81,9.66,9.73,206985
29-Jan-24,9.74,9.80,9.66,9.77,254992
26-Jan-24,9.88,9.88,9.74,9.74,136189
25-Jan-24,10.00,10.00,9.82,9.88,175214
24-Jan-24,9.89,10.07,9.70,9.88,151744
23-Jan-24,9.79,9.95,9.66,9.95,217002
22-Jan-24,9.77,9.86,9.66,9.79,324987
19-Jan-24,9.85,9.90,9.76,9.76,173813
18-Jan-24,9.98,9.98,9.82,9.92,206624
17-Jan-24,10.01,10.05,9.95,9.98,228725
16-Jan-24,10.20,10.20,9.99,10.02,327849
15-Jan-24,10.13,10.21,10.07,10.21,101633
12-Jan-24,10.10,10.18,10.03,10.10,138424
11-Jan-24,10.27,10.27,10.01,10.10,122567
10-Jan-24,10.22,10.30,10.10,10.28,160879
09-Jan-24,10.20,10.30,10.13,10.21,182756
08-Jan-24,10.12,10.32,10.11,10.20,219575
05-Jan-24,10.15,10.37,10.09,10.12,151929
04-Jan-24,10.19,10.23,10.09,10.15,174570
03-Jan-24,10.11,10.27,10.07,10.23,361708
02-Jan-24,10.62,10.62,10.00,10.00,329652
28-Dec-23,10.31,10.62,10.31,10.62,172214
27-Dec-23,10.18,10.38,10.15,10.31,101382
26-Dec-23,10.40,10.40,10.12,10.12,445635
22-Dec-23,10.21,10.45,10.09,10.45,167238
21-Dec-23,10.62,10.62,10.14,10.21,114131
20-Dec-23,10.30,10.45,10.15,10.18,324631
19-Dec-23,10.13,10.25,10.08,10.24,142369
18-Dec-23,10.15,10.19,10.00,10.19,211250
15-Dec-23,9.99,10.20,9.66,10.20,425357
14-Dec-23,10.18,10.33,9.94,10.00,228741
13-Dec-23,9.89,10.19,9.80,9.98,234451
12-Dec-23,9.89,9.89,9.68,9.89,222252
11-Dec-23,9.76,9.90,9.70,9.90,188610
08-Dec-23,9.86,9.86,9.74,9.83,97232
07-Dec-23,9.62,9.94,9.62,9.86,183727
06-Dec-23,9.87,9.96,9.75,9.90,150994
05-Dec-23,9.78,9.94,9.78,9.91,87997
04-Dec-23,9.81,9.95,9.76,9.95,132074
01-Dec-23,9.61,9.80,9.55,9.80,201235
30-Nov-23,9.58,9.70,9.46,9.70,216266
29-Nov-23,9.66,9.66,9.58,9.62,126026
28-Nov-23,9.65,9.70,9.57,9.66,168787
27-Nov-23,9.79,9.79,9.53,9.69,233539
24-Nov-23,9.85,9.85,9.69,9.84,104202
23-Nov-23,9.76,9.96,9.75,9.96,132724
22-Nov-23,9.78,9.90,9.67,9.84,145865
21-Nov-23,9.90,9.90,9.61,9.90,189919
20-Nov-23,9.84,9.90,9.74,9.90,92400
17-Nov-23,9.82,9.92,9.70,9.84,117789
16-Nov-23,9.66,9.90,9.66,9.86,204783
14-Nov-23,9.55,9.80,9.54,9.66,264610
13-Nov-23,9.69,9.72,9.52,9.55,223294
10-Nov-23,9.80,9.80,9.57,9.69,217877
09-Nov-23,9.85,9.95,9.75,9.79,78753
08-Nov-23,9.80,9.88,9.76,9.87,93378
07-Nov-23,9.58,9.88,9.58,9.76,317898
06-Nov-23,9.69,9.69,9.50,9.58,139300
03-Nov-23,9.42,9.69,9.41,9.69,324721
01-Nov-23,9.34,9.40,9.28,9.38,380176
31-Oct-23,9.37,9.46,9.33,9.36,129583
30-Oct-23,9.48,9.50,9.36,9.37,92295
27-Oct-23,9.48,9.60,9.39,9.44,128060
26-Oct-23,9.40,9.57,9.37,9.48,108442
25-Oct-23,9.48,9.48,9.35,9.37,88386
24-Oct-23,9.60,9.60,9.41,9.46,152678
23-Oct-23,9.49,9.60,9.36,9.60,155824
20-Oct-23,9.32,9.49,9.29,9.49,195463
19-Oct-23,9.22,9.50,9.22,9.44,93717
18-Oct-23,9.42,9.42,9.21,9.25,228136
17-Oct-23,9.50,9.56,9.37,9.43,179004
16-Oct-23,9.41,9.60,9.41,9.46,71313
13-Oct-23,9.66,9.67,9.41,9.41,238335
11-Oct-23,9.63,9.70,9.52,9.67,62492
10-Oct-23,9.57,9.72,9.57,9.60,87741
09-Oct-23,9.54,9.57,9.42,9.50,130054
06-Oct-23,9.43,9.57,9.30,9.57,191802
05-Oct-23,9.53,9.65,9.44,9.46,134683
04-Oct-23,9.38,9.54,9.33,9.54,124092
03-Oct-23,9.44,9.50,9.34,9.38,282719

*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: ALUP4