Cotação atual, histórico e gráfico do papel: ALUP4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/11/2019 | 0,14% | 0,01 | 7,08 | 7,09 | 7,07 | 7,23 | 185K | 105 |
| 13/11/2019 | -0,84% | -0,06 | 7,07 | 7,12 | 7,07 | 7,27 | 96K | 66 |
| 12/11/2019 | -1,79% | -0,13 | 7,13 | 7,30 | 7,13 | 7,45 | 84K | 71 |
| 11/11/2019 | 0,41% | 0,03 | 7,26 | 7,49 | 7,20 | 7,49 | 68K | 54 |
| 08/11/2019 | 0,14% | 0,01 | 7,23 | 7,22 | 7,17 | 7,60 | 105K | 64 |
| 07/11/2019 | -1,90% | -0,14 | 7,22 | 7,38 | 7,22 | 7,60 | 88K | 75 |
| 06/11/2019 | -0,81% | -0,06 | 7,36 | 7,42 | 7,32 | 7,43 | 69K | 56 |
| 05/11/2019 | 1,37% | 0,10 | 7,42 | 7,90 | 7,33 | 7,90 | 84K | 64 |
| 04/11/2019 | -2,40% | -0,18 | 7,32 | 7,51 | 7,32 | 7,60 | 128K | 104 |
| 01/11/2019 | 0,94% | 0,07 | 7,50 | 7,56 | 7,46 | 7,60 | 53K | 37 |
| 31/10/2019 | -1,98% | -0,15 | 7,43 | 7,69 | 7,43 | 7,72 | 59K | 42 |
| 30/10/2019 | -1,43% | -0,11 | 7,58 | 7,70 | 7,58 | 7,75 | 100K | 64 |
| 29/10/2019 | -0,39% | -0,03 | 7,69 | 7,72 | 7,67 | 7,75 | 24K | 23 |
| 28/10/2019 | -0,39% | -0,03 | 7,72 | 7,75 | 7,64 | 7,76 | 43K | 34 |
| 25/10/2019 | -0,64% | -0,05 | 7,75 | 7,95 | 7,75 | 7,95 | 24K | 22 |
| 24/10/2019 | 0,65% | 0,05 | 7,80 | 7,84 | 7,77 | 7,84 | 5K | 4 |
| 23/10/2019 | -2,52% | -0,20 | 7,75 | 7,90 | 7,75 | 7,94 | 52K | 32 |
| 22/10/2019 | 2,71% | 0,21 | 7,95 | 7,92 | 7,69 | 7,95 | 36K | 27 |
| 21/10/2019 | 0,52% | 0,04 | 7,74 | 7,84 | 7,74 | 7,90 | 21K | 17 |
| 18/10/2019 | -2,65% | -0,21 | 7,70 | 7,85 | 7,70 | 7,90 | 38K | 31 |
| 17/10/2019 | -3,65% | -0,30 | 7,91 | 8,06 | 7,82 | 8,06 | 59K | 42 |
| 16/10/2019 | 6,35% | 0,49 | 8,21 | 7,98 | 7,90 | 8,21 | 111K | 74 |
| 15/10/2019 | 2,93% | 0,22 | 7,72 | 7,62 | 7,58 | 8,00 | 138K | 84 |
| 14/10/2019 | 0,00% | 0,00 | 7,50 | 7,48 | 7,46 | 7,51 | 16K | 15 |
| 11/10/2019 | 0,00% | 0,00 | 7,50 | 7,50 | 7,50 | 7,61 | 23K | 21 |
| 10/10/2019 | 0,40% | 0,03 | 7,50 | 7,36 | 7,36 | 7,62 | 10K | 7 |
| 09/10/2019 | -0,40% | -0,03 | 7,47 | 7,54 | 7,47 | 7,57 | 7K | 8 |
| 08/10/2019 | -0,27% | -0,02 | 7,50 | 7,56 | 7,50 | 7,67 | 19K | 12 |
| 07/10/2019 | 0,53% | 0,04 | 7,52 | 7,78 | 7,47 | 7,78 | 12K | 12 |
| 04/10/2019 | -0,80% | -0,06 | 7,48 | 7,56 | 7,46 | 7,56 | 6K | 7 |
| 03/10/2019 | -1,82% | -0,14 | 7,54 | 7,60 | 7,40 | 7,67 | 23K | 26 |
| 02/10/2019 | -0,13% | -0,01 | 7,68 | 7,65 | 7,47 | 7,68 | 50K | 31 |
| 01/10/2019 | 1,59% | 0,12 | 7,69 | 7,70 | 7,51 | 7,70 | 44K | 36 |
| 30/09/2019 | 1,75% | 0,13 | 7,57 | 7,50 | 7,48 | 7,70 | 54K | 38 |
| 27/09/2019 | -0,80% | -0,06 | 7,44 | 7,52 | 7,33 | 7,54 | 38K | 28 |
| 26/09/2019 | -1,19% | -0,09 | 7,50 | 7,53 | 7,50 | 7,59 | 87K | 69 |
| 25/09/2019 | -2,57% | -0,20 | 7,59 | 7,64 | 7,50 | 7,70 | 136K | 91 |
| 24/09/2019 | 1,56% | 0,12 | 7,79 | 7,71 | 7,68 | 7,82 | 43K | 26 |
| 23/09/2019 | -1,67% | -0,13 | 7,67 | 7,80 | 7,66 | 7,90 | 65K | 53 |
| 20/09/2019 | -0,64% | -0,05 | 7,80 | 7,97 | 7,75 | 8,00 | 58K | 37 |
| 19/09/2019 | 1,29% | 0,10 | 7,85 | 7,75 | 7,70 | 7,94 | 31K | 19 |
| 18/09/2019 | -0,51% | -0,04 | 7,75 | 7,84 | 7,75 | 7,84 | 25K | 20 |
| 17/09/2019 | 1,96% | 0,15 | 7,79 | 7,70 | 7,66 | 7,85 | 21K | 16 |
| 16/09/2019 | -5,45% | -0,44 | 7,64 | 8,00 | 7,56 | 8,00 | 108K | 88 |
| 13/09/2019 | 2,67% | 0,21 | 8,08 | 7,99 | 7,98 | 8,15 | 34K | 24 |
| 12/09/2019 | 0,25% | 0,02 | 7,87 | 7,86 | 7,30 | 7,89 | 136K | 56 |
| 11/09/2019 | 0,64% | 0,05 | 7,85 | 7,84 | 7,83 | 7,93 | 16K | 12 |
| 10/09/2019 | -1,14% | -0,09 | 7,80 | 7,90 | 7,80 | 7,94 | 34K | 26 |
| 09/09/2019 | -2,59% | -0,21 | 7,89 | 8,25 | 7,89 | 8,25 | 18K | 16 |
| 06/09/2019 | 2,40% | 0,19 | 8,10 | 8,02 | 7,91 | 8,10 | 21K | 15 |
| 05/09/2019 | -1,12% | -0,09 | 7,91 | 7,98 | 7,85 | 8,15 | 69K | 34 |
| 04/09/2019 | 3,23% | 0,25 | 8,00 | 8,00 | 7,73 | 8,00 | 14K | 14 |
| 03/09/2019 | -4,56% | -0,37 | 7,75 | 8,12 | 7,75 | 8,25 | 20K | 18 |
| 02/09/2019 | 0,25% | 0,02 | 8,12 | 8,12 | 8,12 | 8,12 | 3K | 1 |
| 30/08/2019 | 4,65% | 0,36 | 8,10 | 7,93 | 7,93 | 8,10 | 5K | 5 |
| 29/08/2019 | 0,00% | 0,00 | 7,74 | 7,81 | 7,74 | 7,90 | 23K | 18 |
| 28/08/2019 | -2,03% | -0,16 | 7,74 | 7,74 | 7,70 | 7,89 | 22K | 23 |
| 27/08/2019 | 0,13% | 0,01 | 7,90 | 7,70 | 7,70 | 7,94 | 16K | 13 |
| 26/08/2019 | -1,13% | -0,09 | 7,89 | 7,94 | 7,89 | 8,13 | 9K | 9 |
| 23/08/2019 | -2,68% | -0,22 | 7,98 | 7,88 | 7,87 | 8,12 | 15K | 9 |
| 22/08/2019 | 3,67% | 0,29 | 8,20 | 8,08 | 7,96 | 8,20 | 23K | 14 |
| 21/08/2019 | 1,67% | 0,13 | 7,91 | 7,85 | 7,73 | 7,91 | 11K | 11 |
| 20/08/2019 | -0,26% | -0,02 | 7,78 | 7,79 | 7,70 | 8,37 | 18K | 15 |
| 19/08/2019 | -1,27% | -0,10 | 7,80 | 7,99 | 7,65 | 7,99 | 56K | 40 |
| 16/08/2019 | 0,00% | 0,00 | 7,90 | 8,12 | 7,86 | 8,12 | 21K | 19 |
| 15/08/2019 | -4,82% | -0,40 | 7,90 | 8,21 | 7,86 | 8,22 | 68K | 41 |
| 14/08/2019 | -3,15% | -0,27 | 8,30 | 8,32 | 8,30 | 8,55 | 62K | 27 |
| 13/08/2019 | 5,41% | 0,44 | 8,57 | 8,15 | 8,15 | 8,57 | 27K | 11 |
| 12/08/2019 | -1,09% | -0,09 | 8,13 | 8,18 | 8,13 | 8,60 | 22K | 21 |
| 09/08/2019 | 0,00% | 0,00 | 8,22 | 8,32 | 8,20 | 8,33 | 13K | 10 |
| 08/08/2019 | -1,56% | -0,13 | 8,22 | 8,35 | 8,17 | 8,35 | 75K | 45 |
| 07/08/2019 | 0,60% | 0,05 | 8,35 | 8,30 | 8,26 | 8,35 | 44K | 24 |
| 06/08/2019 | -0,60% | -0,05 | 8,30 | 8,35 | 8,29 | 8,46 | 91K | 46 |
| 05/08/2019 | -0,24% | -0,02 | 8,35 | 8,58 | 8,35 | 8,58 | 22K | 15 |
| 02/08/2019 | 0,36% | 0,03 | 8,37 | 8,41 | 8,37 | 8,60 | 21K | 12 |
| 01/08/2019 | -0,60% | -0,05 | 8,34 | 8,38 | 8,20 | 8,60 | 38K | 19 |
| 31/07/2019 | -1,76% | -0,15 | 8,39 | 8,50 | 8,37 | 8,55 | 35K | 23 |
| 30/07/2019 | 2,28% | 0,19 | 8,54 | 8,49 | 8,49 | 8,54 | 7K | 7 |
| 29/07/2019 | -0,71% | -0,06 | 8,35 | 9,10 | 8,30 | 9,10 | 42K | 32 |
| 26/07/2019 | -1,18% | -0,10 | 8,41 | 8,77 | 8,40 | 8,77 | 15K | 12 |
| 25/07/2019 | -2,18% | -0,19 | 8,51 | 8,71 | 8,51 | 9,00 | 29K | 22 |
| 24/07/2019 | -1,25% | -0,11 | 8,70 | 8,81 | 8,68 | 8,81 | 33K | 32 |
| 23/07/2019 | -3,61% | -0,33 | 8,81 | 9,11 | 8,81 | 9,11 | 60K | 41 |
| 22/07/2019 | 3,86% | 0,34 | 9,14 | 8,86 | 8,84 | 9,15 | 48K | 21 |
| 19/07/2019 | 3,65% | 0,31 | 8,80 | 9,07 | 8,78 | 9,07 | 37K | 21 |
| 18/07/2019 | -3,41% | -0,30 | 8,49 | 8,88 | 8,49 | 8,97 | 19K | 14 |
| 17/07/2019 | 0,46% | 0,04 | 8,79 | 8,79 | 8,79 | 8,89 | 11K | 9 |
| 16/07/2019 | 1,16% | 0,10 | 8,75 | 8,89 | 8,74 | 8,89 | 60K | 35 |
| 15/07/2019 | -2,70% | -0,24 | 8,65 | 8,90 | 8,65 | 8,90 | 25K | 22 |
| 12/07/2019 | -0,67% | -0,06 | 8,89 | 8,98 | 8,89 | 8,98 | 18K | 11 |
| 11/07/2019 | 2,40% | 0,21 | 8,95 | 8,89 | 8,82 | 8,95 | 28K | 14 |
| 10/07/2019 | 0,92% | 0,08 | 8,74 | 8,76 | 8,71 | 8,97 | 61K | 40 |
| 08/07/2019 | 4,21% | 0,35 | 8,66 | 8,35 | 8,35 | 8,66 | 24K | 18 |
| 05/07/2019 | 0,00% | 0,00 | 8,31 | 8,31 | 8,31 | 8,50 | 61K | 39 |
| 04/07/2019 | -2,24% | -0,19 | 8,31 | 8,35 | 8,30 | 8,42 | 45K | 38 |
| 03/07/2019 | 4,17% | 0,34 | 8,50 | 8,17 | 8,16 | 8,50 | 15K | 7 |
| 02/07/2019 | -0,49% | -0,04 | 8,16 | 8,27 | 8,15 | 8,27 | 20K | 15 |
| 01/07/2019 | -0,97% | -0,08 | 8,20 | 8,50 | 8,20 | 8,50 | 16K | 16 |
| 28/06/2019 | 3,50% | 0,28 | 8,28 | 8,18 | 8,18 | 8,35 | 20K | 15 |
| 27/06/2019 | 0,25% | 0,02 | 8,00 | 7,93 | 7,93 | 8,00 | 2K | 2 |
| 26/06/2019 | -1,48% | -0,12 | 7,98 | 8,07 | 7,95 | 8,09 | 14K | 12 |
Date,Open,High,Low,Close,Volume
14-Nov-19,7.09,7.23,7.07,7.08,184861
13-Nov-19,7.12,7.27,7.07,7.07,95664
12-Nov-19,7.30,7.45,7.13,7.13,84477
11-Nov-19,7.49,7.49,7.20,7.26,67649
08-Nov-19,7.22,7.60,7.17,7.23,105053
07-Nov-19,7.38,7.60,7.22,7.22,87837
06-Nov-19,7.42,7.43,7.32,7.36,69391
05-Nov-19,7.90,7.90,7.33,7.42,83817
04-Nov-19,7.51,7.60,7.32,7.32,128084
01-Nov-19,7.56,7.60,7.46,7.50,52791
31-Oct-19,7.69,7.72,7.43,7.43,58528
30-Oct-19,7.70,7.75,7.58,7.58,99734
29-Oct-19,7.72,7.75,7.67,7.69,23931
28-Oct-19,7.75,7.76,7.64,7.72,43232
25-Oct-19,7.95,7.95,7.75,7.75,24151
24-Oct-19,7.84,7.84,7.77,7.80,5461
23-Oct-19,7.90,7.94,7.75,7.75,51708
22-Oct-19,7.92,7.95,7.69,7.95,36326
21-Oct-19,7.84,7.90,7.74,7.74,21167
18-Oct-19,7.85,7.90,7.70,7.70,37610
17-Oct-19,8.06,8.06,7.82,7.91,58999
16-Oct-19,7.98,8.21,7.90,8.21,110811
15-Oct-19,7.62,8.00,7.58,7.72,138480
14-Oct-19,7.48,7.51,7.46,7.50,16475
11-Oct-19,7.50,7.61,7.50,7.50,23304
10-Oct-19,7.36,7.62,7.36,7.50,9784
09-Oct-19,7.54,7.57,7.47,7.47,7499
08-Oct-19,7.56,7.67,7.50,7.50,18953
07-Oct-19,7.78,7.78,7.47,7.52,12064
04-Oct-19,7.56,7.56,7.46,7.48,6010
03-Oct-19,7.60,7.67,7.40,7.54,22503
02-Oct-19,7.65,7.68,7.47,7.68,49938
01-Oct-19,7.70,7.70,7.51,7.69,43600
30-Sep-19,7.50,7.70,7.48,7.57,54414
27-Sep-19,7.52,7.54,7.33,7.44,38137
26-Sep-19,7.53,7.59,7.50,7.50,86658
25-Sep-19,7.64,7.70,7.50,7.59,135934
24-Sep-19,7.71,7.82,7.68,7.79,42577
23-Sep-19,7.80,7.90,7.66,7.67,65116
20-Sep-19,7.97,8.00,7.75,7.80,58200
19-Sep-19,7.75,7.94,7.70,7.85,30594
18-Sep-19,7.84,7.84,7.75,7.75,24907
17-Sep-19,7.70,7.85,7.66,7.79,20920
16-Sep-19,8.00,8.00,7.56,7.64,108350
13-Sep-19,7.99,8.15,7.98,8.08,33763
12-Sep-19,7.86,7.89,7.30,7.87,136038
11-Sep-19,7.84,7.93,7.83,7.85,16483
10-Sep-19,7.90,7.94,7.80,7.80,34444
09-Sep-19,8.25,8.25,7.89,7.89,17572
06-Sep-19,8.02,8.10,7.91,8.10,21462
05-Sep-19,7.98,8.15,7.85,7.91,69192
04-Sep-19,8.00,8.00,7.73,8.00,14189
03-Sep-19,8.12,8.25,7.75,7.75,20200
02-Sep-19,8.12,8.12,8.12,8.12,3248
30-Aug-19,7.93,8.10,7.93,8.10,4810
29-Aug-19,7.81,7.90,7.74,7.74,22646
28-Aug-19,7.74,7.89,7.70,7.74,22499
27-Aug-19,7.70,7.94,7.70,7.90,16433
26-Aug-19,7.94,8.13,7.89,7.89,8781
23-Aug-19,7.88,8.12,7.87,7.98,15156
22-Aug-19,8.08,8.20,7.96,8.20,23431
21-Aug-19,7.85,7.91,7.73,7.91,10970
20-Aug-19,7.79,8.37,7.70,7.78,17924
19-Aug-19,7.99,7.99,7.65,7.80,55747
16-Aug-19,8.12,8.12,7.86,7.90,20598
15-Aug-19,8.21,8.22,7.86,7.90,68334
14-Aug-19,8.32,8.55,8.30,8.30,61836
13-Aug-19,8.15,8.57,8.15,8.57,26814
12-Aug-19,8.18,8.60,8.13,8.13,22129
09-Aug-19,8.32,8.33,8.20,8.22,13209
08-Aug-19,8.35,8.35,8.17,8.22,75061
07-Aug-19,8.30,8.35,8.26,8.35,44004
06-Aug-19,8.35,8.46,8.29,8.30,90824
05-Aug-19,8.58,8.58,8.35,8.35,21885
02-Aug-19,8.41,8.60,8.37,8.37,21299
01-Aug-19,8.38,8.60,8.20,8.34,38273
31-Jul-19,8.50,8.55,8.37,8.39,34667
30-Jul-19,8.49,8.54,8.49,8.54,6813
29-Jul-19,9.10,9.10,8.30,8.35,41993
26-Jul-19,8.77,8.77,8.40,8.41,15386
25-Jul-19,8.71,9.00,8.51,8.51,28920
24-Jul-19,8.81,8.81,8.68,8.70,33148
23-Jul-19,9.11,9.11,8.81,8.81,59835
22-Jul-19,8.86,9.15,8.84,9.14,47968
19-Jul-19,9.07,9.07,8.78,8.80,37227
18-Jul-19,8.88,8.97,8.49,8.49,19147
17-Jul-19,8.79,8.89,8.79,8.79,11463
16-Jul-19,8.89,8.89,8.74,8.75,59754
15-Jul-19,8.90,8.90,8.65,8.65,24799
12-Jul-19,8.98,8.98,8.89,8.89,17881
11-Jul-19,8.89,8.95,8.82,8.95,27561
10-Jul-19,8.76,8.97,8.71,8.74,61173
08-Jul-19,8.35,8.66,8.35,8.66,23950
05-Jul-19,8.31,8.50,8.31,8.31,60647
04-Jul-19,8.35,8.42,8.30,8.31,45217
03-Jul-19,8.17,8.50,8.16,8.50,15102
02-Jul-19,8.27,8.27,8.15,8.16,19755
01-Jul-19,8.50,8.50,8.20,8.20,15880
28-Jun-19,8.18,8.35,8.18,8.28,19743
27-Jun-19,7.93,8.00,7.93,8.00,2393
26-Jun-19,8.07,8.09,7.95,7.98,13609
25-Jun-19,8.10,8.10,8.04,8.10,13609
24-Jun-19,8.10,8.10,8.10,8.10,13609
21-Jun-19,8.41,8.90,8.01,8.01,13609
19-Jun-19,8.25,8.39,7.90,8.39,13609
18-Jun-19,7.83,7.90,7.78,7.90,13609
17-Jun-19,7.90,7.90,7.60,7.75,13609
13-Jun-19,7.90,7.99,7.80,7.94,13609
12-Jun-19,7.83,7.99,7.83,7.90,13609
11-Jun-19,7.94,7.94,7.88,7.88,13609
10-Jun-19,7.99,7.99,7.82,7.94,13609
07-Jun-19,7.85,8.01,7.85,8.01,13609
06-Jun-19,7.92,7.92,7.85,7.91,13609
05-Jun-19,8.10,8.12,8.01,8.12,13609
04-Jun-19,8.00,8.15,8.00,8.15,13609
03-Jun-19,8.05,8.05,7.96,7.96,13609
31-May-19,7.63,7.70,7.63,7.70,13609
30-May-19,7.57,7.63,7.57,7.63,13609
29-May-19,7.44,7.56,7.44,7.56,13609
28-May-19,7.10,7.40,7.10,7.30,13609
27-May-19,7.21,7.21,7.10,7.10,13609
24-May-19,7.00,7.01,7.00,7.00,13609
23-May-19,7.01,7.01,7.01,7.01,13609
22-May-19,6.96,6.96,6.96,6.96,13609
21-May-19,6.97,7.03,6.95,6.96,13609
20-May-19,6.87,7.00,6.87,6.90,13609
17-May-19,7.01,7.01,6.87,6.98,13609
16-May-19,7.15,7.25,7.10,7.15,13609
15-May-19,7.28,7.28,7.10,7.15,13609
14-May-19,7.29,7.48,7.29,7.30,13609
13-May-19,7.48,7.48,7.40,7.40,13609
10-May-19,7.35,7.35,7.35,7.35,13609
09-May-19,7.40,7.40,7.35,7.35,13609
08-May-19,7.30,7.40,7.30,7.40,13609
*exoneração de responsabilidade