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
27/06/2025	-0,10%	-0,01	9,83	9,75	9,70	9,90	33K	27
26/06/2025	1,86%	0,18	9,84	9,66	9,66	9,84	34K	23
25/06/2025	-2,23%	-0,22	9,66	9,73	9,63	9,78	64K	49
24/06/2025	2,60%	0,25	9,88	9,71	9,66	9,99	94K	77
23/06/2025	0,10%	0,01	9,63	9,62	9,45	9,78	221K	192
20/06/2025	-0,62%	-0,06	9,62	9,68	9,52	9,75	102K	73
18/06/2025	-1,33%	-0,13	9,68	9,85	9,61	9,85	76K	61

17/06/2025	1,24%	0,12	9,81	9,69	9,69	9,98	46K	39
16/06/2025	0,62%	0,06	9,69	9,68	9,68	9,93	94K	73
13/06/2025	-0,93%	-0,09	9,63	9,69	9,61	9,71	48K	38
12/06/2025	1,04%	0,10	9,72	9,62	9,56	9,72	47K	31
11/06/2025	-0,52%	-0,05	9,62	9,68	9,62	9,75	62K	50
10/06/2025	1,79%	0,17	9,67	9,54	9,54	9,69	40K	37
09/06/2025	-1,14%	-0,11	9,50	9,70	9,50	9,71	97K	79
06/06/2025	-2,14%	-0,21	9,61	9,83	9,61	9,90	172K	105
05/06/2025	-0,81%	-0,08	9,82	9,87	9,74	9,93	87K	65
04/06/2025	-0,60%	-0,06	9,90	9,97	9,90	10,06	152K	107
03/06/2025	2,15%	0,21	9,96	9,81	9,81	10,02	107K	71
02/06/2025	-3,85%	-0,39	9,75	10,08	9,74	10,08	161K	120
30/05/2025	2,42%	0,24	10,14	9,93	9,82	10,14	43K	37
29/05/2025	-1,88%	-0,19	9,90	10,10	9,84	10,14	147K	119
28/05/2025	-0,49%	-0,05	10,09	10,07	10,07	10,30	168K	108
27/05/2025	0,60%	0,06	10,14	10,08	10,08	10,27	189K	152
26/05/2025	0,90%	0,09	10,08	10,08	9,95	10,08	153K	106
23/05/2025	1,32%	0,13	9,99	9,81	9,79	10,04	107K	59
22/05/2025	-1,60%	-0,16	9,86	9,98	9,86	10,14	114K	100
21/05/2025	-0,79%	-0,08	10,02	10,04	9,84	10,05	123K	85
20/05/2025	2,33%	0,23	10,10	9,95	9,85	10,14	135K	114
19/05/2025	1,96%	0,19	9,87	9,66	9,19	9,97	334K	226
16/05/2025	-2,22%	-0,22	9,68	9,82	9,62	9,83	159K	77
15/05/2025	1,75%	0,17	9,90	9,73	9,73	9,90	168K	97
14/05/2025	1,14%	0,11	9,73	9,71	9,52	9,73	84K	66
13/05/2025	2,12%	0,20	9,62	9,42	9,42	9,73	101K	65
12/05/2025	-2,38%	-0,23	9,42	9,63	9,37	9,71	248K	212
09/05/2025	-1,93%	-0,19	9,65	9,75	9,65	9,84	86K	70
08/05/2025	1,44%	0,14	9,84	9,70	9,70	9,85	111K	76
07/05/2025	-0,21%	-0,02	9,70	9,69	9,56	9,70	66K	40
06/05/2025	-0,61%	-0,06	9,72	9,81	9,68	9,86	43K	37
05/05/2025	-0,41%	-0,04	9,78	9,69	9,59	9,92	129K	97
02/05/2025	-1,41%	-0,14	9,82	10,00	9,82	10,10	157K	98
30/04/2025	0,40%	0,04	9,96	9,93	9,89	10,03	178K	117
29/04/2025	1,22%	0,12	9,92	9,81	9,81	9,99	162K	111
28/04/2025	-1,90%	-0,19	9,80	9,93	9,78	9,93	276K	159
25/04/2025	2,04%	0,20	9,99	9,65	9,65	9,99	147K	108
24/04/2025	2,09%	0,20	9,79	9,60	9,55	9,85	216K	154
23/04/2025	0,95%	0,09	9,59	9,45	9,45	9,66	395K	249
22/04/2025	-0,11%	-0,01	9,50	9,43	9,42	9,52	65K	58
17/04/2025	-5,00%	-0,50	9,51	9,56	9,45	9,67	192K	156
16/04/2025	1,73%	0,17	10,01	9,88	9,85	10,02	291K	170
15/04/2025	1,03%	0,10	9,84	9,53	9,53	9,89	157K	105
14/04/2025	-0,71%	-0,07	9,74	9,81	9,64	9,81	162K	124
11/04/2025	0,62%	0,06	9,81	9,75	9,72	9,84	281K	144
10/04/2025	0,21%	0,02	9,75	9,81	9,68	9,87	175K	91
09/04/2025	0,00%	0,00	9,73	9,60	9,32	9,98	296K	177
08/04/2025	-0,41%	-0,04	9,73	9,74	9,65	9,76	230K	123
07/04/2025	-0,10%	-0,01	9,77	9,76	9,66	9,83	218K	117
04/04/2025	-2,00%	-0,20	9,78	9,93	9,74	9,94	157K	114
03/04/2025	0,20%	0,02	9,98	9,97	9,88	10,10	137K	81
02/04/2025	4,51%	0,43	9,96	9,63	9,63	10,04	461K	301
01/04/2025	-0,73%	-0,07	9,53	9,51	9,48	9,70	126K	81
31/03/2025	-0,41%	-0,04	9,60	9,64	9,55	9,70	78K	68
28/03/2025	-0,92%	-0,09	9,64	9,71	9,64	9,71	56K	45
27/03/2025	0,21%	0,02	9,73	9,73	9,69	9,75	87K	49
26/03/2025	-0,10%	-0,01	9,71	9,72	9,67	9,75	76K	57
25/03/2025	-0,61%	-0,06	9,72	9,79	9,69	9,83	71K	53
24/03/2025	-0,71%	-0,07	9,78	9,89	9,73	9,89	117K	71
21/03/2025	0,51%	0,05	9,85	9,88	9,70	9,88	210K	139
20/03/2025	-1,90%	-0,19	9,80	9,90	9,79	9,97	126K	90
19/03/2025	2,15%	0,21	9,99	9,78	9,78	10,04	133K	88
18/03/2025	0,10%	0,01	9,78	9,75	9,75	9,86	77K	66
17/03/2025	1,03%	0,10	9,77	9,67	9,63	9,83	93K	59
14/03/2025	1,15%	0,11	9,67	9,56	9,53	9,77	190K	121
13/03/2025	1,06%	0,10	9,56	9,50	9,50	9,65	159K	118
12/03/2025	-0,53%	-0,05	9,46	9,52	9,41	9,55	61K	47
11/03/2025	2,04%	0,19	9,51	9,29	9,26	9,51	157K	129
10/03/2025	0,32%	0,03	9,32	9,27	9,27	9,47	134K	113
07/03/2025	2,43%	0,22	9,29	9,05	9,00	9,29	124K	96
06/03/2025	-0,87%	-0,08	9,07	9,10	9,01	9,13	151K	130
05/03/2025	0,55%	0,05	9,15	9,06	8,99	9,16	100K	80
28/02/2025	-2,36%	-0,22	9,10	9,30	9,08	9,36	150K	104
27/02/2025	-0,21%	-0,02	9,32	9,42	9,20	9,42	116K	112
26/02/2025	-0,74%	-0,07	9,34	9,43	9,30	9,45	54K	51
25/02/2025	1,73%	0,16	9,41	9,23	9,23	9,52	122K	90
24/02/2025	-1,07%	-0,10	9,25	9,25	9,22	9,40	79K	54
21/02/2025	0,86%	0,08	9,35	9,38	9,29	9,38	30K	29
20/02/2025	-0,86%	-0,08	9,27	9,21	9,21	9,40	57K	51
19/02/2025	2,30%	0,21	9,35	9,14	9,14	9,39	44K	30
18/02/2025	-0,76%	-0,07	9,14	9,40	9,14	9,44	108K	59
17/02/2025	-3,76%	-0,36	9,21	9,56	9,21	9,60	174K	111
14/02/2025	4,70%	0,43	9,57	9,13	9,13	9,57	164K	135
13/02/2025	-0,44%	-0,04	9,14	9,16	9,04	9,23	74K	60
12/02/2025	-1,29%	-0,12	9,18	9,15	9,14	9,24	76K	59
11/02/2025	1,42%	0,13	9,30	9,18	9,17	9,30	63K	58
10/02/2025	0,00%	0,00	9,17	9,14	9,12	9,25	93K	72
07/02/2025	-1,40%	-0,13	9,17	9,18	9,12	9,25	50K	42
06/02/2025	1,20%	0,11	9,30	9,15	9,12	9,30	79K	67
05/02/2025	-0,54%	-0,05	9,19	9,19	9,09	9,22	117K	85
04/02/2025	-0,11%	-0,01	9,24	9,18	9,13	9,30	86K	70
03/02/2025	0,43%	0,04	9,25	9,28	9,21	9,35	109K	72
31/01/2025	-1,29%	-0,12	9,21	9,36	9,21	9,47	57K	49
30/01/2025	2,41%	0,22	9,33	9,12	9,11	9,44	247K	124
29/01/2025	-0,33%	-0,03	9,11	9,16	9,01	9,19	82K	56
28/01/2025	0,44%	0,04	9,14	9,13	9,10	9,15	74K	60
27/01/2025	1,45%	0,13	9,10	9,03	8,94	9,14	131K	90
24/01/2025	-0,33%	-0,03	8,97	8,93	8,93	9,00	103K	67
23/01/2025	-0,88%	-0,08	9,00	9,01	8,94	9,14	170K	123
22/01/2025	0,78%	0,07	9,08	9,04	9,03	9,09	57K	49
21/01/2025	-0,11%	-0,01	9,01	9,00	8,98	9,13	142K	113
20/01/2025	0,00%	0,00	9,02	9,02	8,93	9,06	35K	37
17/01/2025	0,22%	0,02	9,02	8,92	8,91	9,10	81K	56
16/01/2025	-0,44%	-0,04	9,00	9,01	8,91	9,01	57K	47
15/01/2025	-0,22%	-0,02	9,04	9,11	9,01	9,16	50K	42
14/01/2025	2,84%	0,25	9,06	8,89	8,89	9,16	226K	198
13/01/2025	-1,67%	-0,15	8,81	9,08	8,81	9,20	174K	136
10/01/2025	1,36%	0,12	8,96	8,95	8,79	8,96	49K	41
09/01/2025	-1,01%	-0,09	8,84	8,98	8,79	8,98	124K	72
08/01/2025	-1,43%	-0,13	8,93	9,06	8,88	9,06	49K	40
07/01/2025	3,19%	0,28	9,06	8,78	8,78	9,06	73K	60
06/01/2025	1,04%	0,09	8,78	8,72	8,65	8,80	147K	101
03/01/2025	-3,12%	-0,28	8,69	8,90	8,69	8,92	120K	97
02/01/2025	0,79%	0,07	8,97	8,89	8,72	8,97	130K	96
30/12/2024	1,71%	0,15	8,90	8,75	8,72	8,90	100K	81
27/12/2024	0,23%	0,02	8,75	8,78	8,75	8,97	99K	87
26/12/2024	-1,13%	-0,10	8,73	8,83	8,71	8,90	155K	120
23/12/2024	-1,56%	-0,14	8,83	9,00	8,78	9,00	146K	116
20/12/2024	-0,33%	-0,03	8,97	8,86	8,86	9,03	78K	61
19/12/2024	0,00%	0,00	9,00	8,95	8,86	9,00	104K	92
18/12/2024	-0,11%	-0,01	9,00	9,00	8,85	9,00	304K	206
17/12/2024	0,00%	0,00	9,01	9,01	8,95	9,01	162K	103
16/12/2024	-0,66%	-0,06	9,01	9,07	8,98	9,07	141K	114
13/12/2024	-0,33%	-0,03	9,07	9,10	9,03	9,17	113K	105
12/12/2024	-1,30%	-0,12	9,10	9,08	9,00	9,16	90K	83
11/12/2024	1,54%	0,14	9,22	9,08	9,04	9,22	158K	150
10/12/2024	-	-	9,08	9,02	9,00	9,14	52K	43

Date,Open,High,Low,Close,Volume
27-Jun-25,9.75,9.90,9.70,9.83,33270
26-Jun-25,9.66,9.84,9.66,9.84,34157
25-Jun-25,9.73,9.78,9.63,9.66,64009
24-Jun-25,9.71,9.99,9.66,9.88,94403
23-Jun-25,9.62,9.78,9.45,9.63,221376
20-Jun-25,9.68,9.75,9.52,9.62,101824
18-Jun-25,9.85,9.85,9.61,9.68,75736
17-Jun-25,9.69,9.98,9.69,9.81,45880
16-Jun-25,9.68,9.93,9.68,9.69,94175
13-Jun-25,9.69,9.71,9.61,9.63,48253
12-Jun-25,9.62,9.72,9.56,9.72,47408
11-Jun-25,9.68,9.75,9.62,9.62,61994
10-Jun-25,9.54,9.69,9.54,9.67,39552
09-Jun-25,9.70,9.71,9.50,9.50,96921
06-Jun-25,9.83,9.90,9.61,9.61,171685
05-Jun-25,9.87,9.93,9.74,9.82,87232
04-Jun-25,9.97,10.06,9.90,9.90,151776
03-Jun-25,9.81,10.02,9.81,9.96,107431
02-Jun-25,10.08,10.08,9.74,9.75,161017
30-May-25,9.93,10.14,9.82,10.14,42815
29-May-25,10.10,10.14,9.84,9.90,146711
28-May-25,10.07,10.30,10.07,10.09,168409
27-May-25,10.08,10.27,10.08,10.14,188936
26-May-25,10.08,10.08,9.95,10.08,153282
23-May-25,9.81,10.04,9.79,9.99,106792
22-May-25,9.98,10.14,9.86,9.86,114442
21-May-25,10.04,10.05,9.84,10.02,123306
20-May-25,9.95,10.14,9.85,10.10,134957
19-May-25,9.66,9.97,9.19,9.87,333817
16-May-25,9.82,9.83,9.62,9.68,159001
15-May-25,9.73,9.90,9.73,9.90,168244
14-May-25,9.71,9.73,9.52,9.73,84304
13-May-25,9.42,9.73,9.42,9.62,100982
12-May-25,9.63,9.71,9.37,9.42,247714
09-May-25,9.75,9.84,9.65,9.65,85794
08-May-25,9.70,9.85,9.70,9.84,111426
07-May-25,9.69,9.70,9.56,9.70,66416
06-May-25,9.81,9.86,9.68,9.72,43049
05-May-25,9.69,9.92,9.59,9.78,128691
02-May-25,10.00,10.10,9.82,9.82,157244
30-Apr-25,9.93,10.03,9.89,9.96,177619
29-Apr-25,9.81,9.99,9.81,9.92,162438
28-Apr-25,9.93,9.93,9.78,9.80,276361
25-Apr-25,9.65,9.99,9.65,9.99,147091
24-Apr-25,9.60,9.85,9.55,9.79,216120
23-Apr-25,9.45,9.66,9.45,9.59,395399
22-Apr-25,9.43,9.52,9.42,9.50,65314
17-Apr-25,9.56,9.67,9.45,9.51,192378
16-Apr-25,9.88,10.02,9.85,10.01,290547
15-Apr-25,9.53,9.89,9.53,9.84,156677
14-Apr-25,9.81,9.81,9.64,9.74,161786
11-Apr-25,9.75,9.84,9.72,9.81,280972
10-Apr-25,9.81,9.87,9.68,9.75,174987
09-Apr-25,9.60,9.98,9.32,9.73,295578
08-Apr-25,9.74,9.76,9.65,9.73,230296
07-Apr-25,9.76,9.83,9.66,9.77,217927
04-Apr-25,9.93,9.94,9.74,9.78,156786
03-Apr-25,9.97,10.10,9.88,9.98,137270
02-Apr-25,9.63,10.04,9.63,9.96,461023
01-Apr-25,9.51,9.70,9.48,9.53,126226
31-Mar-25,9.64,9.70,9.55,9.60,77931
28-Mar-25,9.71,9.71,9.64,9.64,56066
27-Mar-25,9.73,9.75,9.69,9.73,86670
26-Mar-25,9.72,9.75,9.67,9.71,75816
25-Mar-25,9.79,9.83,9.69,9.72,71162
24-Mar-25,9.89,9.89,9.73,9.78,116692
21-Mar-25,9.88,9.88,9.70,9.85,209673
20-Mar-25,9.90,9.97,9.79,9.80,126200
19-Mar-25,9.78,10.04,9.78,9.99,133489
18-Mar-25,9.75,9.86,9.75,9.78,77351
17-Mar-25,9.67,9.83,9.63,9.77,93345
14-Mar-25,9.56,9.77,9.53,9.67,190141
13-Mar-25,9.50,9.65,9.50,9.56,159415
12-Mar-25,9.52,9.55,9.41,9.46,60758
11-Mar-25,9.29,9.51,9.26,9.51,157427
10-Mar-25,9.27,9.47,9.27,9.32,133508
07-Mar-25,9.05,9.29,9.00,9.29,124036
06-Mar-25,9.10,9.13,9.01,9.07,151290
05-Mar-25,9.06,9.16,8.99,9.15,99895
28-Feb-25,9.30,9.36,9.08,9.10,149826
27-Feb-25,9.42,9.42,9.20,9.32,115780
26-Feb-25,9.43,9.45,9.30,9.34,54236
25-Feb-25,9.23,9.52,9.23,9.41,121611
24-Feb-25,9.25,9.40,9.22,9.25,79143
21-Feb-25,9.38,9.38,9.29,9.35,29936
20-Feb-25,9.21,9.40,9.21,9.27,56735
19-Feb-25,9.14,9.39,9.14,9.35,43636
18-Feb-25,9.40,9.44,9.14,9.14,108011
17-Feb-25,9.56,9.60,9.21,9.21,174439
14-Feb-25,9.13,9.57,9.13,9.57,164240
13-Feb-25,9.16,9.23,9.04,9.14,73876
12-Feb-25,9.15,9.24,9.14,9.18,76252
11-Feb-25,9.18,9.30,9.17,9.30,62736
10-Feb-25,9.14,9.25,9.12,9.17,92553
07-Feb-25,9.18,9.25,9.12,9.17,50450
06-Feb-25,9.15,9.30,9.12,9.30,79057
05-Feb-25,9.19,9.22,9.09,9.19,117194
04-Feb-25,9.18,9.30,9.13,9.24,85523
03-Feb-25,9.28,9.35,9.21,9.25,109329
31-Jan-25,9.36,9.47,9.21,9.21,56918
30-Jan-25,9.12,9.44,9.11,9.33,247264
29-Jan-25,9.16,9.19,9.01,9.11,82106
28-Jan-25,9.13,9.15,9.10,9.14,74054
27-Jan-25,9.03,9.14,8.94,9.10,130681
24-Jan-25,8.93,9.00,8.93,8.97,102999
23-Jan-25,9.01,9.14,8.94,9.00,169601
22-Jan-25,9.04,9.09,9.03,9.08,57071
21-Jan-25,9.00,9.13,8.98,9.01,141826
20-Jan-25,9.02,9.06,8.93,9.02,35086
17-Jan-25,8.92,9.10,8.91,9.02,80966
16-Jan-25,9.01,9.01,8.91,9.00,57315
15-Jan-25,9.11,9.16,9.01,9.04,49986
14-Jan-25,8.89,9.16,8.89,9.06,225649
13-Jan-25,9.08,9.20,8.81,8.81,174382
10-Jan-25,8.95,8.96,8.79,8.96,48792
09-Jan-25,8.98,8.98,8.79,8.84,124087
08-Jan-25,9.06,9.06,8.88,8.93,49061
07-Jan-25,8.78,9.06,8.78,9.06,73256
06-Jan-25,8.72,8.80,8.65,8.78,146647
03-Jan-25,8.90,8.92,8.69,8.69,119865
02-Jan-25,8.89,8.97,8.72,8.97,129841
30-Dec-24,8.75,8.90,8.72,8.90,100028
27-Dec-24,8.78,8.97,8.75,8.75,98739
26-Dec-24,8.83,8.90,8.71,8.73,155259
23-Dec-24,9.00,9.00,8.78,8.83,145720
20-Dec-24,8.86,9.03,8.86,8.97,78043
19-Dec-24,8.95,9.00,8.86,9.00,104281
18-Dec-24,9.00,9.00,8.85,9.00,303506
17-Dec-24,9.01,9.01,8.95,9.01,161571
16-Dec-24,9.07,9.07,8.98,9.01,141487
13-Dec-24,9.10,9.17,9.03,9.07,112592
12-Dec-24,9.08,9.16,9.00,9.10,89941
11-Dec-24,9.08,9.22,9.04,9.22,157609
10-Dec-24,9.02,9.14,9.00,9.08,52490

*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