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
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	-0,21%	-0,02	9,38	9,44	9,34	9,50	283K	150
02/10/2023	-3,39%	-0,33	9,40	9,73	9,40	9,73	361K	200
29/09/2023	0,72%	0,07	9,73	9,66	9,58	9,73	159K	77
28/09/2023	2,66%	0,25	9,66	9,50	9,45	9,66	87K	58
27/09/2023	-3,39%	-0,33	9,41	9,74	9,41	9,74	337K	201
26/09/2023	-0,71%	-0,07	9,74	9,80	9,65	9,82	144K	90
25/09/2023	0,00%	0,00	9,81	9,81	9,70	9,83	228K	121
22/09/2023	0,10%	0,01	9,81	9,82	9,75	9,91	108K	79
21/09/2023	-1,61%	-0,16	9,80	9,95	9,80	9,95	224K	121
20/09/2023	1,53%	0,15	9,96	9,81	9,81	10,00	210K	90
19/09/2023	-1,41%	-0,14	9,81	9,85	9,81	9,93	172K	90
18/09/2023	0,10%	0,01	9,95	9,94	9,79	10,00	263K	122
15/09/2023	0,51%	0,05	9,94	9,89	9,81	9,95	117K	52
14/09/2023	0,20%	0,02	9,89	9,90	9,81	9,94	147K	61
13/09/2023	0,71%	0,07	9,87	9,82	9,79	9,99	222K	136
12/09/2023	1,14%	0,11	9,80	9,72	9,72	9,83	129K	74
11/09/2023	1,57%	0,15	9,69	9,54	9,54	9,74	185K	109
08/09/2023	-0,31%	-0,03	9,54	9,55	9,45	9,60	275K	137
06/09/2023	-0,93%	-0,09	9,57	9,79	9,55	9,79	196K	105
05/09/2023	0,10%	0,01	9,66	9,56	9,53	9,70	154K	80
04/09/2023	0,73%	0,07	9,65	9,70	9,51	9,70	234K	106
01/09/2023	-0,10%	-0,01	9,58	9,47	9,42	9,60	401K	248
31/08/2023	-0,21%	-0,02	9,59	9,61	9,48	9,63	374K	204
30/08/2023	-2,04%	-0,20	9,61	9,78	9,53	9,78	423K	284
29/08/2023	1,87%	0,18	9,81	9,63	9,53	9,81	188K	90
28/08/2023	1,90%	0,18	9,63	9,63	9,46	9,63	169K	98
25/08/2023	-0,94%	-0,09	9,45	9,61	9,43	9,65	359K	160
24/08/2023	-1,14%	-0,11	9,54	9,58	9,47	9,64	168K	98
23/08/2023	2,33%	0,22	9,65	9,43	9,40	9,65	172K	93
22/08/2023	0,21%	0,02	9,43	9,40	9,35	9,44	112K	67
21/08/2023	-0,21%	-0,02	9,41	9,44	9,21	9,44	290K	204
18/08/2023	0,32%	0,03	9,43	9,41	9,30	9,43	204K	121
17/08/2023	-0,95%	-0,09	9,40	9,44	9,30	9,44	222K	160
16/08/2023	-0,94%	-0,09	9,49	9,55	9,36	9,55	363K	247
15/08/2023	-1,14%	-0,11	9,58	9,54	9,48	9,60	226K	154
14/08/2023	1,25%	0,12	9,69	9,57	9,47	9,69	208K	123
11/08/2023	1,38%	0,13	9,57	9,50	9,45	9,59	176K	122
10/08/2023	-1,56%	-0,15	9,44	9,70	9,43	9,74	689K	313
09/08/2023	-0,42%	-0,04	9,59	9,67	9,51	9,67	187K	121
08/08/2023	-0,21%	-0,02	9,63	9,60	9,57	9,70	195K	117
07/08/2023	-0,62%	-0,06	9,65	9,71	9,56	9,71	174K	131
04/08/2023	1,15%	0,11	9,71	9,65	9,65	9,95	299K	132
03/08/2023	-1,44%	-0,14	9,60	9,74	9,60	9,79	353K	194
02/08/2023	0,93%	0,09	9,74	9,64	9,58	9,75	143K	97
01/08/2023	-1,33%	-0,13	9,65	9,71	9,49	9,73	449K	291
31/07/2023	0,41%	0,04	9,78	9,71	9,68	10,00	399K	223
28/07/2023	-0,71%	-0,07	9,74	9,71	9,66	9,86	229K	105
27/07/2023	-0,41%	-0,04	9,81	9,85	9,69	9,85	251K	117
26/07/2023	1,13%	0,11	9,85	9,75	9,67	9,90	208K	119
25/07/2023	0,41%	0,04	9,74	9,71	9,61	9,75	218K	147
24/07/2023	1,36%	0,13	9,70	9,61	9,49	9,72	222K	152
21/07/2023	1,48%	0,14	9,57	9,50	9,42	9,58	278K	143
20/07/2023	-0,74%	-0,07	9,43	9,58	9,41	9,58	306K	138
19/07/2023	0,42%	0,04	9,50	9,43	9,42	9,57	102K	82
18/07/2023	-1,15%	-0,11	9,46	9,51	9,45	9,55	563K	264
17/07/2023	-0,31%	-0,03	9,57	9,56	9,45	9,58	309K	159
14/07/2023	0,10%	0,01	9,60	9,52	9,35	9,68	287K	183
13/07/2023	-0,10%	-0,01	9,59	9,60	9,51	9,68	504K	296
12/07/2023	0,00%	0,00	9,60	9,65	9,56	9,72	297K	140
11/07/2023	-1,34%	-0,13	9,60	9,76	9,51	9,76	463K	304
10/07/2023	-1,72%	-0,17	9,73	9,90	9,72	9,95	376K	229
07/07/2023	0,92%	0,09	9,90	9,82	9,80	9,92	233K	123
06/07/2023	-0,51%	-0,05	9,81	9,86	9,75	9,95	319K	236
05/07/2023	-0,30%	-0,03	9,86	9,89	9,77	9,93	408K	248
04/07/2023	-0,50%	-0,05	9,89	9,78	9,71	9,89	250K	152
03/07/2023	-2,07%	-0,21	9,94	10,10	9,79	10,15	535K	322
30/06/2023	2,94%	0,29	10,15	9,82	9,82	10,24	370K	171
29/06/2023	0,10%	0,01	9,86	9,85	9,70	9,88	231K	148
28/06/2023	1,03%	0,10	9,85	9,75	9,63	9,85	176K	127
27/06/2023	-2,50%	-0,25	9,75	10,01	9,55	10,01	457K	297
26/06/2023	-1,96%	-0,20	10,00	10,10	9,95	10,70	357K	194
23/06/2023	3,13%	0,31	10,20	9,91	9,91	10,20	324K	201
22/06/2023	-0,30%	-0,03	9,89	9,90	9,80	9,98	300K	128
21/06/2023	-0,70%	-0,07	9,92	9,82	9,82	9,95	106K	59
20/06/2023	1,52%	0,15	9,99	9,79	9,75	9,99	151K	86
19/06/2023	0,41%	0,04	9,84	9,83	9,75	9,87	329K	146
16/06/2023	0,10%	0,01	9,80	9,81	9,66	9,88	191K	114
15/06/2023	0,20%	0,02	9,79	9,75	9,68	9,84	284K	154
14/06/2023	1,24%	0,12	9,77	9,74	9,65	9,79	192K	97
13/06/2023	-2,33%	-0,23	9,65	9,88	9,53	9,88	532K	333
12/06/2023	-1,10%	-0,11	9,88	10,00	9,86	10,05	161K	135
09/06/2023	1,01%	0,10	9,99	9,94	9,82	10,00	353K	212
07/06/2023	0,61%	0,06	9,89	9,83	9,76	9,99	383K	211
06/06/2023	0,00%	0,00	9,83	9,78	9,72	9,90	343K	204
05/06/2023	0,00%	0,00	9,83	9,77	9,69	9,83	232K	157
02/06/2023	0,31%	0,03	9,83	9,82	9,73	9,90	292K	116
01/06/2023	0,10%	0,01	9,80	9,79	9,60	9,80	177K	104
31/05/2023	0,62%	0,06	9,79	9,72	9,56	9,79	143K	93
30/05/2023	-	-	9,73	9,70	9,62	9,73	135K	90

Date,Open,High,Low,Close,Volume
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
02-Oct-23,9.73,9.73,9.40,9.40,360903
29-Sep-23,9.66,9.73,9.58,9.73,159176
28-Sep-23,9.50,9.66,9.45,9.66,86841
27-Sep-23,9.74,9.74,9.41,9.41,336919
26-Sep-23,9.80,9.82,9.65,9.74,143825
25-Sep-23,9.81,9.83,9.70,9.81,228186
22-Sep-23,9.82,9.91,9.75,9.81,108089
21-Sep-23,9.95,9.95,9.80,9.80,224381
20-Sep-23,9.81,10.00,9.81,9.96,210321
19-Sep-23,9.85,9.93,9.81,9.81,172375
18-Sep-23,9.94,10.00,9.79,9.95,263174
15-Sep-23,9.89,9.95,9.81,9.94,116901
14-Sep-23,9.90,9.94,9.81,9.89,147187
13-Sep-23,9.82,9.99,9.79,9.87,221698
12-Sep-23,9.72,9.83,9.72,9.80,129169
11-Sep-23,9.54,9.74,9.54,9.69,184835
08-Sep-23,9.55,9.60,9.45,9.54,274606
06-Sep-23,9.79,9.79,9.55,9.57,196301
05-Sep-23,9.56,9.70,9.53,9.66,154125
04-Sep-23,9.70,9.70,9.51,9.65,234425
01-Sep-23,9.47,9.60,9.42,9.58,401282
31-Aug-23,9.61,9.63,9.48,9.59,373522
30-Aug-23,9.78,9.78,9.53,9.61,423157
29-Aug-23,9.63,9.81,9.53,9.81,187978
28-Aug-23,9.63,9.63,9.46,9.63,168956
25-Aug-23,9.61,9.65,9.43,9.45,359439
24-Aug-23,9.58,9.64,9.47,9.54,168275
23-Aug-23,9.43,9.65,9.40,9.65,172333
22-Aug-23,9.40,9.44,9.35,9.43,111960
21-Aug-23,9.44,9.44,9.21,9.41,290387
18-Aug-23,9.41,9.43,9.30,9.43,204142
17-Aug-23,9.44,9.44,9.30,9.40,221663
16-Aug-23,9.55,9.55,9.36,9.49,363335
15-Aug-23,9.54,9.60,9.48,9.58,225869
14-Aug-23,9.57,9.69,9.47,9.69,208257
11-Aug-23,9.50,9.59,9.45,9.57,175933
10-Aug-23,9.70,9.74,9.43,9.44,689115
09-Aug-23,9.67,9.67,9.51,9.59,187153
08-Aug-23,9.60,9.70,9.57,9.63,195412
07-Aug-23,9.71,9.71,9.56,9.65,174296
04-Aug-23,9.65,9.95,9.65,9.71,298929
03-Aug-23,9.74,9.79,9.60,9.60,353275
02-Aug-23,9.64,9.75,9.58,9.74,142965
01-Aug-23,9.71,9.73,9.49,9.65,449104
31-Jul-23,9.71,10.00,9.68,9.78,398914
28-Jul-23,9.71,9.86,9.66,9.74,228514
27-Jul-23,9.85,9.85,9.69,9.81,251142
26-Jul-23,9.75,9.90,9.67,9.85,208060
25-Jul-23,9.71,9.75,9.61,9.74,217527
24-Jul-23,9.61,9.72,9.49,9.70,222195
21-Jul-23,9.50,9.58,9.42,9.57,278193
20-Jul-23,9.58,9.58,9.41,9.43,306233
19-Jul-23,9.43,9.57,9.42,9.50,102493
18-Jul-23,9.51,9.55,9.45,9.46,563407
17-Jul-23,9.56,9.58,9.45,9.57,308561
14-Jul-23,9.52,9.68,9.35,9.60,286876
13-Jul-23,9.60,9.68,9.51,9.59,504450
12-Jul-23,9.65,9.72,9.56,9.60,296778
11-Jul-23,9.76,9.76,9.51,9.60,463410
10-Jul-23,9.90,9.95,9.72,9.73,375945
07-Jul-23,9.82,9.92,9.80,9.90,232808
06-Jul-23,9.86,9.95,9.75,9.81,318610
05-Jul-23,9.89,9.93,9.77,9.86,408395
04-Jul-23,9.78,9.89,9.71,9.89,249985
03-Jul-23,10.10,10.15,9.79,9.94,534523
30-Jun-23,9.82,10.24,9.82,10.15,370102
29-Jun-23,9.85,9.88,9.70,9.86,230833
28-Jun-23,9.75,9.85,9.63,9.85,175908
27-Jun-23,10.01,10.01,9.55,9.75,456920
26-Jun-23,10.10,10.70,9.95,10.00,356514
23-Jun-23,9.91,10.20,9.91,10.20,324051
22-Jun-23,9.90,9.98,9.80,9.89,299657
21-Jun-23,9.82,9.95,9.82,9.92,105944
20-Jun-23,9.79,9.99,9.75,9.99,151463
19-Jun-23,9.83,9.87,9.75,9.84,328604
16-Jun-23,9.81,9.88,9.66,9.80,190941
15-Jun-23,9.75,9.84,9.68,9.79,283971
14-Jun-23,9.74,9.79,9.65,9.77,192372
13-Jun-23,9.88,9.88,9.53,9.65,532396
12-Jun-23,10.00,10.05,9.86,9.88,160685
09-Jun-23,9.94,10.00,9.82,9.99,353048
07-Jun-23,9.83,9.99,9.76,9.89,382992
06-Jun-23,9.78,9.90,9.72,9.83,343035
05-Jun-23,9.77,9.83,9.69,9.83,231868
02-Jun-23,9.82,9.90,9.73,9.83,292068
01-Jun-23,9.79,9.80,9.60,9.80,177012
31-May-23,9.72,9.79,9.56,9.79,142523
30-May-23,9.70,9.73,9.62,9.73,134638

*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