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
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
19-May-20,6.65,6.81,6.50,6.53,195731
18-May-20,6.47,6.76,6.35,6.76,258583
15-May-20,6.35,6.49,6.21,6.24,67548
14-May-20,6.02,6.33,6.01,6.33,87327
13-May-20,6.12,6.22,6.05,6.18,118548
12-May-20,6.20,6.40,6.05,6.05,96343
11-May-20,6.20,6.38,6.12,6.12,117812
08-May-20,6.23,6.36,6.11,6.20,208417
07-May-20,6.31,6.36,6.15,6.22,154333
06-May-20,6.69,6.69,6.31,6.35,89277
05-May-20,6.40,6.56,6.35,6.36,109884
04-May-20,6.37,6.51,6.29,6.31,269924
30-Apr-20,6.85,6.85,6.35,6.37,271251
29-Apr-20,6.90,7.11,6.57,6.60,430669
28-Apr-20,6.81,6.91,6.60,6.89,122861
27-Apr-20,6.48,6.80,6.48,6.78,206007
24-Apr-20,6.90,6.92,6.32,6.46,291183
23-Apr-20,7.00,7.13,6.80,6.80,129106
22-Apr-20,6.99,6.99,6.70,6.80,214514
20-Apr-20,6.55,6.98,6.48,6.80,243126
17-Apr-20,6.55,6.64,6.42,6.50,148481
16-Apr-20,6.32,6.59,6.32,6.39,101134
15-Apr-20,6.30,6.66,6.23,6.26,221433
14-Apr-20,6.22,6.50,6.10,6.30,218636
13-Apr-20,6.16,6.36,6.02,6.07,208292
09-Apr-20,6.20,6.35,6.13,6.24,103306
08-Apr-20,6.01,6.21,5.97,6.01,116838
07-Apr-20,6.55,6.73,6.01,6.01,321620
06-Apr-20,6.60,6.86,6.14,6.30,166571
03-Apr-20,5.91,6.44,5.91,6.20,172895
02-Apr-20,5.86,6.25,5.82,5.89,124214
01-Apr-20,6.05,6.05,5.73,5.87,255319
31-Mar-20,6.15,6.37,5.98,5.98,312646
30-Mar-20,6.34,6.45,6.05,6.40,149626
27-Mar-20,6.33,6.95,6.00,6.08,203954
26-Mar-20,6.00,6.75,6.00,6.47,110740
25-Mar-20,6.22,6.35,5.70,6.10,138441
24-Mar-20,6.00,6.77,5.81,6.00,140557
23-Mar-20,6.70,7.29,5.50,5.82,96561
20-Mar-20,6.64,6.67,5.77,6.48,162624
19-Mar-20,5.50,6.48,5.49,5.78,91167
18-Mar-20,6.20,6.22,5.24,5.43,170496
17-Mar-20,6.32,6.70,6.19,6.20,261884
16-Mar-20,6.90,6.90,6.10,6.32,155138