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 |
| 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 |
| 25/06/2019 | 0,00% | 0,00 | 8,10 | 8,10 | 8,04 | 8,10 | 3K | 4 |
| 24/06/2019 | 1,12% | 0,09 | 8,10 | 8,10 | 8,10 | 8,10 | 8K | 3 |
| 21/06/2019 | -4,53% | -0,38 | 8,01 | 8,41 | 8,01 | 8,90 | 98K | 65 |
| 19/06/2019 | 6,20% | 0,49 | 8,39 | 8,25 | 7,90 | 8,39 | 7K | 6 |
| 18/06/2019 | 1,94% | 0,15 | 7,90 | 7,83 | 7,78 | 7,90 | 5K | 5 |
| 17/06/2019 | -2,39% | -0,19 | 7,75 | 7,90 | 7,60 | 7,90 | 5K | 6 |
| 13/06/2019 | 0,51% | 0,04 | 7,94 | 7,90 | 7,80 | 7,99 | 53K | 36 |
| 12/06/2019 | 0,25% | 0,02 | 7,90 | 7,83 | 7,83 | 7,99 | 9K | 10 |
| 11/06/2019 | -0,76% | -0,06 | 7,88 | 7,94 | 7,88 | 7,94 | 3K | 4 |
| 10/06/2019 | -0,87% | -0,07 | 7,94 | 7,99 | 7,82 | 7,99 | 4K | 4 |
| 07/06/2019 | 1,26% | 0,10 | 8,01 | 7,85 | 7,85 | 8,01 | 9K | 9 |
| 06/06/2019 | -2,59% | -0,21 | 7,91 | 7,92 | 7,85 | 7,92 | 17K | 16 |
| 05/06/2019 | -0,37% | -0,03 | 8,12 | 8,10 | 8,01 | 8,12 | 16K | 12 |
| 04/06/2019 | 2,39% | 0,19 | 8,15 | 8,00 | 8,00 | 8,15 | 13K | 7 |
| 03/06/2019 | 3,38% | 0,26 | 7,96 | 8,05 | 7,96 | 8,05 | 15K | 9 |
| 31/05/2019 | 0,92% | 0,07 | 7,70 | 7,63 | 7,63 | 7,70 | 68K | 37 |
| 30/05/2019 | 0,93% | 0,07 | 7,63 | 7,57 | 7,57 | 7,63 | 8K | 5 |
| 29/05/2019 | 3,56% | 0,26 | 7,56 | 7,44 | 7,44 | 7,56 | 18K | 14 |
| 28/05/2019 | 2,82% | 0,20 | 7,30 | 7,10 | 7,10 | 7,40 | 10K | 8 |
| 27/05/2019 | 1,43% | 0,10 | 7,10 | 7,21 | 7,10 | 7,21 | 6K | 4 |
| 24/05/2019 | -0,14% | -0,01 | 7,00 | 7,00 | 7,00 | 7,01 | 8K | 3 |
| 23/05/2019 | 0,72% | 0,05 | 7,01 | 7,01 | 7,01 | 7,01 | 701 | 1 |
| 22/05/2019 | 0,00% | 0,00 | 6,96 | 6,96 | 6,96 | 6,96 | 696 | 1 |
| 21/05/2019 | 0,87% | 0,06 | 6,96 | 6,97 | 6,95 | 7,03 | 18K | 16 |
| 20/05/2019 | -1,15% | -0,08 | 6,90 | 6,87 | 6,87 | 7,00 | 15K | 10 |
| 17/05/2019 | -2,38% | -0,17 | 6,98 | 7,01 | 6,87 | 7,01 | 21K | 19 |
| 16/05/2019 | 0,00% | 0,00 | 7,15 | 7,15 | 7,10 | 7,25 | 10K | 8 |
| 15/05/2019 | -2,05% | -0,15 | 7,15 | 7,28 | 7,10 | 7,28 | 14K | 8 |
| 14/05/2019 | -1,35% | -0,10 | 7,30 | 7,29 | 7,29 | 7,48 | 10K | 5 |
| 13/05/2019 | 0,68% | 0,05 | 7,40 | 7,48 | 7,40 | 7,48 | 7K | 2 |
| 10/05/2019 | 0,00% | 0,00 | 7,35 | 7,35 | 7,35 | 7,35 | 735 | 1 |
| 09/05/2019 | -0,68% | -0,05 | 7,35 | 7,40 | 7,35 | 7,40 | 8K | 8 |
| 08/05/2019 | 0,54% | 0,04 | 7,40 | 7,30 | 7,30 | 7,40 | 7K | 6 |
| 07/05/2019 | -0,27% | -0,02 | 7,36 | 7,40 | 7,36 | 7,40 | 6K | 4 |
| 06/05/2019 | -2,38% | -0,18 | 7,38 | 7,58 | 7,38 | 7,58 | 7K | 5 |
| 03/05/2019 | 4,85% | 0,35 | 7,56 | 7,23 | 7,23 | 7,57 | 5K | 5 |
| 02/05/2019 | -0,28% | -0,02 | 7,21 | 7,71 | 7,21 | 7,71 | 1K | 2 |
| 30/04/2019 | -2,03% | -0,15 | 7,23 | 7,24 | 7,23 | 7,24 | 3K | 2 |
| 29/04/2019 | 4,24% | 0,30 | 7,38 | 7,38 | 7,38 | 7,38 | 1K | 1 |
| 26/04/2019 | -8,65% | -0,67 | 7,08 | 7,70 | 7,08 | 7,70 | 2K | 3 |
| 24/04/2019 | 5,44% | 0,40 | 7,75 | 7,75 | 7,75 | 7,75 | 2K | 1 |
| 23/04/2019 | -1,34% | -0,10 | 7,35 | 7,45 | 7,26 | 7,45 | 7K | 6 |
| 22/04/2019 | 3,91% | 0,28 | 7,45 | 7,45 | 7,26 | 7,45 | 4K | 4 |
| 18/04/2019 | -1,10% | -0,08 | 7,17 | 7,16 | 7,15 | 7,23 | 11K | 8 |
| 16/04/2019 | 0,00% | 0,00 | 7,25 | 7,25 | 7,25 | 7,25 | 1K | 2 |
| 15/04/2019 | 0,14% | 0,01 | 7,25 | 7,25 | 7,25 | 7,25 | 4K | 3 |
| 12/04/2019 | -0,14% | -0,01 | 7,24 | 7,30 | 7,24 | 7,30 | 14K | 4 |
| 11/04/2019 | -0,14% | -0,01 | 7,25 | 7,25 | 7,25 | 7,25 | 5K | 2 |
| 10/04/2019 | 0,14% | 0,01 | 7,26 | 7,26 | 7,26 | 7,26 | 7K | 4 |
| 08/04/2019 | 3,42% | 0,24 | 7,25 | 7,05 | 7,05 | 7,29 | 20K | 14 |
| 05/04/2019 | -3,97% | -0,29 | 7,01 | 7,36 | 7,01 | 7,36 | 6K | 7 |
| 04/04/2019 | -0,41% | -0,03 | 7,30 | 7,33 | 7,29 | 7,33 | 13K | 12 |
| 03/04/2019 | -2,27% | -0,17 | 7,33 | 7,85 | 7,33 | 7,85 | 35K | 22 |
| 02/04/2019 | 0,54% | 0,04 | 7,50 | 7,21 | 7,21 | 7,86 | 14K | 11 |
| 01/04/2019 | -3,12% | -0,24 | 7,46 | 7,90 | 7,46 | 7,90 | 7K | 5 |
| 29/03/2019 | 0,52% | 0,04 | 7,70 | 7,70 | 7,70 | 7,81 | 13K | 8 |
| 28/03/2019 | -1,54% | -0,12 | 7,66 | 7,80 | 7,66 | 7,80 | 2K | 3 |
| 27/03/2019 | -2,26% | -0,18 | 7,78 | 7,80 | 7,78 | 7,80 | 3K | 3 |
| 26/03/2019 | 2,18% | 0,17 | 7,96 | 7,70 | 7,66 | 7,98 | 23K | 17 |
| 25/03/2019 | -8,03% | -0,68 | 7,79 | 8,40 | 7,63 | 8,40 | 129K | 59 |
| 22/03/2019 | 9,57% | 0,74 | 8,47 | 7,72 | 7,50 | 8,47 | 17K | 12 |
| 21/03/2019 | 10,27% | 0,72 | 7,73 | 7,01 | 7,01 | 8,16 | 139K | 64 |
| 20/03/2019 | -10,13% | -0,79 | 7,01 | 7,99 | 7,01 | 7,99 | 13K | 9 |
| 19/03/2019 | 1,96% | 0,15 | 7,80 | 7,80 | 7,80 | 7,80 | 2K | 2 |
| 15/03/2019 | -3,77% | -0,30 | 7,65 | 7,90 | 7,65 | 7,90 | 9K | 8 |
| 14/03/2019 | 5,72% | 0,43 | 7,95 | 7,74 | 7,74 | 7,95 | 16K | 11 |
| 13/03/2019 | 0,27% | 0,02 | 7,52 | 7,56 | 7,52 | 7,62 | 11K | 7 |
| 12/03/2019 | 1,35% | 0,10 | 7,50 | 7,50 | 7,35 | 7,62 | 6K | 8 |
| 11/03/2019 | 2,78% | 0,20 | 7,40 | 7,20 | 7,19 | 7,40 | 23K | 18 |
| 08/03/2019 | 0,00% | 0,00 | 7,20 | 7,25 | 7,20 | 7,25 | 6K | 5 |
| 07/03/2019 | 2,42% | 0,17 | 7,20 | 7,18 | 7,18 | 7,20 | 9K | 4 |
| 06/03/2019 | -3,70% | -0,27 | 7,03 | 7,02 | 7,02 | 7,03 | 2K | 3 |
| 01/03/2019 | -2,54% | -0,19 | 7,30 | 7,34 | 7,30 | 7,34 | 3K | 3 |
| 28/02/2019 | 1,35% | 0,10 | 7,49 | 7,20 | 7,20 | 7,49 | 3K | 3 |
| 22/02/2019 | 0,00% | 0,00 | 7,39 | 7,29 | 7,29 | 7,39 | 4K | 2 |
| 21/02/2019 | 4,23% | 0,30 | 7,39 | 7,28 | 7,25 | 7,39 | 31K | 19 |
| 20/02/2019 | 3,50% | 0,24 | 7,09 | 6,80 | 6,80 | 7,25 | 15K | 10 |
| 19/02/2019 | -2,14% | -0,15 | 6,85 | 7,11 | 6,85 | 7,28 | 6K | 6 |
| 18/02/2019 | -1,41% | -0,10 | 7,00 | 7,28 | 6,52 | 7,28 | 31K | 14 |
| 15/02/2019 | 0,42% | 0,03 | 7,10 | 7,00 | 7,00 | 7,10 | 8K | 7 |
| 14/02/2019 | 0,14% | 0,01 | 7,07 | 7,06 | 7,00 | 7,25 | 9K | 8 |
| 13/02/2019 | 2,92% | 0,20 | 7,06 | 6,97 | 6,80 | 7,07 | 27K | 19 |
| 12/02/2019 | 0,00% | 0,00 | 6,86 | 6,87 | 6,86 | 6,87 | 3K | 2 |
| 11/02/2019 | 0,00% | 0,00 | 6,86 | 7,00 | 6,86 | 7,00 | 17K | 13 |
| 08/02/2019 | -4,06% | -0,29 | 6,86 | 7,05 | 6,86 | 7,05 | 15K | 7 |
Date,Open,High,Low,Close,Volume
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-19,8.10,8.10,8.04,8.10,3234
24-Jun-19,8.10,8.10,8.10,8.10,8100
21-Jun-19,8.41,8.90,8.01,8.01,97635
19-Jun-19,8.25,8.39,7.90,8.39,7381
18-Jun-19,7.83,7.90,7.78,7.90,5490
17-Jun-19,7.90,7.90,7.60,7.75,4638
13-Jun-19,7.90,7.99,7.80,7.94,53222
12-Jun-19,7.83,7.99,7.83,7.90,8686
11-Jun-19,7.94,7.94,7.88,7.88,3170
10-Jun-19,7.99,7.99,7.82,7.94,3945
07-Jun-19,7.85,8.01,7.85,8.01,9498
06-Jun-19,7.92,7.92,7.85,7.91,16599
05-Jun-19,8.10,8.12,8.01,8.12,16097
04-Jun-19,8.00,8.15,8.00,8.15,12815
03-Jun-19,8.05,8.05,7.96,7.96,15196
31-May-19,7.63,7.70,7.63,7.70,68495
30-May-19,7.57,7.63,7.57,7.63,7600
29-May-19,7.44,7.56,7.44,7.56,17868
28-May-19,7.10,7.40,7.10,7.30,9520
27-May-19,7.21,7.21,7.10,7.10,5691
24-May-19,7.00,7.01,7.00,7.00,8403
23-May-19,7.01,7.01,7.01,7.01,701
22-May-19,6.96,6.96,6.96,6.96,696
21-May-19,6.97,7.03,6.95,6.96,18175
20-May-19,6.87,7.00,6.87,6.90,14524
17-May-19,7.01,7.01,6.87,6.98,20858
16-May-19,7.15,7.25,7.10,7.15,10000
15-May-19,7.28,7.28,7.10,7.15,14264
14-May-19,7.29,7.48,7.29,7.30,9527
13-May-19,7.48,7.48,7.40,7.40,6724
10-May-19,7.35,7.35,7.35,7.35,735
09-May-19,7.40,7.40,7.35,7.35,8135
08-May-19,7.30,7.40,7.30,7.40,6630
07-May-19,7.40,7.40,7.36,7.36,5899
06-May-19,7.58,7.58,7.38,7.38,6668
03-May-19,7.23,7.57,7.23,7.56,5232
02-May-19,7.71,7.71,7.21,7.21,1492
30-Apr-19,7.24,7.24,7.23,7.23,2894
29-Apr-19,7.38,7.38,7.38,7.38,1476
26-Apr-19,7.70,7.70,7.08,7.08,2248
24-Apr-19,7.75,7.75,7.75,7.75,2325
23-Apr-19,7.45,7.45,7.26,7.35,6627
22-Apr-19,7.45,7.45,7.26,7.45,3696
18-Apr-19,7.16,7.23,7.15,7.17,10752
16-Apr-19,7.25,7.25,7.25,7.25,1450
15-Apr-19,7.25,7.25,7.25,7.25,4350
12-Apr-19,7.30,7.30,7.24,7.24,14495
11-Apr-19,7.25,7.25,7.25,7.25,5075
10-Apr-19,7.26,7.26,7.26,7.26,6534
08-Apr-19,7.05,7.29,7.05,7.25,20182
05-Apr-19,7.36,7.36,7.01,7.01,5757
04-Apr-19,7.33,7.33,7.29,7.30,13160
03-Apr-19,7.85,7.85,7.33,7.33,34919
02-Apr-19,7.21,7.86,7.21,7.50,13623
01-Apr-19,7.90,7.90,7.46,7.46,6946
29-Mar-19,7.70,7.81,7.70,7.70,13162
28-Mar-19,7.80,7.80,7.66,7.66,2324
27-Mar-19,7.80,7.80,7.78,7.78,3118
26-Mar-19,7.70,7.98,7.66,7.96,23410
25-Mar-19,8.40,8.40,7.63,7.79,129333
22-Mar-19,7.72,8.47,7.50,8.47,17482
21-Mar-19,7.01,8.16,7.01,7.73,139451
20-Mar-19,7.99,7.99,7.01,7.01,13065
19-Mar-19,7.80,7.80,7.80,7.80,1560
15-Mar-19,7.90,7.90,7.65,7.65,9353
14-Mar-19,7.74,7.95,7.74,7.95,15547
13-Mar-19,7.56,7.62,7.52,7.52,10584
12-Mar-19,7.50,7.62,7.35,7.50,5997
11-Mar-19,7.20,7.40,7.19,7.40,22716
08-Mar-19,7.25,7.25,7.20,7.20,5765
07-Mar-19,7.18,7.20,7.18,7.20,9356
06-Mar-19,7.02,7.03,7.02,7.03,2107
01-Mar-19,7.34,7.34,7.30,7.30,2924
28-Feb-19,7.20,7.49,7.20,7.49,2938
22-Feb-19,7.29,7.39,7.29,7.39,4414
21-Feb-19,7.28,7.39,7.25,7.39,31339
20-Feb-19,6.80,7.25,6.80,7.09,15453
19-Feb-19,7.11,7.28,6.85,6.85,5685
18-Feb-19,7.28,7.28,6.52,7.00,31206
15-Feb-19,7.00,7.10,7.00,7.10,7773
14-Feb-19,7.06,7.25,7.00,7.07,8529
13-Feb-19,6.97,7.07,6.80,7.06,27151
12-Feb-19,6.87,6.87,6.86,6.86,3432
11-Feb-19,7.00,7.00,6.86,6.86,16717
08-Feb-19,7.05,7.05,6.86,6.86,15476
07-Feb-19,7.15,7.15,7.15,7.15,15476
06-Feb-19,6.98,7.15,6.96,7.15,15476
05-Feb-19,7.20,7.20,7.00,7.00,15476
04-Feb-19,6.98,7.00,6.80,6.99,15476
01-Feb-19,7.05,7.19,7.01,7.16,15476
31-Jan-19,6.87,7.15,6.87,7.09,15476
30-Jan-19,6.39,6.85,6.39,6.85,15476
29-Jan-19,6.39,6.39,6.25,6.39,15476
28-Jan-19,6.20,6.39,6.10,6.15,15476
24-Jan-19,6.39,6.39,6.00,6.05,15476
23-Jan-19,6.00,6.00,5.90,6.00,15476
22-Jan-19,5.92,5.99,5.91,5.91,15476
21-Jan-19,6.45,6.45,6.00,6.00,15476
18-Jan-19,5.99,5.99,5.99,5.99,15476
17-Jan-19,6.29,6.29,6.00,6.02,15476
16-Jan-19,5.81,5.98,5.81,5.98,15476
15-Jan-19,6.00,6.00,5.98,5.98,15476
14-Jan-19,5.95,6.02,5.95,6.00,15476
11-Jan-19,5.82,5.90,5.81,5.85,15476
10-Jan-19,5.81,5.97,5.76,5.90,15476
09-Jan-19,5.72,5.81,5.72,5.80,15476
08-Jan-19,5.71,5.94,5.70,5.82,15476
07-Jan-19,5.72,5.85,5.70,5.80,15476
04-Jan-19,5.81,5.99,5.60,5.70,15476
03-Jan-19,5.61,5.91,5.61,5.89,15476
02-Jan-19,5.51,5.80,5.49,5.80,15476
28-Dec-18,5.60,5.60,5.46,5.46,15476
27-Dec-18,5.50,5.50,5.50,5.50,15476
26-Dec-18,5.60,5.65,5.46,5.46,15476
21-Dec-18,5.65,5.65,5.65,5.65,15476
20-Dec-18,5.65,5.87,5.51,5.65,15476
19-Dec-18,5.94,5.94,5.92,5.93,15476
18-Dec-18,5.75,5.81,5.75,5.81,15476
*exoneração de responsabilidade