Cotação atual, histórico e gráfico do papel: ALUP4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 07/02/2019 | 0,00% | 0,00 | 7,15 | 7,15 | 7,15 | 7,15 | 715 | 1 |
| 06/02/2019 | 2,14% | 0,15 | 7,15 | 6,98 | 6,96 | 7,15 | 27K | 21 |
| 05/02/2019 | 0,14% | 0,01 | 7,00 | 7,20 | 7,00 | 7,20 | 2K | 2 |
| 04/02/2019 | -2,37% | -0,17 | 6,99 | 6,98 | 6,80 | 7,00 | 22K | 22 |
| 01/02/2019 | 0,99% | 0,07 | 7,16 | 7,05 | 7,01 | 7,19 | 11K | 8 |
| 31/01/2019 | 3,50% | 0,24 | 7,09 | 6,87 | 6,87 | 7,15 | 12K | 10 |
| 30/01/2019 | 7,20% | 0,46 | 6,85 | 6,39 | 6,39 | 6,85 | 16K | 13 |
| 29/01/2019 | 3,90% | 0,24 | 6,39 | 6,39 | 6,25 | 6,39 | 38K | 27 |
| 28/01/2019 | 1,65% | 0,10 | 6,15 | 6,20 | 6,10 | 6,39 | 25K | 10 |
| 24/01/2019 | 0,83% | 0,05 | 6,05 | 6,39 | 6,00 | 6,39 | 8K | 6 |
| 23/01/2019 | 1,52% | 0,09 | 6,00 | 6,00 | 5,90 | 6,00 | 32K | 24 |
| 22/01/2019 | -1,50% | -0,09 | 5,91 | 5,92 | 5,91 | 5,99 | 42K | 16 |
| 21/01/2019 | 0,17% | 0,01 | 6,00 | 6,45 | 6,00 | 6,45 | 4K | 5 |
| 18/01/2019 | -0,50% | -0,03 | 5,99 | 5,99 | 5,99 | 5,99 | 9K | 8 |
| 17/01/2019 | 0,67% | 0,04 | 6,02 | 6,29 | 6,00 | 6,29 | 9K | 9 |
| 16/01/2019 | 0,00% | 0,00 | 5,98 | 5,81 | 5,81 | 5,98 | 1K | 2 |
| 15/01/2019 | -0,33% | -0,02 | 5,98 | 6,00 | 5,98 | 6,00 | 2K | 3 |
| 14/01/2019 | 2,56% | 0,15 | 6,00 | 5,95 | 5,95 | 6,02 | 24K | 19 |
| 11/01/2019 | -0,85% | -0,05 | 5,85 | 5,82 | 5,81 | 5,90 | 5K | 7 |
| 10/01/2019 | 1,72% | 0,10 | 5,90 | 5,81 | 5,76 | 5,97 | 24K | 25 |
| 09/01/2019 | -0,34% | -0,02 | 5,80 | 5,72 | 5,72 | 5,81 | 32K | 21 |
| 08/01/2019 | 0,34% | 0,02 | 5,82 | 5,71 | 5,70 | 5,94 | 25K | 24 |
| 07/01/2019 | 1,75% | 0,10 | 5,80 | 5,72 | 5,70 | 5,85 | 41K | 39 |
| 04/01/2019 | -3,23% | -0,19 | 5,70 | 5,81 | 5,60 | 5,99 | 58K | 48 |
| 03/01/2019 | 1,55% | 0,09 | 5,89 | 5,61 | 5,61 | 5,91 | 13K | 13 |
| 02/01/2019 | 6,23% | 0,34 | 5,80 | 5,51 | 5,49 | 5,80 | 38K | 27 |
| 28/12/2018 | -0,73% | -0,04 | 5,46 | 5,60 | 5,46 | 5,60 | 7K | 9 |
| 27/12/2018 | 0,73% | 0,04 | 5,50 | 5,50 | 5,50 | 5,50 | 1K | 2 |
| 26/12/2018 | -3,36% | -0,19 | 5,46 | 5,60 | 5,46 | 5,65 | 17K | 20 |
| 21/12/2018 | 0,00% | 0,00 | 5,65 | 5,65 | 5,65 | 5,65 | 2K | 2 |
| 20/12/2018 | -4,72% | -0,28 | 5,65 | 5,65 | 5,51 | 5,87 | 15K | 17 |
| 19/12/2018 | 2,07% | 0,12 | 5,93 | 5,94 | 5,92 | 5,94 | 4K | 5 |
| 18/12/2018 | 1,40% | 0,08 | 5,81 | 5,75 | 5,75 | 5,81 | 12K | 7 |
| 17/12/2018 | -0,87% | -0,05 | 5,73 | 5,79 | 5,60 | 5,79 | 9K | 8 |
| 14/12/2018 | 0,52% | 0,03 | 5,78 | 5,78 | 5,78 | 5,78 | 1K | 1 |
| 12/12/2018 | 1,77% | 0,10 | 5,75 | 5,70 | 5,65 | 5,75 | 5K | 6 |
| 11/12/2018 | -0,18% | -0,01 | 5,65 | 5,41 | 5,41 | 5,66 | 10K | 12 |
| 10/12/2018 | -2,41% | -0,14 | 5,66 | 5,70 | 5,43 | 5,70 | 6K | 7 |
| 07/12/2018 | -2,19% | -0,13 | 5,80 | 5,98 | 5,65 | 5,98 | 24K | 25 |
| 06/12/2018 | 2,42% | 0,14 | 5,93 | 5,97 | 5,75 | 5,97 | 7K | 9 |
| 05/12/2018 | -2,85% | -0,17 | 5,79 | 5,64 | 5,64 | 5,83 | 12K | 11 |
| 04/12/2018 | 3,65% | 0,21 | 5,96 | 5,75 | 5,75 | 5,99 | 6K | 7 |
| 03/12/2018 | 1,41% | 0,08 | 5,75 | 5,68 | 5,68 | 5,75 | 35K | 15 |
| 30/11/2018 | 3,28% | 0,18 | 5,67 | 5,50 | 5,50 | 5,68 | 3K | 4 |
| 29/11/2018 | 3,20% | 0,17 | 5,49 | 5,33 | 5,33 | 5,49 | 4K | 5 |
| 28/11/2018 | -2,39% | -0,13 | 5,32 | 5,40 | 5,30 | 5,64 | 7K | 8 |
| 27/11/2018 | -0,73% | -0,04 | 5,45 | 5,40 | 5,40 | 5,45 | 5K | 5 |
| 26/11/2018 | 0,00% | 0,00 | 5,49 | 5,49 | 5,25 | 5,49 | 4K | 5 |
| 23/11/2018 | 2,81% | 0,15 | 5,49 | 5,49 | 5,44 | 5,49 | 12K | 9 |
| 22/11/2018 | -2,55% | -0,14 | 5,34 | 5,45 | 5,34 | 5,45 | 1K | 2 |
| 21/11/2018 | 1,48% | 0,08 | 5,48 | 5,49 | 5,47 | 5,49 | 8K | 9 |
| 19/11/2018 | -1,46% | -0,08 | 5,40 | 5,49 | 5,39 | 5,49 | 93K | 23 |
| 16/11/2018 | 3,59% | 0,19 | 5,48 | 5,38 | 5,38 | 5,49 | 18K | 19 |
| 14/11/2018 | 0,76% | 0,04 | 5,29 | 5,35 | 5,29 | 5,35 | 11K | 6 |
| 13/11/2018 | -3,85% | -0,21 | 5,25 | 5,49 | 5,22 | 5,49 | 18K | 17 |
| 12/11/2018 | 1,87% | 0,10 | 5,46 | 5,46 | 5,46 | 5,46 | 1K | 1 |
| 09/11/2018 | -1,83% | -0,10 | 5,36 | 5,38 | 5,36 | 5,38 | 2K | 3 |
| 08/11/2018 | 0,18% | 0,01 | 5,46 | 5,46 | 5,46 | 5,46 | 1K | 1 |
| 07/11/2018 | 0,93% | 0,05 | 5,45 | 5,25 | 5,25 | 5,47 | 9K | 6 |
| 06/11/2018 | 0,19% | 0,01 | 5,40 | 5,39 | 5,35 | 5,40 | 12K | 7 |
| 05/11/2018 | 3,65% | 0,19 | 5,39 | 5,20 | 5,20 | 5,39 | 3K | 4 |
| 31/10/2018 | 0,00% | 0,00 | 5,20 | 5,20 | 5,20 | 5,20 | 5K | 5 |
| 30/10/2018 | 4,21% | 0,21 | 5,20 | 5,00 | 5,00 | 5,24 | 24K | 15 |
| 29/10/2018 | -0,20% | -0,01 | 4,99 | 5,47 | 4,99 | 5,47 | 18K | 15 |
| 26/10/2018 | -0,60% | -0,03 | 5,00 | 5,10 | 4,96 | 5,10 | 19K | 19 |
| 25/10/2018 | 1,62% | 0,08 | 5,03 | 5,10 | 5,03 | 5,14 | 25K | 26 |
| 24/10/2018 | -6,60% | -0,35 | 4,95 | 5,10 | 4,95 | 5,13 | 46K | 33 |
| 23/10/2018 | 7,07% | 0,35 | 5,30 | 4,73 | 4,73 | 5,30 | 8K | 8 |
| 22/10/2018 | -1,00% | -0,05 | 4,95 | 5,00 | 4,95 | 5,00 | 14K | 14 |
| 19/10/2018 | 2,04% | 0,10 | 5,00 | 5,00 | 4,87 | 5,20 | 21K | 15 |
| 18/10/2018 | 4,03% | 0,19 | 4,90 | 5,00 | 4,90 | 5,00 | 7K | 2 |
| 17/10/2018 | 0,21% | 0,01 | 4,71 | 4,74 | 4,66 | 4,90 | 37K | 25 |
| 16/10/2018 | 2,17% | 0,10 | 4,70 | 4,65 | 4,65 | 4,73 | 11K | 10 |
| 15/10/2018 | -1,29% | -0,06 | 4,60 | 4,55 | 4,43 | 4,60 | 112K | 63 |
| 11/10/2018 | 0,00% | 0,00 | 4,66 | 4,66 | 4,34 | 4,66 | 49K | 52 |
| 10/10/2018 | 0,00% | 0,00 | 4,66 | 4,75 | 4,63 | 4,80 | 14K | 13 |
| 09/10/2018 | -2,92% | -0,14 | 4,66 | 4,80 | 4,63 | 4,80 | 11K | 12 |
| 08/10/2018 | 6,67% | 0,30 | 4,80 | 4,70 | 4,70 | 4,80 | 16K | 12 |
| 05/10/2018 | -0,44% | -0,02 | 4,50 | 4,50 | 4,50 | 4,50 | 2K | 4 |
| 04/10/2018 | -0,66% | -0,03 | 4,52 | 4,60 | 4,45 | 4,60 | 17K | 21 |
| 03/10/2018 | 1,11% | 0,05 | 4,55 | 4,50 | 4,50 | 4,59 | 10K | 10 |
| 02/10/2018 | 0,90% | 0,04 | 4,50 | 4,50 | 4,50 | 4,50 | 2K | 2 |
| 01/10/2018 | -0,45% | -0,02 | 4,46 | 4,50 | 4,46 | 4,50 | 4K | 4 |
| 28/09/2018 | -0,44% | -0,02 | 4,48 | 4,50 | 4,40 | 4,50 | 9K | 14 |
| 27/09/2018 | 0,00% | 0,00 | 4,50 | 4,50 | 4,50 | 4,50 | 1K | 2 |
| 26/09/2018 | 0,00% | 0,00 | 4,50 | 4,50 | 4,50 | 4,50 | 3K | 4 |
| 25/09/2018 | 2,27% | 0,10 | 4,50 | 4,34 | 4,34 | 4,50 | 2K | 3 |
| 24/09/2018 | -0,45% | -0,02 | 4,40 | 4,42 | 4,40 | 4,42 | 11K | 13 |
| 21/09/2018 | -1,78% | -0,08 | 4,42 | 4,55 | 4,42 | 4,55 | 10K | 8 |
| 20/09/2018 | 0,00% | 0,00 | 4,50 | 4,50 | 4,50 | 4,50 | 900 | 2 |
| 19/09/2018 | -1,32% | -0,06 | 4,50 | 4,55 | 4,50 | 4,55 | 2K | 3 |
| 17/09/2018 | -0,44% | -0,02 | 4,56 | 4,57 | 4,56 | 4,57 | 4K | 4 |
| 14/09/2018 | -2,35% | -0,11 | 4,58 | 4,65 | 4,50 | 4,65 | 7K | 9 |
| 13/09/2018 | -0,21% | -0,01 | 4,69 | 4,70 | 4,69 | 4,70 | 939 | 2 |
| 11/09/2018 | 1,29% | 0,06 | 4,70 | 4,65 | 4,65 | 4,70 | 3K | 4 |
Date,Open,High,Low,Close,Volume
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-19,7.15,7.15,7.15,7.15,715
06-Feb-19,6.98,7.15,6.96,7.15,27267
05-Feb-19,7.20,7.20,7.00,7.00,2120
04-Feb-19,6.98,7.00,6.80,6.99,22096
01-Feb-19,7.05,7.19,7.01,7.16,10598
31-Jan-19,6.87,7.15,6.87,7.09,11929
30-Jan-19,6.39,6.85,6.39,6.85,16481
29-Jan-19,6.39,6.39,6.25,6.39,38238
28-Jan-19,6.20,6.39,6.10,6.15,24754
24-Jan-19,6.39,6.39,6.00,6.05,8063
23-Jan-19,6.00,6.00,5.90,6.00,31534
22-Jan-19,5.92,5.99,5.91,5.91,42109
21-Jan-19,6.45,6.45,6.00,6.00,3660
18-Jan-19,5.99,5.99,5.99,5.99,8985
17-Jan-19,6.29,6.29,6.00,6.02,9066
16-Jan-19,5.81,5.98,5.81,5.98,1179
15-Jan-19,6.00,6.00,5.98,5.98,2396
14-Jan-19,5.95,6.02,5.95,6.00,23953
11-Jan-19,5.82,5.90,5.81,5.85,4666
10-Jan-19,5.81,5.97,5.76,5.90,24180
09-Jan-19,5.72,5.81,5.72,5.80,32325
08-Jan-19,5.71,5.94,5.70,5.82,25189
07-Jan-19,5.72,5.85,5.70,5.80,41330
04-Jan-19,5.81,5.99,5.60,5.70,57722
03-Jan-19,5.61,5.91,5.61,5.89,12658
02-Jan-19,5.51,5.80,5.49,5.80,38137
28-Dec-18,5.60,5.60,5.46,5.46,6584
27-Dec-18,5.50,5.50,5.50,5.50,1100
26-Dec-18,5.60,5.65,5.46,5.46,16694
21-Dec-18,5.65,5.65,5.65,5.65,1695
20-Dec-18,5.65,5.87,5.51,5.65,15337
19-Dec-18,5.94,5.94,5.92,5.93,3561
18-Dec-18,5.75,5.81,5.75,5.81,11560
17-Dec-18,5.79,5.79,5.60,5.73,9082
14-Dec-18,5.78,5.78,5.78,5.78,1156
12-Dec-18,5.70,5.75,5.65,5.75,5100
11-Dec-18,5.41,5.66,5.41,5.65,9996
10-Dec-18,5.70,5.70,5.43,5.66,6135
07-Dec-18,5.98,5.98,5.65,5.80,23992
06-Dec-18,5.97,5.97,5.75,5.93,7098
05-Dec-18,5.64,5.83,5.64,5.79,11595
04-Dec-18,5.75,5.99,5.75,5.96,5819
03-Dec-18,5.68,5.75,5.68,5.75,35292
30-Nov-18,5.50,5.68,5.50,5.67,3352
29-Nov-18,5.33,5.49,5.33,5.49,3827
28-Nov-18,5.40,5.64,5.30,5.32,7082
27-Nov-18,5.40,5.45,5.40,5.45,5415
26-Nov-18,5.49,5.49,5.25,5.49,3771
23-Nov-18,5.49,5.49,5.44,5.49,12044
22-Nov-18,5.45,5.45,5.34,5.34,1079
21-Nov-18,5.49,5.49,5.47,5.48,8217
19-Nov-18,5.49,5.49,5.39,5.40,93452
16-Nov-18,5.38,5.49,5.38,5.48,18067
14-Nov-18,5.35,5.35,5.29,5.29,10652
13-Nov-18,5.49,5.49,5.22,5.25,18224
12-Nov-18,5.46,5.46,5.46,5.46,1092
09-Nov-18,5.38,5.38,5.36,5.36,2148
08-Nov-18,5.46,5.46,5.46,5.46,1092
07-Nov-18,5.25,5.47,5.25,5.45,9108
06-Nov-18,5.39,5.40,5.35,5.40,11870
05-Nov-18,5.20,5.39,5.20,5.39,2648
31-Oct-18,5.20,5.20,5.20,5.20,5200
30-Oct-18,5.00,5.24,5.00,5.20,24355
29-Oct-18,5.47,5.47,4.99,4.99,18086
26-Oct-18,5.10,5.10,4.96,5.00,19029
25-Oct-18,5.10,5.14,5.03,5.03,25429
24-Oct-18,5.10,5.13,4.95,4.95,46493
23-Oct-18,4.73,5.30,4.73,5.30,7756
22-Oct-18,5.00,5.00,4.95,4.95,13950
19-Oct-18,5.00,5.20,4.87,5.00,20861
18-Oct-18,5.00,5.00,4.90,4.90,6960
17-Oct-18,4.74,4.90,4.66,4.71,36907
16-Oct-18,4.65,4.73,4.65,4.70,10806
15-Oct-18,4.55,4.60,4.43,4.60,111932
11-Oct-18,4.66,4.66,4.34,4.66,49409
10-Oct-18,4.75,4.80,4.63,4.66,14500
09-Oct-18,4.80,4.80,4.63,4.66,10693
08-Oct-18,4.70,4.80,4.70,4.80,16186
05-Oct-18,4.50,4.50,4.50,4.50,1800
04-Oct-18,4.60,4.60,4.45,4.52,17169
03-Oct-18,4.50,4.59,4.50,4.55,10485
02-Oct-18,4.50,4.50,4.50,4.50,1800
01-Oct-18,4.50,4.50,4.46,4.46,3586
28-Sep-18,4.50,4.50,4.40,4.48,9398
27-Sep-18,4.50,4.50,4.50,4.50,1350
26-Sep-18,4.50,4.50,4.50,4.50,3150
25-Sep-18,4.34,4.50,4.34,4.50,1779
24-Sep-18,4.42,4.42,4.40,4.40,11453
21-Sep-18,4.55,4.55,4.42,4.42,10259
20-Sep-18,4.50,4.50,4.50,4.50,900
19-Sep-18,4.55,4.55,4.50,4.50,1807
17-Sep-18,4.57,4.57,4.56,4.56,3654
14-Sep-18,4.65,4.65,4.50,4.58,6833
13-Sep-18,4.70,4.70,4.69,4.69,939
11-Sep-18,4.65,4.70,4.65,4.70,3265
06-Sep-18,4.64,4.64,4.64,4.64,3265
05-Sep-18,4.60,4.60,4.60,4.60,3265
04-Sep-18,4.61,4.61,4.50,4.50,3265
03-Sep-18,4.60,4.62,4.60,4.62,3265
31-Aug-18,4.65,4.65,4.61,4.61,3265
30-Aug-18,4.73,4.73,4.73,4.73,3265
28-Aug-18,4.65,4.70,4.65,4.70,3265
27-Aug-18,4.65,4.65,4.65,4.65,3265
24-Aug-18,4.65,4.65,4.65,4.65,3265
23-Aug-18,4.70,4.70,4.70,4.70,3265
22-Aug-18,4.80,4.80,4.80,4.80,3265
21-Aug-18,4.78,4.78,4.78,4.78,3265
20-Aug-18,4.80,4.80,4.80,4.80,3265
15-Aug-18,4.75,4.79,4.75,4.79,3265
14-Aug-18,4.69,4.73,4.66,4.66,3265
13-Aug-18,4.71,4.80,4.65,4.65,3265
10-Aug-18,4.86,4.86,4.75,4.75,3265
09-Aug-18,4.92,4.92,4.85,4.85,3265
08-Aug-18,5.00,5.00,4.80,4.80,3265
02-Aug-18,5.02,5.02,5.02,5.02,3265
01-Aug-18,5.10,5.10,5.10,5.10,3265
30-Jul-18,5.12,5.12,5.12,5.12,3265
27-Jul-18,5.30,5.30,5.15,5.15,3265
26-Jul-18,4.87,5.14,4.82,5.14,3265
25-Jul-18,4.70,4.70,4.70,4.70,3265
20-Jul-18,4.60,4.85,4.60,4.85,3265
19-Jul-18,4.58,4.58,4.58,4.58,3265
17-Jul-18,4.70,4.70,4.70,4.70,3265
12-Jul-18,4.54,4.54,4.54,4.54,3265
06-Jul-18,4.55,5.00,4.55,5.00,3265
05-Jul-18,4.60,4.62,4.59,4.60,3265
04-Jul-18,4.90,4.90,4.90,4.90,3265
29-Jun-18,4.84,4.84,4.70,4.70,3265
*exoneração de responsabilidade