Cotações Históricas ALUP11
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 29,06 | -0,14 | -0,48% | 29,19 | 29,50 | 29,03 | 802.900 |
09 Mai 2024 | 29,20 | -0,27 | -0,92% | 29,33 | 29,58 | 29,19 | 1.122.600 |
08 Mai 2024 | 29,47 | 0,18 | 0,61% | 29,28 | 29,60 | 29,20 | 971.400 |
07 Mai 2024 | 29,29 | -0,20 | -0,68% | 29,43 | 29,58 | 29,16 | 947.900 |
06 Mai 2024 | 29,49 | 0,35 | 1,20% | 29,04 | 29,60 | 28,97 | 1.502.000 |
03 Mai 2024 | 29,14 | 0,44 | 1,53% | 28,84 | 29,38 | 28,83 | 3.443.200 |
02 Mai 2024 | 28,70 | 0,86 | 3,09% | 27,99 | 29,11 | 27,91 | 7.385.500 |
30 Abr 2024 | 27,84 | -0,08 | -0,29% | 27,92 | 28,01 | 27,71 | 1.763.400 |
29 Abr 2024 | 27,92 | 0,20 | 0,72% | 27,65 | 28,02 | 27,56 | 1.083.200 |
26 Abr 2024 | 27,72 | 0,32 | 1,17% | 27,40 | 28,68 | 27,40 | 1.269.100 |
25 Abr 2024 | 27,40 | -0,21 | -0,76% | 27,70 | 27,72 | 27,18 | 1.078.700 |
24 Abr 2024 | 27,61 | 0,00 | 0,00% | 27,82 | 27,82 | 27,47 | 448.900 |
23 Abr 2024 | 27,61 | -0,60 | -2,13% | 28,18 | 28,18 | 27,61 | 632.800 |
22 Abr 2024 | 28,21 | -0,63 | -2,18% | 28,47 | 28,51 | 27,97 | 798.100 |
19 Abr 2024 | 28,839 | 0,18 | 0,64% | 28,7525 | 28,9159 | 28,5602 | 935.087 |
18 Abr 2024 | 28,6564 | 0,05 | 0,17% | 28,7044 | 28,8967 | 28,5314 | 414.854 |
17 Abr 2024 | 28,6083 | -0,01 | -0,03% | 28,8678 | 29,0024 | 28,6083 | 524.081 |
16 Abr 2024 | 28,6179 | -0,01 | -0,03% | 28,4737 | 28,8294 | 28,2526 | 999.895 |
15 Abr 2024 | 28,6275 | -0,41 | -1,42% | 28,9351 | 29,012 | 28,3968 | 1.018.516 |
12 Abr 2024 | 29,0409 | 0,09 | 0,30% | 29,0697 | 29,0697 | 28,714 | 831.998 |
11 Abr 2024 | 28,9544 | 0,06 | 0,20% | 28,9928 | 29,2235 | 28,4833 | 2.501.820 |
10 Abr 2024 | 28,8967 | -0,59 | -1,99% | 29,3389 | 29,4542 | 28,839 | 789.243 |
09 Abr 2024 | 29,4831 | 0,29 | 0,99% | 29,2908 | 29,6369 | 29,2716 | 494.850 |
08 Abr 2024 | 29,1947 | -0,12 | -0,43% | 29,3197 | 29,3966 | 29,0313 | 753.042 |
05 Abr 2024 | 29,3197 | 0,05 | 0,16% | 29,262 | 29,3966 | 29,0793 | 772.495 |
04 Abr 2024 | 29,2716 | -0,24 | -0,81% | 29,6465 | 29,7522 | 29,137 | 907.833 |
03 Abr 2024 | 29,5119 | -0,10 | -0,32% | 29,608 | 29,8003 | 29,3293 | 608.550 |
02 Abr 2024 | 29,608 | 0,00 | 0,00% | 29,5984 | 29,7618 | 29,3677 | 828.669 |
01 Abr 2024 | 29,608 | 0,24 | 0,82% | 29,3389 | 29,8484 | 29,3389 | 1.625.507 |
28 Mar 2024 | 29,3677 | -0,37 | -1,23% | 29,7618 | 29,8388 | 29,3677 | 667.533 |
27 Mar 2024 | 29,733 | 0,25 | 0,85% | 29,608 | 29,8964 | 29,3293 | 491.001 |
26 Mar 2024 | 29,4831 | 0,24 | 0,82% | 29,2427 | 29,7426 | 29,0986 | 527.410 |
25 Mar 2024 | 29,2427 | -0,55 | -1,84% | 29,8868 | 29,8868 | 29,1178 | 1.037.657 |
22 Mar 2024 | 29,7907 | -0,52 | -1,71% | 30,3771 | 30,3771 | 29,5888 | 3.090.294 |
21 Mar 2024 | 30,3098 | 0,19 | 0,64% | 30,1079 | 30,502 | 30,0887 | 1.157.495 |
20 Mar 2024 | 30,1175 | 0,38 | 1,29% | 29,733 | 30,2329 | 29,6561 | 824.924 |
19 Mar 2024 | 29,733 | 0,51 | 1,74% | 29,2331 | 29,733 | 29,1466 | 586.289 |
18 Mar 2024 | 29,2235 | 0,15 | 0,53% | 29,3197 | 29,4158 | 29,0024 | 417.455 |
15 Mar 2024 | 29,0697 | -0,33 | -1,11% | 29,4062 | 29,4831 | 28,9928 | 580.359 |
14 Mar 2024 | 29,3966 | -0,01 | -0,03% | 29,3773 | 29,56 | 29,2331 | 629.252 |
13 Mar 2024 | 29,4062 | 0,44 | 1,53% | 29,0697 | 29,5119 | 28,9928 | 629.980 |
12 Mar 2024 | 28,964 | -0,05 | -0,17% | 29,0505 | 29,2139 | 28,9351 | 388.224 |
11 Mar 2024 | 29,012 | -0,25 | -0,85% | 29,2331 | 29,56 | 28,964 | 983.043 |
08 Mar 2024 | 29,262 | 0,51 | 1,77% | 28,714 | 29,3197 | 28,714 | 558.202 |
07 Mar 2024 | 28,7525 | 0,11 | 0,37% | 28,6371 | 28,9544 | 28,4929 | 417.247 |
06 Mar 2024 | 28,6467 | 0,06 | 0,20% | 28,3584 | 28,7429 | 28,0892 | 1.453.968 |
05 Mar 2024 | 28,5891 | 0,13 | 0,47% | 28,4641 | 28,9159 | 28,4545 | 664.516 |
04 Mar 2024 | 28,4545 | -0,18 | -0,64% | 28,6371 | 28,7333 | 28,3584 | 732.861 |
01 Mar 2024 | 28,6371 | 0,01 | 0,03% | 28,6467 | 28,7813 | 28,3103 | 1.193.904 |
29 Fev 2024 | 28,6275 | -0,21 | -0,73% | 28,8678 | 28,8678 | 28,5122 | 721.002 |
28 Fev 2024 | 28,839 | -0,13 | -0,46% | 28,7525 | 28,964 | 28,4737 | 754.707 |
27 Fev 2024 | 28,9736 | 0,29 | 1,01% | 28,7813 | 29,0024 | 28,6275 | 390.408 |
26 Fev 2024 | 28,6852 | -0,06 | -0,20% | 28,7429 | 28,9736 | 28,5506 | 411.630 |
23 Fev 2024 | 28,7429 | 0,21 | 0,74% | 28,541 | 28,839 | 28,3584 | 647.560 |
22 Fev 2024 | 28,5314 | 0,39 | 1,40% | 28,1373 | 28,5891 | 28,1084 | 483.407 |
21 Fev 2024 | 28,1373 | -0,12 | -0,41% | 28,2718 | 28,4737 | 27,945 | 435.972 |
20 Fev 2024 | 28,2526 | 0,13 | 0,48% | 28,1084 | 28,4737 | 28,0411 | 404.868 |
19 Fev 2024 | 28,118 | 0,23 | 0,83% | 27,8873 | 28,3872 | 27,8296 | 550.296 |
16 Fev 2024 | 27,8873 | -0,23 | -0,82% | 28,118 | 28,2142 | 27,8104 | 498.075 |
15 Fev 2024 | 28,118 | 0,19 | 0,69% | 27,9258 | 28,3391 | 27,9162 | 704.774 |
14 Fev 2024 | 27,9258 | -0,03 | -0,10% | 27,9258 | 27,9546 | 27,6951 | 531.259 |