Cotações Históricas ALAU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 15,576 | -0,16 | -0,99% | 15,576 | 15,576 | 15,576 | 0 |
01 Jul 2024 | 15,731 | 0,06 | 0,41% | 15,731 | 15,731 | 15,731 | 0 |
28 Jun 2024 | 15,666 | 0,03 | 0,19% | 15,64 | 15,666 | 15,64 | 2.730 |
27 Jun 2024 | 15,636 | 0,02 | 0,15% | 15,636 | 15,636 | 15,636 | 0 |
26 Jun 2024 | 15,613 | -0,10 | -0,63% | 15,846 | 15,846 | 15,613 | 4.813 |
25 Jun 2024 | 15,712 | -0,21 | -1,33% | 15,904 | 15,904 | 15,712 | 13.396 |
24 Jun 2024 | 15,923 | 0,26 | 1,65% | 15,923 | 15,923 | 15,923 | 0 |
21 Jun 2024 | 15,665 | 0,03 | 0,17% | 15,665 | 15,665 | 15,665 | 151.315 |
20 Jun 2024 | 15,638 | 0,14 | 0,90% | 15,638 | 15,638 | 15,638 | 0 |
19 Jun 2024 | 15,498 | -0,14 | -0,88% | 15,498 | 15,498 | 15,498 | 114.245 |
18 Jun 2024 | 15,635 | 0,28 | 1,82% | 15,50 | 15,635 | 15,50 | 550 |
17 Jun 2024 | 15,355 | -0,22 | -1,43% | 15,355 | 15,355 | 15,355 | 0 |
14 Jun 2024 | 15,577 | -0,02 | -0,10% | 15,577 | 15,577 | 15,577 | 0 |
13 Jun 2024 | 15,593 | 0,00 | -0,01% | 15,593 | 15,593 | 15,593 | 0 |
12 Jun 2024 | 15,594 | -0,23 | -1,45% | 15,702 | 15,702 | 15,594 | 1.120 |
11 Jun 2024 | 15,824 | -0,03 | -0,19% | 15,824 | 15,824 | 15,824 | 0 |
10 Jun 2024 | 15,854 | -0,37 | -2,29% | 15,854 | 15,854 | 15,854 | 0 |
07 Jun 2024 | 16,226 | -0,43 | -2,58% | 16,226 | 16,226 | 16,226 | 0 |
06 Jun 2024 | 16,656 | 0,20 | 1,20% | 16,656 | 16,656 | 16,656 | 0 |
05 Jun 2024 | 16,458 | 0,23 | 1,43% | 16,458 | 16,458 | 16,458 | 0 |
04 Jun 2024 | 16,226 | -0,18 | -1,07% | 16,168 | 16,226 | 16,168 | 530 |
03 Jun 2024 | 16,402 | -0,33 | -1,95% | 16,402 | 16,402 | 16,402 | 0 |
31 Mai 2024 | 16,729 | -0,19 | -1,11% | 16,729 | 16,729 | 16,729 | 0 |
30 Mai 2024 | 16,917 | 0,07 | 0,40% | 16,917 | 16,917 | 16,917 | 0 |
29 Mai 2024 | 16,85 | -0,45 | -2,59% | 17,176 | 17,176 | 16,85 | 1.079 |
28 Mai 2024 | 17,298 | -0,01 | -0,03% | 17,298 | 17,298 | 17,298 | 0 |
24 Mai 2024 | 17,304 | -0,05 | -0,31% | 17,304 | 17,304 | 17,304 | 8.945 |
23 Mai 2024 | 17,358 | -0,13 | -0,75% | 17,562 | 17,562 | 17,358 | 158.747 |
22 Mai 2024 | 17,49 | -0,32 | -1,81% | 17,49 | 17,49 | 17,49 | 0 |
21 Mai 2024 | 17,812 | -0,17 | -0,96% | 17,946 | 17,946 | 17,812 | 715 |
20 Mai 2024 | 17,984 | 0,11 | 0,64% | 17,914 | 17,984 | 17,914 | 2.629 |
17 Mai 2024 | 17,87 | 0,07 | 0,42% | 17,91 | 17,91 | 17,87 | 303 |
16 Mai 2024 | 17,796 | -0,08 | -0,45% | 17,796 | 17,796 | 17,796 | 0 |
15 Mai 2024 | 17,876 | 0,01 | 0,04% | 17,876 | 17,876 | 17,876 | 0 |
14 Mai 2024 | 17,869 | 0,07 | 0,38% | 17,869 | 17,869 | 17,869 | 0 |
13 Mai 2024 | 17,801 | 0,01 | 0,07% | 17,801 | 17,801 | 17,801 | 0 |
10 Mai 2024 | 17,789 | 0,08 | 0,46% | 17,94 | 17,94 | 17,789 | 6.365 |
09 Mai 2024 | 17,708 | -0,13 | -0,75% | 17,708 | 17,708 | 17,708 | 158.546 |
08 Mai 2024 | 17,841 | -0,04 | -0,22% | 17,841 | 17,841 | 17,841 | 0 |
07 Mai 2024 | 17,88 | 0,22 | 1,23% | 17,838 | 17,88 | 17,838 | 1.059 |
03 Mai 2024 | 17,662 | 0,17 | 0,99% | 17,508 | 17,662 | 17,508 | 4.790 |
02 Mai 2024 | 17,489 | 0,33 | 1,94% | 17,489 | 17,489 | 17,489 | 3 |
01 Mai 2024 | 17,157 | -0,17 | -0,97% | 17,157 | 17,157 | 17,157 | 0 |
30 Abr 2024 | 17,325 | -0,23 | -1,32% | 17,325 | 17,325 | 17,325 | 0 |
29 Abr 2024 | 17,557 | 0,20 | 1,14% | 17,557 | 17,557 | 17,557 | 0 |
26 Abr 2024 | 17,359 | 0,31 | 1,83% | 17,359 | 17,359 | 17,359 | 821.980 |
25 Abr 2024 | 17,047 | -0,06 | -0,34% | 17,096 | 17,096 | 17,047 | 1.516 |
24 Abr 2024 | 17,105 | -0,05 | -0,29% | 17,105 | 17,105 | 17,105 | 0 |
23 Abr 2024 | 17,155 | 0,14 | 0,79% | 17,102 | 17,155 | 17,102 | 500 |
22 Abr 2024 | 17,02 | 0,07 | 0,41% | 17,02 | 17,02 | 17,02 | 0 |
19 Abr 2024 | 16,95 | 0,13 | 0,76% | 16,972 | 17,028 | 16,95 | 158.854 |
18 Abr 2024 | 16,822 | -0,02 | -0,13% | 16,822 | 16,822 | 16,822 | 377.213 |
17 Abr 2024 | 16,844 | 0,05 | 0,29% | 16,844 | 16,844 | 16,844 | 0 |
16 Abr 2024 | 16,795 | -0,51 | -2,94% | 16,795 | 16,795 | 16,795 | 8.007 |
15 Abr 2024 | 17,304 | -0,19 | -1,06% | 17,304 | 17,304 | 17,304 | 278 |
12 Abr 2024 | 17,49 | -0,29 | -1,64% | 17,49 | 17,49 | 17,49 | 113 |
11 Abr 2024 | 17,782 | 0,00 | 0,01% | 17,864 | 17,864 | 17,782 | 197.377 |
10 Abr 2024 | 17,781 | -0,43 | -2,36% | 17,781 | 17,781 | 17,781 | 0 |
09 Abr 2024 | 18,211 | 0,17 | 0,94% | 18,306 | 18,306 | 18,211 | 864 |
08 Abr 2024 | 18,042 | 0,26 | 1,48% | 18,042 | 18,042 | 18,042 | 0 |
05 Abr 2024 | 17,778 | -0,33 | -1,82% | 17,916 | 17,916 | 17,778 | 485 |
04 Abr 2024 | 18,108 | 0,41 | 2,32% | 18,108 | 18,108 | 18,108 | 40.540 |