Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ALUP11 - ALUPAR - UNT N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 32,84 | 32,50 | -1,16% | 32,09 | 32,84 | 32,37 | 32,43 | 32,52 | 5.941 | 4.094.054.300 |
| 2/6/2026 | 31,96 | 32,88 | +3,04% | 31,96 | 32,88 | 32,62 | 32,75 | 32,88 | 4.378 | 3.743.596.800 |
| 1/6/2026 | 32,48 | 31,91 | -2,03% | 31,90 | 32,76 | 32,14 | 31,90 | 32,19 | 3.104 | 2.161.813.600 |
| 29/5/2026 | 32,81 | 32,57 | -0,73% | 32,17 | 32,95 | 32,49 | 32,55 | 32,59 | 4.874 | 5.318.297.800 |
| 28/5/2026 | 33,00 | 32,81 | -0,58% | 32,70 | 33,20 | 32,95 | 32,80 | 32,98 | 2.199 | 1.471.321.800 |
| 27/5/2026 | 33,22 | 33,00 | +1,10% | 32,43 | 33,22 | 32,74 | 32,76 | 33,01 | 4.563 | 2.831.485.000 |
| 26/5/2026 | 33,00 | 32,64 | -1,09% | 32,32 | 33,00 | 32,76 | 32,58 | 32,64 | 4.431 | 5.619.308.100 |
| 25/5/2026 | 32,99 | 33,00 | +0,03% | 32,78 | 33,58 | 32,95 | 32,98 | 33,15 | 3.223 | 2.470.465.900 |
| 22/5/2026 | 32,77 | 32,99 | -0,39% | 32,77 | 33,17 | 33,00 | 32,83 | 32,99 | 3.256 | 3.345.014.500 |
| 21/5/2026 | 32,51 | 33,12 | +1,91% | 32,28 | 33,72 | 33,13 | 33,00 | 33,12 | 8.261 | 8.819.471.800 |
| 20/5/2026 | 31,72 | 32,50 | +2,23% | 31,72 | 32,55 | 32,38 | 32,40 | 32,54 | 3.474 | 2.538.599.300 |
| 19/5/2026 | 31,67 | 31,79 | -0,03% | 31,26 | 31,81 | 31,68 | 31,70 | 31,81 | 2.533 | 2.293.687.500 |
| 18/5/2026 | 32,13 | 31,80 | 0,00% | 31,58 | 32,13 | 31,79 | 31,80 | 31,84 | 2.763 | 2.430.880.000 |
| 15/5/2026 | 32,00 | 31,80 | -2,42% | 31,52 | 32,16 | 31,78 | 31,70 | 31,80 | 5.205 | 3.955.328.500 |
| 14/5/2026 | 33,40 | 32,59 | -0,91% | 32,37 | 33,40 | 32,74 | 32,59 | 32,64 | 2.344 | 1.927.441.700 |
| 13/5/2026 | 34,47 | 32,89 | -3,89% | 32,73 | 34,61 | 33,16 | 32,87 | 32,90 | 5.457 | 3.873.197.600 |
| 12/5/2026 | 34,82 | 34,22 | -1,72% | 34,16 | 35,18 | 34,45 | 34,13 | 34,24 | 5.244 | 3.389.692.900 |
| 11/5/2026 | 34,80 | 34,82 | +0,06% | 34,35 | 35,09 | 34,72 | 34,71 | 34,85 | 5.059 | 4.971.457.100 |
| 8/5/2026 | 34,75 | 34,80 | +0,14% | 34,30 | 34,99 | 34,66 | 34,77 | 34,83 | 5.825 | 3.646.212.400 |
| 7/5/2026 | 34,83 | 34,75 | -0,91% | 34,42 | 35,84 | 34,64 | 34,75 | 34,79 | 4.417 | 3.341.375.500 |
| 6/5/2026 | 34,52 | 35,07 | +1,68% | 34,52 | 35,45 | 35,14 | 34,99 | 35,10 | 5.848 | 3.883.006.500 |
| 5/5/2026 | 33,86 | 34,49 | +1,92% | 33,79 | 34,61 | 34,35 | 34,27 | 34,51 | 6.233 | 4.033.686.400 |
| 4/5/2026 | 34,50 | 33,84 | -1,91% | 33,72 | 34,62 | 34,06 | 33,75 | 33,95 | 5.129 | 2.751.419.700 |
| 30/4/2026 | 34,06 | 34,50 | +1,17% | 34,06 | 34,70 | 34,53 | 34,50 | 34,60 | 4.044 | 3.328.643.200 |
| 29/4/2026 | 34,79 | 34,10 | -2,63% | 33,97 | 34,92 | 34,26 | 33,97 | 34,11 | 4.784 | 2.366.297.000 |
| 28/4/2026 | 34,65 | 35,02 | +0,89% | 34,25 | 35,02 | 34,74 | 34,84 | 35,04 | 4.648 | 2.722.984.800 |
| 27/4/2026 | 34,30 | 34,71 | +0,61% | 34,30 | 34,94 | 34,68 | 34,68 | 34,71 | 4.006 | 2.134.346.900 |
| 24/4/2026 | 34,37 | 34,50 | +0,50% | 34,19 | 34,64 | 34,39 | 34,50 | 34,54 | 3.660 | 2.644.575.900 |
| 23/4/2026 | 35,00 | 34,33 | -2,42% | 34,33 | 35,47 | 34,72 | 34,33 | 34,42 | 3.497 | 3.234.119.400 |
| 22/4/2026 | 36,09 | 35,18 | -3,17% | 35,06 | 36,29 | 35,39 | 35,03 | 35,18 | 3.042 | 1.973.228.800 |
| 20/4/2026 | 36,31 | 36,33 | -0,14% | 36,14 | 36,59 | 36,39 | 36,20 | 36,33 | 2.341 | 1.378.464.000 |
| 17/4/2026 | 36,65 | 36,38 | -0,03% | 36,38 | 36,88 | 36,55 | 36,35 | 36,38 | 3.231 | 3.277.909.000 |
| 16/4/2026 | 36,51 | 36,39 | -0,30% | 36,15 | 36,64 | 36,34 | 36,21 | 36,39 | 3.610 | 2.113.904.900 |
| 15/4/2026 | 36,55 | 36,50 | -0,14% | 36,16 | 36,66 | 36,40 | 36,46 | 36,54 | 6.026 | 4.622.593.200 |
| 14/4/2026 | 36,69 | 36,55 | +0,14% | 36,34 | 36,92 | 36,67 | 36,53 | 36,61 | 5.918 | 4.607.687.300 |
| 13/4/2026 | 36,70 | 36,50 | -0,54% | 36,34 | 37,11 | 36,54 | 36,48 | 36,66 | 5.779 | 3.270.973.200 |
| 10/4/2026 | 36,81 | 36,70 | -0,30% | 36,50 | 37,14 | 36,69 | 36,65 | 36,72 | 5.932 | 6.091.440.600 |
| 9/4/2026 | 36,11 | 36,81 | +1,94% | 35,77 | 36,96 | 36,75 | 36,80 | 36,81 | 3.158 | 1.870.588.500 |
| 8/4/2026 | 35,60 | 36,11 | +2,61% | 35,49 | 36,46 | 36,16 | 36,11 | 36,15 | 2.807 | 1.960.855.300 |
| 7/4/2026 | 35,13 | 35,19 | +0,17% | 34,89 | 35,32 | 35,11 | 35,19 | 35,28 | 1.937 | 1.329.349.400 |
| 6/4/2026 | 35,76 | 35,13 | -1,76% | 35,13 | 35,93 | 35,40 | 35,13 | 35,50 | 3.528 | 2.075.979.800 |
| 2/4/2026 | 35,29 | 35,76 | +1,10% | 34,70 | 35,94 | 35,67 | 35,75 | 35,80 | 5.013 | 4.059.080.300 |
| 1/4/2026 | 34,94 | 35,37 | +0,54% | 34,94 | 35,55 | 35,21 | 35,20 | 35,38 | 3.667 | 4.199.195.600 |
| 31/3/2026 | 34,64 | 35,18 | +1,56% | 34,51 | 35,37 | 35,06 | 35,18 | 35,44 | 5.445 | 3.001.411.800 |
| 30/3/2026 | 34,80 | 34,64 | -0,12% | 34,39 | 34,92 | 34,64 | 34,64 | 34,65 | 2.321 | 2.285.152.100 |
| 27/3/2026 | 34,60 | 34,68 | -0,26% | 34,39 | 34,97 | 34,68 | 34,46 | 34,70 | 3.002 | 3.910.697.000 |
| 26/3/2026 | 35,05 | 34,77 | -0,91% | 34,60 | 35,15 | 34,82 | 34,67 | 34,77 | 3.090 | 1.797.445.600 |
| 25/3/2026 | 34,49 | 35,09 | +1,86% | 34,41 | 35,36 | 35,09 | 35,05 | 35,27 | 3.023 | 1.648.374.100 |
| 24/3/2026 | 34,39 | 34,45 | -0,49% | 33,99 | 34,58 | 34,29 | 34,15 | 34,46 | 3.514 | 2.957.624.600 |
| 23/3/2026 | 33,75 | 34,62 | +3,25% | 33,53 | 34,68 | 34,31 | 34,37 | 34,65 | 3.061 | 2.214.374.600 |
| 20/3/2026 | 33,84 | 33,53 | -1,50% | 33,02 | 34,04 | 33,56 | 33,50 | 33,53 | 3.346 | 27.882.967.200 |
| 19/3/2026 | 33,77 | 34,04 | +0,80% | 33,24 | 34,15 | 33,59 | 33,95 | 34,04 | 4.542 | 2.810.549.400 |
| 18/3/2026 | 34,37 | 33,77 | -1,46% | 33,77 | 34,37 | 33,95 | 33,77 | 33,91 | 3.744 | 2.558.233.300 |
| 17/3/2026 | 34,76 | 34,27 | -1,61% | 34,23 | 35,04 | 34,44 | 34,25 | 34,37 | 3.263 | 1.987.322.300 |
| 16/3/2026 | 34,47 | 34,83 | +1,02% | 34,47 | 36,30 | 34,88 | 34,68 | 34,84 | 4.877 | 3.452.545.000 |
| 13/3/2026 | 34,60 | 34,48 | -0,35% | 34,18 | 35,04 | 34,49 | 34,41 | 34,50 | 4.575 | 2.793.740.100 |
| 12/3/2026 | 34,88 | 34,60 | -0,97% | 34,33 | 34,88 | 34,58 | 34,60 | 34,61 | 4.634 | 2.840.180.000 |
| 11/3/2026 | 34,77 | 34,94 | +0,40% | 34,64 | 35,30 | 34,87 | 34,86 | 34,94 | 3.114 | 2.070.628.400 |
| 10/3/2026 | 33,89 | 34,80 | +2,69% | 33,89 | 35,30 | 34,82 | 34,80 | 34,82 | 5.732 | 3.299.361.700 |
| 9/3/2026 | 33,81 | 33,89 | +0,21% | 33,17 | 34,07 | 33,62 | 33,89 | 33,99 | 5.349 | 3.013.671.200 |
| 6/3/2026 | 33,96 | 33,82 | +0,59% | 33,23 | 34,55 | 33,81 | 33,66 | 33,82 | 5.149 | 3.086.188.300 |
| 5/3/2026 | 34,65 | 33,62 | -2,97% | 33,45 | 34,65 | 33,80 | 33,49 | 33,64 | 5.129 | 3.688.725.500 |
| 4/3/2026 | 34,38 | 34,65 | +1,08% | 34,13 | 34,96 | 34,49 | 34,65 | 34,90 | 5.363 | 3.059.311.400 |
| 3/3/2026 | 34,57 | 34,28 | -2,06% | 33,69 | 34,88 | 34,03 | 34,00 | 34,28 | 6.484 | 3.747.585.500 |
| 2/3/2026 | 35,10 | 35,00 | -1,96% | 34,96 | 35,49 | 35,17 | 35,00 | 35,07 | 4.643 | 2.889.897.000 |
| 27/2/2026 | 35,75 | 35,70 | -1,46% | 35,55 | 36,07 | 35,70 | 35,69 | 35,70 | 3.984 | 3.026.195.600 |
| 26/2/2026 | 36,19 | 36,23 | +0,11% | 35,57 | 36,32 | 36,07 | 36,16 | 36,29 | 5.921 | 3.450.986.700 |
| 25/2/2026 | 36,01 | 36,19 | +1,09% | 35,45 | 36,19 | 35,85 | 35,82 | 36,19 | 6.228 | 3.747.880.600 |
| 24/2/2026 | 35,68 | 35,80 | +0,36% | 35,61 | 36,24 | 35,84 | 35,80 | 35,87 | 4.936 | 3.728.751.500 |
| 23/2/2026 | 35,92 | 35,67 | -1,30% | 35,10 | 36,15 | 35,46 | 35,58 | 35,67 | 5.550 | 3.906.273.800 |
| 20/2/2026 | 36,09 | 36,14 | +0,14% | 35,70 | 36,34 | 36,01 | 36,10 | 36,15 | 3.950 | 2.438.033.000 |
| 19/2/2026 | 35,58 | 36,09 | +1,63% | 35,43 | 36,09 | 35,83 | 35,83 | 36,09 | 2.546 | 2.870.738.400 |
| 18/2/2026 | 35,61 | 35,51 | -0,81% | 35,13 | 35,84 | 35,41 | 35,42 | 35,51 | 3.285 | 2.808.110.200 |
| 13/2/2026 | 35,55 | 35,80 | -0,97% | 35,30 | 35,84 | 35,63 | 35,72 | 35,81 | 2.159 | 1.519.246.700 |
| 11/2/2026 | 36,00 | 36,15 | +0,81% | 35,59 | 36,39 | 36,11 | 36,10 | 36,15 | 4.547 | 3.119.857.500 |
| 10/2/2026 | 35,10 | 35,86 | +2,60% | 34,87 | 35,86 | 35,50 | 35,44 | 35,86 | 2.268 | 1.991.525.400 |
| 9/2/2026 | 34,25 | 34,95 | +2,43% | 34,17 | 35,10 | 34,81 | 34,95 | 35,09 | 2.895 | 2.067.092.700 |
| 6/2/2026 | 34,37 | 34,12 | -0,73% | 33,84 | 34,56 | 34,09 | 34,06 | 34,14 | 2.539 | 1.775.264.100 |
| 5/2/2026 | 34,04 | 34,37 | +1,54% | 33,68 | 34,54 | 34,35 | 34,24 | 34,38 | 2.278 | 1.606.669.800 |
| 4/2/2026 | 33,96 | 33,85 | -0,32% | 33,38 | 34,00 | 33,69 | 33,68 | 33,87 | 4.437 | 2.985.118.500 |
| 3/2/2026 | 33,31 | 33,96 | +1,62% | 33,30 | 34,10 | 33,86 | 33,84 | 33,97 | 6.014 | 15.661.763.400 |
| 2/2/2026 | 33,93 | 33,42 | -1,56% | 33,42 | 34,24 | 33,63 | 33,42 | 33,44 | 3.531 | 2.785.981.200 |
| 30/1/2026 | 33,95 | 33,95 | -0,29% | 33,80 | 34,17 | 33,98 | 33,95 | 33,96 | 3.969 | 3.207.471.600 |
| 29/1/2026 | 34,44 | 34,05 | -0,44% | 33,78 | 34,64 | 34,04 | 33,86 | 34,05 | 3.246 | 2.147.025.800 |
| 28/1/2026 | 35,30 | 34,20 | -2,68% | 34,00 | 35,35 | 34,45 | 34,20 | 34,32 | 5.687 | 3.276.245.400 |
| 27/1/2026 | 35,23 | 35,14 | +0,43% | 34,71 | 35,89 | 35,46 | 35,14 | 35,52 | 5.896 | 3.563.982.900 |
| 26/1/2026 | 35,08 | 34,99 | +0,14% | 34,37 | 35,10 | 34,75 | 34,80 | 34,99 | 5.856 | 3.348.513.500 |
| 23/1/2026 | 35,05 | 34,94 | -0,26% | 34,48 | 35,39 | 34,88 | 34,92 | 35,00 | 8.729 | 5.004.984.700 |
| 22/1/2026 | 33,69 | 35,03 | +3,33% | 33,43 | 35,17 | 34,82 | 34,71 | 35,03 | 3.695 | 2.387.305.300 |
| 21/1/2026 | 33,36 | 33,90 | +1,68% | 33,36 | 34,08 | 33,76 | 33,83 | 33,91 | 3.539 | 2.226.905.800 |
| 20/1/2026 | 32,69 | 33,34 | +1,93% | 32,52 | 33,34 | 33,09 | 33,28 | 33,34 | 2.846 | 1.787.643.100 |
| 19/1/2026 | 32,44 | 32,71 | +0,21% | 32,35 | 32,89 | 32,71 | 32,70 | 32,72 | 1.750 | 2.696.118.700 |
| 16/1/2026 | 32,97 | 32,64 | -0,37% | 32,45 | 33,30 | 32,62 | 32,52 | 32,64 | 4.015 | 7.596.084.600 |
| 15/1/2026 | 32,75 | 32,76 | +0,03% | 32,62 | 33,07 | 32,82 | 32,75 | 32,76 | 3.868 | 2.443.070.700 |
| 14/1/2026 | 32,38 | 32,75 | +1,99% | 31,97 | 32,80 | 32,36 | 32,60 | 32,75 | 6.511 | 4.966.813.100 |
| 13/1/2026 | 31,85 | 32,11 | +1,01% | 31,49 | 32,14 | 31,69 | 31,87 | 32,11 | 5.214 | 3.236.820.700 |
| 12/1/2026 | 31,58 | 31,79 | +0,66% | 31,31 | 31,85 | 31,66 | 31,70 | 31,83 | 3.949 | 2.289.948.300 |
| 9/1/2026 | 31,90 | 31,58 | -0,35% | 31,58 | 32,08 | 31,81 | 31,54 | 31,59 | 4.368 | 2.225.110.300 |
| 8/1/2026 | 31,65 | 31,69 | +0,35% | 31,41 | 31,91 | 31,59 | 31,40 | 31,69 | 1.927 | 1.178.181.700 |
| 7/1/2026 | 32,43 | 31,58 | -2,62% | 31,58 | 32,49 | 31,82 | 31,56 | 31,75 | 2.367 | 1.183.095.500 |
| 6/1/2026 | 32,40 | 32,43 | +0,28% | 32,40 | 32,95 | 32,56 | 32,43 | 32,45 | 3.088 | 1.577.389.000 |
| 5/1/2026 | 32,00 | 32,34 | +1,09% | 31,87 | 32,38 | 32,30 | 32,18 | 32,35 | 2.148 | 3.324.192.600 |
| 2/1/2026 | 31,75 | 31,99 | +0,76% | 31,71 | 32,00 | 31,93 | 31,74 | 31,99 | 1.682 | 1.540.361.300 |
| 30/12/2025 | 31,11 | 31,75 | +0,79% | 31,11 | 31,77 | 31,69 | 31,63 | 31,75 | 2.192 | 1.360.623.100 |
| 29/12/2025 | 31,90 | 31,50 | -1,50% | 31,21 | 31,90 | 31,41 | 31,31 | 31,50 | 2.356 | 1.689.917.200 |
| 26/12/2025 | 31,59 | 31,98 | +1,43% | 31,12 | 31,98 | 31,77 | 31,80 | 31,98 | 1.626 | 1.109.001.400 |
| 23/12/2025 | 30,88 | 31,53 | +2,10% | 30,88 | 31,84 | 31,50 | 31,53 | 31,69 | 4.154 | 2.678.180.900 |
| 22/12/2025 | 31,45 | 30,88 | -1,69% | 30,66 | 31,51 | 30,85 | 30,88 | 30,93 | 3.698 | 2.301.098.100 |
| 19/12/2025 | 31,54 | 31,41 | -0,66% | 31,31 | 31,75 | 31,45 | 31,30 | 31,42 | 4.462 | 3.177.378.000 |
| 18/12/2025 | 31,81 | 31,62 | -1,19% | 31,62 | 32,26 | 31,81 | 31,58 | 31,77 | 2.422 | 1.372.559.400 |
| 17/12/2025 | 31,96 | 32,00 | -0,19% | 31,54 | 32,38 | 31,91 | 32,00 | 32,22 | 5.289 | 5.214.587.700 |
| 16/12/2025 | 33,02 | 32,06 | -3,14% | 32,06 | 33,02 | 32,47 | 32,06 | 32,33 | 4.220 | 2.675.913.100 |
| 15/12/2025 | 32,60 | 33,10 | +1,53% | 32,59 | 33,28 | 33,06 | 33,00 | 33,10 | 2.418 | 1.555.470.300 |
| 12/12/2025 | 32,55 | 32,60 | +0,80% | 32,35 | 33,00 | 32,64 | 32,41 | 32,60 | 3.617 | 2.044.588.000 |
| 11/12/2025 | 32,26 | 32,34 | +0,25% | 31,86 | 32,34 | 32,20 | 32,22 | 32,34 | 3.090 | 1.744.400.900 |
| 10/12/2025 | 32,19 | 32,26 | -0,40% | 32,11 | 32,44 | 32,23 | 32,23 | 32,26 | 3.231 | 1.698.663.200 |
| 9/12/2025 | 32,46 | 32,39 | -0,86% | 31,94 | 32,54 | 32,28 | 32,27 | 32,39 | 4.377 | 2.293.601.000 |
| 8/12/2025 | 33,25 | 32,67 | -1,45% | 32,67 | 33,53 | 33,07 | 32,67 | 32,89 | 3.809 | 1.940.233.900 |
| 5/12/2025 | 34,25 | 33,15 | -3,63% | 32,89 | 34,59 | 33,36 | 33,01 | 33,17 | 5.393 | 4.319.622.800 |
| 4/12/2025 | 34,20 | 34,40 | +1,24% | 34,10 | 34,40 | 34,28 | 34,31 | 34,40 | 3.721 | 1.884.378.800 |