O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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 Todos

Tempo Gráfico: 6 Meses

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
5/6/2025 30,64 30,59 -0,16% 30,06 30,65 30,38 30,44 30,59 4.395 2.831.670.100
4/6/2025 30,90 30,64 -0,36% 30,58 31,17 30,79 30,55 30,64 2.970 2.792.040.600
3/6/2025 30,45 30,75 +1,22% 30,35 31,00 30,82 30,74 30,95 2.903 1.530.944.900
2/6/2025 30,76 30,38 -1,01% 29,99 31,04 30,37 30,10 30,38 5.469 3.039.495.900
30/5/2025 30,66 30,69 -0,45% 30,61 31,23 30,81 30,65 30,92 4.559 4.014.401.500
29/5/2025 30,92 30,83 -0,19% 30,58 31,07 30,84 30,63 30,83 4.530 2.031.462.900
28/5/2025 30,85 30,89 -0,99% 30,85 31,57 31,16 30,89 31,16 4.843 2.519.648.200
27/5/2025 30,43 31,20 +2,77% 30,40 31,43 31,18 31,11 31,22 3.844 2.122.892.700
26/5/2025 30,53 30,36 -0,56% 30,24 30,80 30,56 30,36 30,50 2.134 1.632.242.700
23/5/2025 30,36 30,53 +0,79% 29,78 30,64 30,44 30,50 30,63 2.612 1.293.657.600
22/5/2025 30,33 30,29 -0,69% 30,21 30,83 30,46 30,20 30,30 3.156 1.846.279.300
21/5/2025 30,97 30,50 -1,07% 30,16 30,97 30,39 30,44 30,50 4.266 2.995.064.900
20/5/2025 30,43 30,83 +0,75% 30,21 30,95 30,57 30,71 30,83 3.382 1.881.200.500
19/5/2025 29,56 30,60 +3,55% 29,39 30,62 30,38 30,37 30,60 3.896 2.294.280.500
16/5/2025 29,76 29,55 -1,92% 29,30 29,84 29,52 29,53 29,73 3.851 2.445.469.500
15/5/2025 29,44 30,13 +2,41% 29,36 30,15 29,97 30,13 30,14 3.138 2.245.145.100
14/5/2025 29,79 29,42 -1,01% 28,98 29,79 29,27 29,30 29,44 3.027 1.798.653.100
13/5/2025 28,93 29,72 +2,91% 28,78 29,75 29,52 29,65 29,72 6.030 3.305.468.400
12/5/2025 29,87 28,88 -3,09% 28,74 29,91 29,04 28,78 28,88 5.357 4.213.024.500
9/5/2025 29,65 29,80 -0,03% 29,53 30,14 29,81 29,66 29,82 5.511 4.149.962.000
8/5/2025 29,50 29,81 +1,29% 29,32 30,17 29,87 29,79 29,82 4.587 3.706.817.200
7/5/2025 29,52 29,43 -0,30% 29,07 29,52 29,35 29,42 29,45 3.545 2.101.455.200
6/5/2025 29,89 29,52 -1,01% 29,35 29,99 29,58 29,30 29,53 3.062 2.300.652.200
5/5/2025 30,58 29,82 -2,23% 29,46 30,60 29,77 29,77 29,84 5.909 6.425.268.200
2/5/2025 30,60 30,50 +0,46% 30,48 30,83 30,58 30,48 30,64 3.279 2.534.910.200
29/4/2025 30,14 30,36 +0,70% 30,11 30,54 30,37 30,34 30,41 2.902 2.981.496.600
28/4/2025 30,00 30,15 +0,30% 29,84 30,22 30,08 30,15 30,22 4.639 3.997.316.600
25/4/2025 29,90 30,06 +0,64% 29,70 30,36 30,01 30,03 30,07 4.003 3.350.153.300
24/4/2025 29,06 29,87 +2,47% 29,06 30,02 29,80 29,80 29,89 4.327 2.377.507.500
23/4/2025 28,85 29,15 +1,75% 28,76 29,30 29,14 29,13 29,15 4.636 2.160.306.500
22/4/2025 28,63 28,65 +0,07% 28,61 28,89 28,71 28,63 28,80 2.012 1.407.402.100
17/4/2025 28,99 28,63 -6,13% 28,63 29,29 28,90 28,62 28,87 3.311 2.373.634.300
16/4/2025 29,90 30,50 +2,01% 29,71 30,55 30,30 30,49 30,50 3.545 2.492.412.800
15/4/2025 29,20 29,90 +2,40% 29,17 29,91 29,71 29,71 29,90 3.534 2.526.615.100
14/4/2025 29,70 29,20 -1,85% 29,18 29,81 29,39 29,20 29,22 4.669 2.944.658.200
11/4/2025 29,98 29,75 -0,27% 29,58 29,98 29,74 29,68 29,75 2.904 1.991.711.000
10/4/2025 29,95 29,83 +0,13% 29,39 29,95 29,67 29,54 29,83 3.817 2.542.264.700
9/4/2025 28,70 29,79 +2,87% 28,64 29,93 29,42 29,75 29,79 6.324 3.436.763.700
8/4/2025 29,45 28,96 -1,13% 28,96 29,64 29,19 28,96 29,11 4.003 1.816.097.800
7/4/2025 29,64 29,29 -1,88% 29,16 29,88 29,52 29,29 29,40 7.288 3.281.810.800
4/4/2025 29,96 29,85 -0,83% 29,58 30,20 29,91 29,74 29,86 5.500 3.815.964.800
3/4/2025 29,86 30,10 +0,64% 29,72 30,61 30,26 30,09 30,30 5.450 2.820.332.200
2/4/2025 29,40 29,91 +1,73% 29,32 30,37 29,94 29,91 29,96 6.717 6.864.554.300
1/4/2025 29,06 29,40 +1,17% 28,64 29,45 29,03 29,36 29,41 8.387 7.499.963.400
31/3/2025 29,31 29,06 -1,16% 28,99 29,44 29,11 29,01 29,18 2.782 1.938.982.600
28/3/2025 29,55 29,40 -0,54% 29,21 29,58 29,38 29,20 29,40 3.147 2.595.572.200
27/3/2025 29,45 29,56 +0,78% 29,32 29,73 29,53 29,39 29,56 4.564 2.215.779.700
26/3/2025 29,41 29,33 -0,27% 29,31 29,59 29,44 29,33 29,41 3.164 1.458.613.200
25/3/2025 29,40 29,41 +0,24% 29,14 29,61 29,39 29,34 29,41 2.952 1.698.763.600
24/3/2025 29,70 29,34 -0,98% 29,34 29,93 29,60 29,32 29,40 3.261 1.889.286.500
21/3/2025 29,67 29,63 +0,10% 29,59 29,85 29,65 29,62 29,68 2.470 2.744.494.400
20/3/2025 29,89 29,60 -0,84% 29,58 30,04 29,86 29,58 29,70 2.593 7.040.111.900
19/3/2025 29,76 29,85 +0,51% 29,58 30,25 30,04 29,83 29,90 4.245 2.909.232.700
18/3/2025 29,20 29,70 +1,40% 29,20 29,70 29,54 29,55 29,73 3.989 3.010.689.500
17/3/2025 29,28 29,29 +0,27% 29,17 29,62 29,43 29,29 29,35 3.176 2.378.626.800
14/3/2025 28,91 29,21 +1,39% 28,70 29,50 29,14 29,20 29,21 4.988 3.413.736.700
13/3/2025 28,49 28,81 +0,84% 28,46 29,14 28,94 28,80 29,00 3.954 2.336.406.800
12/3/2025 28,60 28,57 +0,07% 28,44 28,84 28,64 28,57 28,70 2.783 1.825.298.900
11/3/2025 27,99 28,55 +2,00% 27,84 28,69 28,25 28,55 28,56 6.546 4.808.627.800
10/3/2025 27,83 27,99 +0,86% 27,61 28,62 28,18 27,99 28,12 5.967 4.440.975.700
7/3/2025 27,43 27,75 +1,31% 27,06 27,94 27,69 27,75 27,82 4.273 5.228.761.100
6/3/2025 27,57 27,39 -0,65% 27,22 27,70 27,47 27,39 27,41 6.236 3.126.659.800
5/3/2025 27,61 27,57 -0,14% 27,16 27,83 27,58 27,57 27,59 5.021 2.306.889.500
28/2/2025 28,19 27,61 -2,16% 27,55 28,41 27,75 27,60 27,75 4.462 2.724.402.400
27/2/2025 28,30 28,22 -0,46% 27,94 28,37 28,15 28,20 28,22 4.578 1.860.182.700
26/2/2025 28,88 28,35 -1,36% 28,33 28,90 28,44 28,30 28,35 2.219 1.157.537.000
25/2/2025 28,00 28,74 +2,35% 28,00 29,00 28,65 28,74 28,93 2.806 1.280.431.100
24/2/2025 28,58 28,08 -1,99% 28,01 28,63 28,22 28,07 28,12 1.552 906.541.900
21/2/2025 28,36 28,65 +1,02% 28,26 28,65 28,44 28,41 28,65 3.319 1.319.387.200
20/2/2025 28,44 28,36 -0,32% 28,10 28,60 28,29 28,29 28,39 3.059 1.434.661.200
19/2/2025 28,00 28,45 +1,14% 27,84 28,65 28,27 28,45 28,58 6.136 2.950.502.700
18/2/2025 28,81 28,13 -1,71% 27,76 28,81 28,14 27,85 28,13 4.840 2.556.741.300
17/2/2025 28,85 28,62 -0,80% 28,62 29,26 28,94 28,61 28,93 2.581 1.506.206.200
14/2/2025 27,77 28,85 +3,89% 27,72 28,97 28,57 28,82 28,97 3.114 1.973.920.900
13/2/2025 27,75 27,77 -0,61% 27,53 28,01 27,79 27,77 27,84 6.234 3.457.955.900
12/2/2025 28,16 27,94 -1,27% 27,77 28,18 27,95 27,76 27,95 5.909 2.745.088.600
11/2/2025 27,81 28,30 +1,76% 27,76 28,33 28,19 28,17 28,30 3.726 2.166.587.900
10/2/2025 27,76 27,81 +0,18% 27,68 28,07 27,85 27,80 27,90 2.548 1.238.366.500
7/2/2025 27,91 27,76 -1,03% 27,64 28,11 27,78 27,69 27,84 3.973 1.786.555.200
6/2/2025 27,71 28,05 +0,50% 27,71 28,18 27,92 28,04 28,16 2.920 4.350.400.400
5/2/2025 28,27 27,91 -1,31% 27,61 28,27 27,89 27,90 27,93 4.626 2.495.849.000
4/2/2025 28,17 28,28 +0,39% 27,85 28,28 28,15 28,09 28,29 3.511 1.570.422.200
3/2/2025 27,96 28,17 -0,77% 27,96 28,43 28,23 28,16 28,30 3.601 1.675.201.900
31/1/2025 28,68 28,39 -0,60% 28,18 28,78 28,39 28,34 28,41 4.968 2.609.050.000
30/1/2025 27,93 28,56 +2,96% 27,71 28,61 28,45 28,40 28,58 3.872 2.467.168.500
29/1/2025 27,86 27,74 -0,29% 27,60 27,96 27,73 27,60 27,74 3.156 1.891.542.400
28/1/2025 27,60 27,82 +0,80% 27,52 27,91 27,75 27,80 27,85 1.982 1.012.634.600
27/1/2025 27,01 27,60 +2,15% 26,92 27,81 27,59 27,60 27,81 3.200 1.733.072.000
24/1/2025 27,17 27,02 -0,55% 27,01 27,33 27,14 27,01 27,18 1.667 925.997.100
23/1/2025 27,89 27,17 -1,38% 27,00 27,89 27,24 27,07 27,18 5.030 3.094.817.500
22/1/2025 27,12 27,55 +0,84% 27,12 27,61 27,46 27,55 27,56 2.668 1.577.520.700
21/1/2025 27,18 27,32 +0,22% 27,15 27,35 27,24 27,18 27,32 1.981 814.424.600
20/1/2025 27,32 27,26 -0,22% 26,91 27,36 27,16 27,21 27,34 2.865 1.694.007.900
17/1/2025 27,37 27,32 +1,00% 26,97 27,45 27,24 27,30 27,32 3.019 1.592.854.100
16/1/2025 27,34 27,05 -1,06% 26,84 27,40 27,05 27,05 27,06 3.955 1.796.573.400
15/1/2025 27,68 27,34 -0,76% 27,26 27,86 27,41 27,33 27,49 4.462 2.229.966.300
14/1/2025 27,39 27,55 +1,21% 27,18 27,64 27,51 27,55 27,60 4.277 2.046.199.500
13/1/2025 26,77 27,22 +0,70% 26,77 27,89 27,46 27,21 27,23 7.274 7.463.960.500
10/1/2025 26,67 27,03 +0,67% 26,66 27,03 26,87 26,94 27,03 3.244 2.292.852.100
9/1/2025 26,78 26,85 +0,04% 26,65 27,02 26,86 26,84 26,86 1.945 8.383.585.200
8/1/2025 27,08 26,84 -1,32% 26,73 27,17 26,99 26,84 27,03 4.820 3.629.362.500
7/1/2025 26,63 27,20 +1,80% 26,63 27,21 26,97 27,08 27,22 4.556 3.696.776.500
6/1/2025 26,89 26,72 +1,60% 26,20 26,89 26,53 26,72 26,74 6.438 2.732.978.900
3/1/2025 26,67 26,30 -1,35% 26,22 26,72 26,35 26,26 26,38 4.150 1.830.093.300
2/1/2025 26,68 26,66 +0,91% 26,25 26,73 26,56 26,52 26,68 8.575 3.751.825.900
30/12/2024 26,56 26,42 -0,53% 26,29 26,64 26,46 26,40 26,54 8.133 3.161.343.900
27/12/2024 26,46 26,56 +0,42% 26,36 26,85 26,50 26,49 26,56 4.694 4.357.764.500
26/12/2024 26,36 26,45 +0,57% 26,11 26,62 26,34 26,45 26,58 5.518 5.694.822.400
23/12/2024 26,93 26,30 -4,05% 26,17 27,21 26,38 26,30 26,34 5.235 3.743.920.400
20/12/2024 27,00 27,41 +1,52% 26,85 27,41 27,21 27,36 27,41 7.331 4.836.762.200
19/12/2024 26,76 27,00 +1,16% 26,62 27,09 26,86 26,88 27,00 7.042 3.958.672.900
18/12/2024 27,30 26,69 -2,02% 26,64 27,31 26,75 26,68 26,86 7.123 3.794.261.000
17/12/2024 27,02 27,24 +0,81% 26,92 27,31 27,12 27,14 27,25 6.610 2.827.894.200
16/12/2024 27,15 27,02 -0,63% 27,02 27,40 27,18 27,01 27,20 3.063 1.727.853.500
13/12/2024 27,18 27,19 -0,55% 27,13 27,46 27,25 27,18 27,20 3.866 1.850.718.600
12/12/2024 28,01 27,34 -2,29% 27,15 28,11 27,36 27,34 27,41 4.011 2.479.198.500
11/12/2024 27,30 27,98 +2,01% 27,30 28,06 27,72 27,70 27,99 5.247 2.487.035.000
10/12/2024 27,15 27,43 +1,11% 27,15 27,68 27,42 27,43 27,48 3.657 2.300.494.100
9/12/2024 27,66 27,13 -1,45% 27,05 27,66 27,20 27,10 27,30 4.142 2.081.730.200

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.