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 TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ALUP11 - ALUPAR - UNT EDB N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/12/2024 | 27,38 | 27,53 | +0,51% | 27,16 | 27,75 | 27,48 | 27,53 | 27,74 | 7.795 | 3.633.683.700 |
| 5/12/2024 | 27,38 | 27,39 | +0,55% | 27,33 | 27,69 | 27,45 | 27,37 | 27,53 | 3.023 | 1.476.764.300 |
| 4/12/2024 | 27,22 | 27,24 | -0,87% | 27,07 | 27,54 | 27,25 | 27,15 | 27,24 | 3.656 | 1.984.357.700 |
| 3/12/2024 | 27,98 | 27,48 | -1,15% | 27,26 | 28,10 | 27,58 | 27,42 | 27,49 | 6.268 | 3.864.950.700 |
| 2/12/2024 | 27,58 | 27,80 | +0,62% | 27,00 | 27,81 | 27,30 | 27,80 | 27,86 | 8.700 | 12.022.213.000 |
| 29/11/2024 | 27,21 | 27,63 | +1,58% | 26,88 | 27,69 | 27,34 | 27,63 | 27,68 | 8.812 | 5.198.661.300 |
| 28/11/2024 | 28,10 | 27,20 | -2,89% | 27,15 | 28,26 | 27,67 | 27,20 | 27,35 | 5.804 | 3.558.920.700 |
| 27/11/2024 | 29,20 | 28,01 | -3,11% | 28,01 | 29,20 | 28,56 | 28,01 | 28,18 | 5.501 | 3.509.273.500 |
| 26/11/2024 | 28,60 | 28,91 | +0,91% | 28,60 | 29,08 | 28,95 | 28,91 | 28,97 | 3.430 | 1.466.012.100 |
| 25/11/2024 | 28,96 | 28,65 | -1,07% | 28,63 | 29,29 | 28,77 | 28,65 | 28,80 | 4.212 | 3.423.643.600 |
| 22/11/2024 | 28,51 | 28,96 | +1,83% | 28,51 | 29,01 | 28,83 | 28,85 | 28,98 | 2.892 | 1.854.661.700 |
| 21/11/2024 | 28,76 | 28,44 | -2,80% | 28,44 | 29,27 | 28,63 | 28,43 | 28,47 | 3.820 | 3.398.191.200 |
| 19/11/2024 | 28,55 | 29,26 | +2,49% | 28,55 | 29,53 | 29,27 | 29,25 | 29,40 | 4.977 | 2.319.427.300 |
| 18/11/2024 | 28,74 | 28,55 | -0,87% | 28,39 | 28,74 | 28,58 | 28,55 | 28,57 | 5.883 | 3.473.058.800 |
| 14/11/2024 | 28,67 | 28,80 | +0,21% | 28,64 | 28,96 | 28,81 | 28,72 | 28,80 | 4.101 | 1.864.322.000 |
| 13/11/2024 | 28,43 | 28,74 | +0,49% | 28,36 | 28,82 | 28,65 | 28,67 | 28,74 | 3.861 | 1.976.329.800 |
| 12/11/2024 | 28,50 | 28,60 | +0,99% | 28,25 | 28,68 | 28,51 | 28,53 | 28,61 | 3.863 | 1.817.908.100 |
| 11/11/2024 | 28,80 | 28,32 | -1,01% | 28,20 | 28,80 | 28,36 | 28,30 | 28,48 | 4.388 | 2.444.175.100 |
| 8/11/2024 | 28,87 | 28,61 | -1,17% | 28,20 | 29,07 | 28,56 | 28,56 | 28,62 | 6.266 | 4.104.729.200 |
| 7/11/2024 | 28,71 | 28,95 | +0,21% | 28,56 | 29,29 | 28,85 | 28,71 | 28,95 | 4.473 | 1.925.933.900 |
| 6/11/2024 | 28,75 | 28,89 | +0,10% | 28,33 | 29,02 | 28,74 | 28,87 | 28,91 | 3.603 | 1.858.863.800 |
| 5/11/2024 | 29,40 | 28,86 | -0,59% | 28,71 | 29,40 | 28,83 | 28,86 | 28,90 | 3.413 | 2.607.002.600 |
| 4/11/2024 | 29,10 | 29,03 | +0,52% | 28,84 | 29,18 | 28,98 | 28,92 | 29,04 | 2.738 | 1.303.076.000 |
| 1/11/2024 | 29,30 | 28,88 | -1,57% | 28,74 | 29,41 | 28,97 | 28,88 | 28,89 | 6.847 | 5.990.457.800 |
| 31/10/2024 | 29,40 | 29,34 | -0,03% | 29,22 | 29,53 | 29,35 | 29,33 | 29,34 | 2.673 | 2.381.541.900 |
| 30/10/2024 | 29,10 | 29,35 | +0,89% | 29,10 | 29,35 | 29,26 | 29,35 | 29,36 | 3.599 | 2.616.491.800 |
| 29/10/2024 | 29,45 | 29,09 | -0,75% | 29,09 | 29,45 | 29,21 | 29,09 | 29,21 | 2.680 | 1.408.804.500 |
| 28/10/2024 | 29,11 | 29,31 | +0,24% | 29,11 | 29,47 | 29,31 | 29,31 | 29,32 | 2.178 | 1.213.472.600 |
| 25/10/2024 | 29,42 | 29,24 | -0,10% | 29,10 | 29,42 | 29,21 | 29,13 | 29,25 | 1.880 | 1.133.989.100 |
| 24/10/2024 | 28,91 | 29,27 | +1,25% | 28,82 | 29,41 | 29,17 | 29,27 | 29,44 | 4.647 | 1.986.357.700 |
| 23/10/2024 | 28,98 | 28,91 | -0,24% | 28,77 | 29,09 | 28,86 | 28,83 | 28,91 | 2.871 | 1.816.416.800 |
| 22/10/2024 | 29,11 | 28,98 | -0,41% | 28,93 | 29,22 | 29,03 | 28,98 | 29,00 | 2.441 | 1.387.162.700 |
| 21/10/2024 | 29,13 | 29,10 | -0,10% | 29,05 | 29,37 | 29,17 | 29,10 | 29,28 | 3.528 | 1.745.488.400 |