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.

ALUP11F - ALUPAR - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 30,53 30,61 -0,68% 30,05 30,66 30,37 30,47 30,61 818 25.774.681
4/6/2025 30,84 30,82 -0,55% 30,54 31,16 30,91 30,54 30,82 926 29.601.916
3/6/2025 30,37 30,99 +1,94% 30,37 31,00 30,83 30,84 30,99 825 32.262.144
2/6/2025 30,98 30,40 -1,04% 30,00 31,06 30,47 30,23 30,40 2.265 44.152.385
30/5/2025 30,98 30,72 -0,81% 30,66 31,25 30,86 30,72 30,86 877 33.760.050
29/5/2025 30,89 30,97 -0,35% 30,58 31,08 30,86 30,68 30,97 675 25.227.077
28/5/2025 30,59 31,08 +0,10% 30,40 31,55 31,24 30,89 31,08 790 34.757.805
27/5/2025 30,66 31,05 +2,07% 30,31 31,43 31,13 31,05 31,22 786 37.928.873
26/5/2025 30,53 30,42 -0,94% 30,42 30,80 30,60 30,42 30,80 713 30.460.029
23/5/2025 30,14 30,71 +1,05% 29,80 30,71 30,35 30,55 30,71 662 27.019.799
22/5/2025 30,50 30,39 -0,36% 30,21 30,81 30,47 30,21 30,39 596 29.956.499
21/5/2025 30,83 30,50 -1,61% 30,15 30,86 30,45 30,45 30,50 761 27.222.547
20/5/2025 30,39 31,00 +1,17% 30,20 31,00 30,53 30,71 31,00 814 32.015.383
19/5/2025 29,55 30,64 +2,82% 29,40 30,64 30,19 30,29 30,64 1.005 36.244.405
16/5/2025 29,92 29,80 -1,49% 29,30 29,92 29,56 29,67 29,80 953 41.552.653
15/5/2025 29,38 30,25 +3,70% 29,31 30,25 29,89 30,17 30,25 976 30.681.730
14/5/2025 29,76 29,17 -1,85% 29,00 29,76 29,27 29,17 29,30 860 31.530.665
13/5/2025 28,78 29,72 +3,27% 28,78 29,79 29,51 29,59 29,72 1.000 41.405.986
12/5/2025 29,82 28,78 -2,44% 28,75 29,94 29,10 28,77 28,78 1.428 44.855.021
9/5/2025 29,81 29,50 -1,76% 29,50 30,14 29,79 29,50 29,66 839 33.400.051
8/5/2025 29,48 30,03 +1,87% 29,37 30,16 29,90 29,93 30,03 617 26.295.950
7/5/2025 29,43 29,48 -0,17% 29,08 29,54 29,34 29,33 29,48 873 30.097.127
6/5/2025 29,45 29,53 -0,74% 29,33 29,98 29,67 29,37 29,53 1.134 35.929.815
5/5/2025 30,50 29,75 -2,17% 29,50 30,60 29,96 29,73 29,75 1.374 40.533.776
2/5/2025 30,75 30,41 +0,33% 30,41 30,82 30,62 30,41 30,68 1.429 41.593.270
29/4/2025 30,15 30,31 +0,73% 30,03 30,53 30,37 30,31 30,42 1.177 32.205.074
28/4/2025 29,90 30,09 -0,86% 29,82 30,22 30,07 30,09 30,20 1.272 40.746.870
25/4/2025 29,80 30,35 +1,51% 29,58 30,35 29,92 30,29 30,35 1.096 50.508.626
24/4/2025 29,07 29,90 +2,29% 29,07 30,01 29,71 29,85 29,90 1.067 33.337.803
23/4/2025 28,97 29,23 +1,18% 28,73 29,28 29,08 29,23 29,28 1.024 37.214.218
22/4/2025 28,65 28,89 -0,07% 28,61 28,89 28,76 28,77 28,89 1.034 33.002.669
17/4/2025 29,10 28,91 -5,28% 28,76 29,27 28,97 28,76 28,91 1.210 43.006.949
16/4/2025 29,90 30,52 +3,11% 29,73 30,52 30,19 30,40 30,52 1.032 36.408.070
15/4/2025 29,20 29,60 +1,34% 29,14 29,90 29,62 29,60 29,69 1.326 33.189.946
14/4/2025 29,60 29,21 -2,34% 29,18 29,82 29,44 29,21 29,30 1.764 58.664.875
11/4/2025 29,70 29,91 +1,56% 29,58 29,91 29,75 29,83 29,91 786 30.117.421
10/4/2025 29,78 29,45 -0,14% 29,38 29,81 29,56 29,45 29,46 997 27.241.524
9/4/2025 28,89 29,49 +1,58% 28,76 29,92 29,26 29,49 29,73 1.241 43.781.249
8/4/2025 29,81 29,03 -0,79% 29,03 29,81 29,27 29,03 29,28 922 34.020.024
7/4/2025 29,62 29,26 -1,35% 29,16 29,85 29,50 29,26 29,60 1.511 42.518.898
4/4/2025 29,91 29,66 -1,46% 29,61 30,20 29,91 29,66 29,94 1.144 43.703.177
3/4/2025 29,99 30,10 +0,74% 29,55 30,59 30,30 30,02 30,39 1.236 53.854.554
2/4/2025 29,39 29,88 +1,29% 29,27 30,38 29,93 29,88 30,10 1.620 43.709.183
1/4/2025 29,06 29,50 +1,06% 28,67 29,50 29,11 29,40 29,50 1.374 40.170.443
31/3/2025 29,38 29,19 -0,68% 28,98 29,47 29,17 29,00 29,19 843 27.398.963
28/3/2025 29,40 29,39 -1,04% 29,22 29,56 29,37 29,25 29,39 1.014 54.917.729
27/3/2025 29,31 29,70 +1,37% 29,31 29,73 29,51 29,34 29,70 844 28.872.317
26/3/2025 29,22 29,30 +0,45% 29,22 29,58 29,43 29,30 29,56 986 30.320.581
25/3/2025 29,53 29,17 -1,29% 29,14 29,61 29,41 29,17 29,18 1.128 33.160.559
24/3/2025 29,90 29,55 +0,24% 29,34 29,99 29,66 29,33 29,55 947 30.326.781
21/3/2025 29,61 29,48 -0,57% 29,48 29,85 29,63 29,48 29,70 971 29.972.890
20/3/2025 29,85 29,65 -0,70% 29,58 30,04 29,74 29,59 29,65 1.056 27.734.263
19/3/2025 29,70 29,86 +0,57% 29,56 30,24 30,03 29,86 30,12 1.251 37.650.879
18/3/2025 29,29 29,69 +1,16% 29,20 29,69 29,48 29,35 29,69 1.187 32.054.410
17/3/2025 29,21 29,35 +0,65% 29,18 29,61 29,42 29,35 29,37 1.068 35.664.473
14/3/2025 28,83 29,16 +1,07% 28,72 29,50 29,13 29,16 29,38 929 32.145.718
13/3/2025 28,57 28,85 +1,05% 28,46 29,12 28,90 28,85 28,86 837 33.624.821
12/3/2025 28,31 28,55 -0,42% 28,31 28,83 28,61 28,55 28,68 927 31.736.055
11/3/2025 27,95 28,67 +2,72% 27,84 28,67 28,16 28,61 28,67 1.095 34.388.502
10/3/2025 27,70 27,91 +0,58% 27,57 28,57 28,17 27,91 28,10 1.300 40.644.093
7/3/2025 27,21 27,75 +1,98% 27,07 27,95 27,52 27,75 27,85 1.333 42.549.048
6/3/2025 27,50 27,21 -1,05% 27,21 27,73 27,47 27,21 27,50 2.124 46.490.012
5/3/2025 27,52 27,50 -0,76% 27,17 27,84 27,62 27,50 27,76 1.028 30.093.071
28/2/2025 28,21 27,71 -1,98% 27,55 28,40 27,90 27,71 27,75 1.474 36.315.251
27/2/2025 28,18 28,27 +0,57% 27,93 28,42 28,13 28,06 28,27 1.301 34.530.365
26/2/2025 28,74 28,11 -2,12% 28,11 28,87 28,48 28,11 28,49 900 31.052.725
25/2/2025 27,96 28,72 +2,75% 27,96 28,91 28,52 28,72 28,93 975 30.810.362
24/2/2025 28,66 27,95 -2,24% 27,95 28,66 28,30 27,95 28,21 801 25.149.106
21/2/2025 28,20 28,59 +0,32% 28,20 28,59 28,40 28,32 28,59 748 27.997.836
20/2/2025 28,32 28,50 +0,21% 28,09 28,59 28,27 28,20 28,50 987 26.908.014
19/2/2025 28,03 28,44 -0,63% 27,83 28,61 28,21 28,44 28,64 1.633 28.335.760
18/2/2025 28,64 28,62 -1,31% 27,77 28,74 28,30 27,81 28,62 1.501 34.118.432
17/2/2025 28,78 29,00 +0,90% 28,78 29,24 28,97 28,74 29,00 985 31.194.131
14/2/2025 27,77 28,74 +3,90% 27,66 28,96 28,43 28,74 28,96 1.012 32.626.380
13/2/2025 27,69 27,66 -1,11% 27,52 28,01 27,78 27,66 27,83 676 23.860.819
12/2/2025 28,20 27,97 -0,43% 27,75 28,20 27,95 27,76 27,97 975 28.531.779
11/2/2025 27,72 28,09 +1,19% 27,72 28,39 28,07 28,09 28,18 757 25.474.024
10/2/2025 27,66 27,76 -0,29% 27,66 28,05 27,85 27,76 27,92 937 26.581.585
7/2/2025 27,93 27,84 -0,36% 27,64 28,12 27,81 27,70 27,84 870 26.864.101
6/2/2025 27,86 27,94 +0,54% 27,75 28,17 27,94 27,94 28,12 751 25.356.892
5/2/2025 28,24 27,79 -1,70% 27,61 28,27 27,89 27,79 28,02 1.289 30.537.909
4/2/2025 28,14 28,27 +0,43% 27,84 28,27 28,08 28,05 28,27 1.426 34.697.345
3/2/2025 28,21 28,15 -1,16% 28,05 28,42 28,22 28,15 28,27 1.291 30.914.992
31/1/2025 28,65 28,48 -0,59% 28,21 28,76 28,42 28,21 28,48 949 28.771.398
30/1/2025 27,74 28,65 +3,88% 27,74 28,65 28,32 28,35 28,65 1.119 32.009.186
29/1/2025 27,76 27,58 0,00% 27,54 27,94 27,73 27,58 27,75 1.013 27.639.175
28/1/2025 27,60 27,58 -0,47% 27,50 27,90 27,71 27,58 27,60 917 27.935.471
27/1/2025 27,02 27,71 +1,91% 26,94 27,82 27,52 27,60 27,71 1.169 28.368.341
24/1/2025 27,04 27,19 -0,07% 27,00 27,31 27,17 27,09 27,19 835 29.103.081
23/1/2025 27,57 27,21 -1,52% 27,02 27,67 27,28 27,04 27,21 1.063 29.433.468
22/1/2025 27,33 27,63 +1,02% 27,18 27,63 27,34 27,43 27,63 1.029 26.317.217
21/1/2025 26,91 27,35 +0,07% 26,91 27,35 27,23 27,19 27,35 1.318 27.600.331
20/1/2025 27,21 27,33 +0,15% 26,90 27,35 27,12 27,10 27,33 912 30.190.199
17/1/2025 27,20 27,29 +1,22% 26,95 27,45 27,22 27,14 27,29 1.011 31.312.676
16/1/2025 27,34 26,96 -1,17% 26,85 27,45 27,06 26,96 27,05 1.165 31.818.016
15/1/2025 27,55 27,28 -0,47% 27,25 27,84 27,47 27,28 27,50 1.089 35.356.673
14/1/2025 27,12 27,41 +1,18% 27,12 27,64 27,47 27,41 27,58 869 30.391.039
13/1/2025 26,90 27,09 +1,01% 26,81 27,88 27,51 27,09 27,38 1.354 39.204.778
10/1/2025 26,71 26,82 +0,26% 26,65 27,02 26,80 26,82 27,01 648 25.230.714
9/1/2025 26,86 26,75 -0,45% 26,71 27,02 26,88 26,75 27,02 1.083 28.211.710
8/1/2025 27,18 26,87 -1,29% 26,70 27,18 26,98 26,87 27,10 1.150 29.070.846
7/1/2025 26,51 27,22 +3,07% 26,51 27,22 26,91 27,10 27,22 1.540 34.656.838
6/1/2025 26,30 26,41 +0,38% 26,20 26,69 26,50 26,41 26,70 16.270 76.697.866
3/1/2025 26,66 26,31 -1,68% 26,22 26,73 26,41 26,26 26,31 1.485 29.924.430
2/1/2025 26,42 26,76 +0,26% 26,26 26,76 26,52 26,39 26,76 1.447 33.686.254
30/12/2024 26,56 26,69 +1,02% 26,29 26,69 26,45 26,40 26,69 1.329 31.929.820
27/12/2024 26,59 26,42 +0,27% 26,35 26,95 26,52 26,42 26,70 1.084 29.067.073
26/12/2024 26,30 26,35 0,00% 26,12 26,61 26,33 26,35 26,46 1.339 38.386.133
23/12/2024 26,85 26,35 -3,09% 26,17 27,29 26,51 26,35 26,53 2.356 56.543.548
20/12/2024 26,99 27,19 +0,48% 26,85 27,32 27,06 27,19 27,31 2.076 41.472.647
19/12/2024 26,63 27,06 +1,35% 26,60 27,06 26,80 26,82 27,06 1.623 48.017.122
18/12/2024 26,92 26,70 -1,15% 26,64 27,32 26,81 26,70 26,83 1.786 51.560.148
17/12/2024 27,01 27,01 -0,88% 26,92 27,30 27,07 27,01 27,28 1.560 40.280.441
16/12/2024 27,18 27,25 +0,33% 27,05 27,41 27,22 27,05 27,28 2.117 38.789.278
13/12/2024 27,29 27,16 -0,51% 27,13 27,46 27,26 27,16 27,35 1.122 37.625.069
12/12/2024 27,97 27,30 -2,01% 27,15 28,19 27,47 27,30 27,45 1.307 41.491.364
11/12/2024 27,26 27,86 +0,65% 27,26 28,06 27,55 27,60 27,86 1.337 40.529.094
10/12/2024 27,11 27,68 +2,18% 27,11 27,68 27,38 27,57 27,68 1.186 38.462.982
9/12/2024 27,77 27,09 -1,46% 27,05 27,83 27,27 27,09 27,30 1.370 39.231.982

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.