O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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 EDB N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
6/12/2024 27,22 27,49 +0,84% 27,20 27,74 27,39 27,49 27,74 1.790 39.943.656
5/12/2024 27,25 27,26 +0,78% 27,25 27,68 27,48 27,26 27,35 1.203 39.141.896
4/12/2024 27,30 27,05 -0,92% 27,05 27,51 27,26 27,05 27,16 1.571 39.412.504
3/12/2024 27,80 27,30 -1,80% 27,26 28,11 27,60 27,30 27,56 2.200 46.899.237
2/12/2024 27,30 27,80 +1,24% 27,02 27,80 27,50 27,61 27,80 1.726 46.665.807
29/11/2024 27,20 27,46 +1,33% 26,88 27,75 27,24 27,46 27,75 2.543 58.732.245
28/11/2024 28,03 27,10 -3,97% 27,10 28,25 27,80 27,10 27,49 2.535 56.496.542
27/11/2024 28,92 28,22 -2,69% 28,22 29,12 28,71 28,22 28,33 2.790 48.705.845
26/11/2024 28,50 29,00 +1,40% 28,50 29,07 28,91 28,90 29,00 1.095 37.563.770
25/11/2024 28,96 28,60 -1,65% 28,60 29,30 28,93 28,60 28,82 1.451 43.288.250
22/11/2024 28,46 29,08 +2,04% 28,46 29,08 28,78 28,74 29,08 1.724 34.423.209
21/11/2024 28,99 28,50 -2,73% 28,50 29,26 28,74 28,50 28,60 1.652 40.215.526
19/11/2024 28,55 29,30 +3,17% 28,52 29,53 29,22 29,30 29,35 1.180 40.337.576
18/11/2024 28,50 28,40 -1,83% 28,37 28,73 28,56 28,40 28,69 1.312 38.986.609
14/11/2024 28,48 28,93 +0,35% 28,48 28,97 28,81 28,65 28,93 1.089 40.278.346
13/11/2024 28,32 28,83 +0,42% 28,32 28,91 28,63 28,60 28,84 1.244 40.314.493
12/11/2024 28,36 28,71 +0,67% 28,27 28,71 28,49 28,55 28,71 1.500 46.002.115
11/11/2024 28,60 28,52 -1,28% 28,21 28,76 28,36 28,37 28,52 1.570 44.140.095
8/11/2024 28,94 28,89 -0,17% 28,22 29,08 28,57 28,41 28,89 1.710 50.795.276
7/11/2024 28,79 28,94 -0,89% 28,55 29,29 28,90 28,65 28,94 1.121 36.684.066
6/11/2024 28,79 29,20 +1,39% 28,34 29,20 28,70 28,91 29,20 1.651 50.446.689
5/11/2024 29,03 28,80 -0,76% 28,72 29,23 28,84 28,80 28,85 1.381 40.477.290
4/11/2024 28,93 29,02 +0,24% 28,84 29,20 28,97 28,88 29,02 1.218 38.926.450
1/11/2024 29,35 28,95 -1,53% 28,76 29,42 28,99 28,91 28,95 1.598 41.268.714
31/10/2024 29,20 29,40 -0,17% 29,20 29,52 29,37 29,27 29,40 759 30.025.669
30/10/2024 29,02 29,45 +0,79% 29,02 29,46 29,25 29,29 29,45 961 33.313.922
29/10/2024 29,31 29,22 -0,85% 29,11 29,45 29,24 29,22 29,26 954 32.106.956
28/10/2024 29,24 29,47 +0,61% 29,20 29,47 29,32 29,33 29,47 1.173 34.846.889
25/10/2024 29,27 29,29 -0,78% 29,10 29,41 29,21 29,15 29,29 1.068 29.060.040
24/10/2024 28,91 29,52 +2,39% 28,85 29,52 29,13 29,40 29,52 981 37.228.770
23/10/2024 28,98 28,83 -0,55% 28,79 29,11 28,87 28,80 28,83 1.432 41.436.254
22/10/2024 29,28 28,99 -1,02% 28,95 29,28 29,04 28,99 29,02 1.576 40.365.132
21/10/2024 29,28 29,29 +0,62% 29,05 29,38 29,20 29,18 29,29 1.505 34.175.941

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.