O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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
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
18/10/2024 29,18 29,11 -0,14% 29,01 29,33 29,18 29,11 29,34 1.146 40.201.479
17/10/2024 29,24 29,15 -1,12% 29,00 29,35 29,17 29,15 29,34 1.220 37.737.058
16/10/2024 29,65 29,48 -0,41% 29,21 29,78 29,47 29,45 29,48 2.101 59.585.685
15/10/2024 29,30 29,60 +0,34% 29,28 29,68 29,56 29,47 29,60 1.300 38.082.250
14/10/2024 29,29 29,50 +0,51% 29,17 29,50 29,31 29,44 29,50 1.789 39.432.871
11/10/2024 29,30 29,35 -0,17% 29,13 29,55 29,30 29,35 29,48 1.180 36.161.012
10/10/2024 29,40 29,40 -0,31% 29,27 29,68 29,49 29,40 29,62 1.087 37.797.983
9/10/2024 29,44 29,49 -0,17% 29,14 29,49 29,30 29,25 29,49 1.491 42.426.085
8/10/2024 29,15 29,54 +0,96% 29,06 29,58 29,36 29,42 29,54 1.445 49.322.735
7/10/2024 29,25 29,26 +0,03% 29,02 29,54 29,30 29,23 29,26 1.512 43.725.287
4/10/2024 29,59 29,25 -0,75% 29,21 29,59 29,34 29,25 29,39 1.668 41.319.663
3/10/2024 30,18 29,47 -1,96% 29,36 30,18 29,59 29,47 29,69 2.250 58.441.136
2/10/2024 30,41 30,06 -0,89% 30,06 30,50 30,26 30,06 30,11 1.346 39.719.813
1/10/2024 30,56 30,33 -1,37% 30,17 30,57 30,33 30,30 30,33 1.617 44.233.780
30/9/2024 30,76 30,75 +0,62% 30,43 30,81 30,55 30,55 30,75 836 25.590.560
26/9/2024 30,41 30,56 +0,49% 30,25 30,66 30,46 30,53 30,56 996 33.155.944
25/9/2024 30,66 30,41 -0,62% 30,31 30,91 30,48 30,41 30,42 1.223 38.133.405
24/9/2024 31,15 30,60 -1,23% 30,60 31,15 30,82 30,60 30,79 1.196 38.602.643
23/9/2024 30,63 30,98 -0,74% 30,56 31,01 30,82 30,80 30,98 1.340 36.119.292
20/9/2024 31,24 31,21 -0,64% 30,69 31,48 30,93 30,70 31,21 1.515 42.554.545
19/9/2024 31,67 31,41 -1,29% 31,13 31,75 31,37 31,20 31,41 1.041 33.769.282
18/9/2024 31,42 31,82 +1,95% 31,30 31,87 31,57 31,68 31,82 1.144 41.538.675
17/9/2024 31,40 31,21 +0,10% 31,03 31,65 31,38 31,21 31,30 1.065 35.703.989
16/9/2024 31,13 31,18 -0,26% 31,04 31,48 31,22 31,18 31,48 1.430 33.611.862
13/9/2024 31,16 31,26 +0,26% 31,16 31,63 31,44 31,26 31,39 973 33.562.508
12/9/2024 31,13 31,18 -0,19% 31,05 31,37 31,17 31,18 31,37 1.087 29.582.199
11/9/2024 31,50 31,24 -0,76% 31,16 31,53 31,30 31,24 31,27 968 31.466.152
10/9/2024 31,40 31,48 +0,51% 31,26 31,63 31,42 31,43 31,48 1.096 34.272.964
9/9/2024 31,50 31,32 -0,16% 31,28 31,65 31,41 31,32 31,45 1.155 34.986.673
6/9/2024 31,77 31,37 -1,51% 31,37 32,05 31,65 31,37 31,50 1.196 37.300.034
5/9/2024 31,90 31,85 0,00% 31,61 32,10 31,80 31,85 31,88 1.375 46.534.576
4/9/2024 31,30 31,85 +1,30% 31,30 32,09 31,74 31,85 32,00 1.623 41.735.758
3/9/2024 31,27 31,44 -0,54% 31,00 31,50 31,36 31,22 31,44 1.399 36.519.544
2/9/2024 31,79 31,61 -0,47% 31,29 31,79 31,51 31,33 31,61 1.638 40.487.170
30/8/2024 30,89 31,76 +2,78% 30,75 32,31 31,73 31,76 31,85 1.376 54.224.185
29/8/2024 30,91 30,90 +0,32% 30,52 30,95 30,81 30,87 30,90 759 26.504.677
28/8/2024 30,73 30,80 -0,45% 30,50 30,96 30,79 30,75 30,80 1.260 34.714.554
27/8/2024 31,40 30,94 -1,31% 30,82 31,68 30,99 30,83 30,94 1.377 40.043.071
26/8/2024 31,72 31,35 -0,92% 31,24 31,84 31,48 31,35 31,56 1.327 36.925.418
23/8/2024 31,27 31,64 +1,22% 31,27 31,93 31,73 31,64 31,86 1.750 50.238.788
22/8/2024 31,29 31,26 -0,26% 31,00 31,50 31,29 31,26 31,50 1.590 40.180.216
21/8/2024 31,43 31,34 -0,98% 31,05 31,71 31,42 31,34 31,45 1.399 39.723.750
20/8/2024 31,85 31,65 -0,60% 31,61 31,87 31,77 31,65 31,85 1.657 39.941.836
19/8/2024 31,52 31,84 +0,57% 31,15 31,84 31,52 31,66 31,84 1.728 44.188.460
16/8/2024 32,07 31,66 -1,22% 31,47 32,19 31,66 31,60 31,66 1.541 41.822.398
15/8/2024 32,80 32,05 -1,54% 31,94 32,80 32,40 32,05 32,12 1.402 43.082.578
14/8/2024 31,93 32,55 +1,37% 31,71 32,85 32,40 32,55 32,75 1.793 51.558.683
13/8/2024 31,00 32,11 +2,56% 31,00 32,14 31,68 31,92 32,11 1.333 46.124.918
12/8/2024 31,14 31,31 -0,73% 31,09 31,49 31,22 31,20 31,31 1.144 37.077.935
9/8/2024 31,74 31,54 -0,22% 31,03 31,82 31,48 31,52 31,69 1.212 39.145.092
8/8/2024 31,47 31,61 +0,64% 31,39 31,76 31,59 31,50 31,61 976 35.386.962
7/8/2024 31,07 31,41 +1,42% 31,07 31,68 31,38 31,41 31,61 1.899 44.770.660
6/8/2024 30,75 30,97 +0,58% 30,75 31,31 31,08 30,97 31,08 1.812 46.040.474
5/8/2024 30,95 30,79 -1,28% 30,41 30,95 30,79 30,79 30,84 2.646 48.521.003
2/8/2024 31,79 31,19 -1,76% 31,07 31,89 31,52 31,09 31,19 1.571 38.650.245
1/8/2024 30,80 31,75 +2,75% 30,80 31,79 31,39 31,61 31,75 1.340 39.189.363
31/7/2024 30,87 30,90 +0,16% 30,54 30,95 30,75 30,77 30,90 1.421 47.172.023
30/7/2024 31,15 30,85 -0,58% 30,81 31,18 30,93 30,85 30,91 1.021 29.317.007
29/7/2024 31,25 31,03 -0,51% 31,03 31,38 31,23 31,03 31,20 1.064 31.650.384
26/7/2024 31,10 31,19 +0,71% 30,96 31,48 31,21 31,19 31,39 1.114 36.034.113
25/7/2024 31,21 30,97 -0,77% 30,97 31,36 31,18 30,97 31,16 909 33.231.658
24/7/2024 31,15 31,21 +0,26% 30,94 31,39 31,20 31,21 31,39 856 32.045.984
23/7/2024 31,46 31,13 -0,61% 31,10 31,55 31,25 31,13 31,38 1.069 36.258.959
22/7/2024 31,00 31,32 +0,35% 30,80 31,61 31,31 31,57 31,38 1.986 35.124.333

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.