Alupar Invest Unit (ALUP11)

ALUP11
🏛️ Brasil →
32.27
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 31.55 31.70 31.55 31.70 2.9K
10:05 31.70 31.70 31.70 31.70 2.7K
10:10 31.69 31.80 31.69 31.78 1.4K
10:15 31.79 31.85 31.73 31.78 2.1K
10:20 31.82 31.82 31.64 31.64 0.7K
10:25 31.64 31.64 31.60 31.60 0.7K
10:30 31.58 31.65 31.58 31.65 0.8K
10:35 31.61 31.65 31.61 31.65 1.1K
10:40 31.64 31.64 31.63 31.63 0.2K
10:45 31.66 31.66 31.64 31.64 0.8K
10:50 31.62 31.62 31.56 31.56 3.6K
10:55 31.57 31.57 31.54 31.54 0.4K
11:00 31.58 31.59 31.49 31.54 4.4K
11:05 31.57 31.57 31.57 31.57 5.6K
11:10 31.60 31.69 31.60 31.68 9.0K
11:15 31.66 31.68 31.66 31.66 4.0K
11:20 31.65 31.69 31.64 31.67 3.4K
11:25 31.66 31.66 31.61 31.62 5.8K
11:30 31.64 31.67 31.64 31.64 2.6K
11:35 31.63 31.66 31.63 31.66 1.6K
11:40 31.65 31.66 31.61 31.61 1.5K
11:45 31.63 31.64 31.61 31.64 3.7K
11:50 31.65 31.68 31.64 31.64 1.5K
11:55 31.63 31.63 31.60 31.61 0.8K
12:00 31.60 31.61 31.60 31.61 0.5K
12:05 31.61 31.61 31.57 31.59 1.6K
12:10 31.59 31.60 31.57 31.59 2.8K
12:15 31.60 31.61 31.59 31.61 1.7K
12:20 31.61 31.62 31.61 31.62 0.9K
12:25 31.62 31.62 31.59 31.59 1.8K
12:30 31.61 31.61 31.60 31.61 0.8K
12:35 31.61 31.61 31.59 31.59 1.1K
12:40 31.60 31.61 31.60 31.61 0.9K
12:45 31.60 31.62 31.60 31.61 0.8K
12:50 31.59 31.62 31.58 31.61 3.0K
12:55 31.61 31.61 31.58 31.58 3.0K
13:00 31.57 31.59 31.57 31.59 1.9K
13:05 31.58 31.60 31.58 31.60 1.0K
13:10 31.59 31.60 31.59 31.59 1.6K
13:15 31.59 31.59 31.57 31.57 1.3K
13:20 31.58 31.60 31.58 31.59 1.5K
13:25 31.60 31.61 31.60 31.60 1.6K
13:30 31.59 31.60 31.58 31.58 0.4K
13:35 31.60 31.60 31.58 31.58 1.9K
13:40 31.59 31.63 31.59 31.62 6.5K
13:45 31.62 31.64 31.60 31.61 3.8K
13:50 31.61 31.62 31.60 31.62 1.5K
13:55 31.61 31.63 31.60 31.63 2.5K
14:00 31.62 31.62 31.60 31.60 2.3K
14:05 31.61 31.61 31.58 31.58 1.9K
14:10 31.59 31.62 31.59 31.61 2.6K
14:15 31.59 31.62 31.59 31.61 2.7K
14:20 31.62 31.64 31.61 31.61 3.0K
14:25 31.62 31.62 31.61 31.62 2.7K
14:30 31.61 31.64 31.61 31.64 2.2K
14:35 31.65 31.65 31.61 31.62 2.5K
14:40 31.62 31.63 31.61 31.61 2.2K
14:45 31.61 31.61 31.59 31.60 1.9K
14:50 31.60 31.63 31.60 31.63 3.6K
14:55 31.61 31.64 31.61 31.63 4.2K
15:00 31.63 31.65 31.62 31.64 4.4K
15:05 31.64 31.65 31.61 31.61 2.9K
15:10 31.61 31.63 31.60 31.61 1.8K
15:15 31.60 31.63 31.60 31.62 3.9K
15:20 31.62 31.64 31.61 31.62 2.4K
15:25 31.62 31.62 31.61 31.62 2.0K
15:30 31.62 31.63 31.60 31.62 3.8K
15:35 31.62 31.62 31.61 31.62 0.9K
15:40 31.61 31.66 31.61 31.64 7.4K
15:45 31.66 31.72 31.65 31.72 6.1K
15:50 31.70 31.70 31.69 31.70 2.9K
15:55 31.70 31.70 31.69 31.69 2.3K
16:00 31.68 31.70 31.68 31.69 4.7K
16:05 31.69 31.70 31.68 31.69 2.0K
16:10 31.69 31.73 31.69 31.70 6.3K
16:15 31.69 31.69 31.68 31.68 3.1K
16:20 31.69 31.70 31.68 31.70 3.6K
16:25 31.70 31.70 31.67 31.69 2.7K
16:30 31.69 31.70 31.67 31.70 7.4K
16:35 31.70 31.70 31.66 31.66 6.0K
16:40 31.66 31.66 31.65 31.66 2.1K
16:45 31.65 31.69 31.65 31.69 6.1K
16:50 31.69 31.72 31.59 31.59 5.0K
16:55 31.61 31.61 31.61 31.61 68.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 31.60 32.30 31.57 32.27 0.3M
2025-09-26 31.55 31.85 31.49 31.61 0.3M
2025-09-25 31.50 31.81 31.30 31.76 0.7M
2025-09-24 31.81 31.90 31.31 31.55 0.8M
2025-09-23 31.07 31.87 30.94 31.75 0.7M
2025-09-22 31.17 31.17 30.68 31.04 0.8M
2025-09-19 30.51 31.20 30.51 31.20 1.3M
2025-09-18 30.66 30.85 30.26 30.51 0.5M
2025-09-17 30.70 30.97 30.69 30.69 0.3M
2025-09-16 30.85 30.96 30.38 30.70 0.4M
2025-09-15 30.72 30.82 30.51 30.82 0.5M
2025-09-12 30.71 30.71 30.36 30.57 0.7M
2025-09-11 30.56 30.82 30.46 30.71 0.5M
2025-09-10 30.56 30.64 30.37 30.59 0.4M
2025-09-09 30.71 30.71 30.27 30.37 0.2M
2025-09-08 30.41 30.70 30.38 30.50 0.6M
2025-09-05 30.06 30.71 30.01 30.45 0.7M
2025-09-04 29.79 30.14 29.70 29.98 0.3M
2025-09-03 29.53 30.09 29.52 29.79 1.7M
2025-09-02 29.62 29.75 29.34 29.60 1.1M
2025-09-01 29.62 29.82 29.39 29.63 0.3M
2025-08-29 29.81 30.17 29.68 29.80 0.9M
2025-08-28 29.50 30.16 29.50 29.97 1.4M
2025-08-27 29.42 29.67 29.35 29.50 0.8M
2025-08-26 29.42 29.57 29.22 29.46 0.8M
2025-08-25 29.50 29.63 29.25 29.40 1.9M
2025-08-22 28.91 29.60 28.90 29.52 0.9M
2025-08-21 29.03 29.19 28.86 29.13 0.7M
2025-08-20 29.11 29.24 28.87 29.19 0.6M
2025-08-19 29.35 29.35 28.64 29.11 0.7M
2025-08-18 29.21 29.39 29.06 29.35 1.3M
2025-08-15 29.15 29.24 28.79 29.21 0.7M
2025-08-14 29.38 29.38 28.81 29.12 1.0M
2025-08-13 29.37 29.37 28.97 29.17 5.0M
2025-08-12 29.06 29.47 29.06 29.21 1.2M
2025-08-11 29.23 29.23 28.76 29.06 0.6M
2025-08-08 29.29 29.41 28.79 28.86 0.9M
2025-08-07 29.59 29.83 29.26 29.50 2.2M
2025-08-06 29.53 29.59 29.31 29.50 0.6M
2025-08-05 29.66 29.88 29.30 29.37 1.4M
2025-08-04 29.70 29.98 29.28 29.50 0.6M
2025-08-01 29.55 30.07 29.55 29.70 0.8M
2025-07-31 29.80 29.80 29.47 29.50 0.7M
2025-07-30 29.34 30.22 29.33 29.82 0.5M
2025-07-29 29.20 29.70 28.92 29.50 0.6M
2025-07-28 29.46 29.49 28.93 29.19 5.9M
2025-07-25 29.47 29.49 29.18 29.46 0.3M
2025-07-24 29.90 29.90 29.26 29.45 0.4M
2025-07-23 29.36 29.90 29.36 29.79 0.6M
2025-07-22 29.64 29.97 29.16 29.30 0.6M
2025-07-21 29.63 29.84 29.54 29.69 0.4M
2025-07-18 30.34 30.34 29.59 29.59 0.6M
2025-07-17 30.22 30.35 29.90 30.14 0.7M
2025-07-16 30.18 30.49 29.93 30.22 1.4M
2025-07-15 30.20 30.20 29.78 30.04 0.6M
2025-07-14 29.93 29.95 29.59 29.88 0.9M
2025-07-11 30.34 30.48 29.80 29.94 1.1M
2025-07-10 30.41 30.65 30.12 30.35 1.3M
2025-07-09 30.88 31.00 30.38 30.38 0.7M
2025-07-08 30.37 31.01 30.33 30.81 0.9M
2025-07-07 31.06 31.06 30.37 30.70 0.8M
2025-07-04 31.08 31.09 30.54 31.08 0.8M
2025-07-03 30.64 31.45 30.63 31.14 1.3M
2025-07-02 31.32 31.43 30.46 30.57 0.6M
2025-07-01 30.80 31.65 30.80 31.33 0.9M
2025-06-30 30.29 31.08 30.26 30.95 0.8M
2025-06-27 30.40 30.76 30.30 30.37 0.6M
2025-06-26 30.38 30.64 30.24 30.51 0.7M
2025-06-25 30.53 30.70 30.04 30.21 0.7M
2025-06-24 30.27 31.15 30.20 30.65 0.9M
2025-06-23 30.05 30.70 29.94 30.10 3.4M
2025-06-20 30.61 30.61 30.09 30.22 7.7M
2025-06-18 30.44 30.67 30.22 30.48 0.6M
2025-06-17 30.50 30.79 30.07 30.30 1.3M
2025-06-16 30.12 30.80 30.12 30.67 0.7M
2025-06-13 30.08 30.52 29.82 30.12 0.7M
2025-06-12 30.02 30.25 29.66 30.25 1.0M
2025-06-11 29.87 30.40 29.78 30.03 0.5M
2025-06-10 29.73 30.32 29.73 30.04 0.9M
2025-06-09 30.30 30.62 29.70 29.73 0.8M
2025-06-06 30.76 30.76 30.30 30.34 1.9M
2025-06-05 30.64 30.65 30.06 30.59 0.9M
2025-06-04 30.90 31.17 30.58 30.64 0.9M
2025-06-03 30.45 31.00 30.35 30.75 0.5M
2025-06-02 30.76 31.04 29.99 30.38 1.0M
2025-05-30 30.66 31.23 30.61 30.69 1.3M
2025-05-29 30.92 31.07 30.58 30.83 0.7M
2025-05-28 30.85 31.57 30.85 30.89 0.8M
2025-05-27 30.43 31.43 30.40 31.20 0.7M
2025-05-26 30.53 30.80 30.24 30.36 0.5M
2025-05-23 30.36 30.64 29.78 30.53 0.4M
2025-05-22 30.33 30.83 30.21 30.29 0.6M
2025-05-21 30.97 30.97 30.16 30.50 1.0M
2025-05-20 30.43 30.95 30.21 30.83 0.6M
2025-05-19 29.56 30.62 29.39 30.60 0.8M
2025-05-16 29.76 29.84 29.30 29.55 0.8M
2025-05-15 29.24 29.94 29.16 29.92 0.7M
2025-05-14 29.58 29.58 28.78 29.22 0.6M
2025-05-13 28.73 29.54 28.58 29.51 1.1M
2025-05-12 29.66 29.70 28.54 28.68 1.4M
2025-05-09 29.44 29.93 29.32 29.59 1.4M
2025-05-08 29.50 30.17 29.32 29.81 1.2M
2025-05-07 29.52 29.52 29.07 29.43 0.7M
2025-05-06 29.89 29.99 29.35 29.52 0.8M
2025-05-05 30.58 30.60 29.46 29.82 2.2M
2025-05-02 30.60 30.83 30.48 30.50 0.8M
2025-04-30 30.29 30.82 30.12 30.82 1.8M
2025-04-29 30.14 30.54 30.11 30.36 1.0M
2025-04-28 30.00 30.22 29.84 30.15 1.3M
2025-04-25 29.90 30.36 29.70 30.06 1.0M
2025-04-24 29.06 30.02 29.06 29.87 0.8M
2025-04-23 28.85 29.30 28.76 29.15 0.7M
2025-04-22 28.63 28.89 28.61 28.65 0.5M
2025-04-17 28.99 29.29 28.63 28.63 0.8M
2025-04-16 28.52 29.14 28.34 29.10 0.8M
2025-04-15 27.86 28.53 27.83 28.52 0.9M
2025-04-14 28.33 28.44 27.84 27.86 1.0M
2025-04-11 28.60 28.60 28.22 28.38 0.7M
2025-04-10 28.57 28.57 28.04 28.46 0.9M
2025-04-09 27.38 28.55 27.32 28.42 1.2M
2025-04-08 28.09 28.28 27.63 27.63 0.6M
2025-04-07 28.28 28.50 27.82 27.94 1.2M
2025-04-04 28.58 28.81 28.22 28.48 1.3M
2025-04-03 28.49 29.20 28.35 28.71 1.0M
2025-04-02 28.05 28.97 27.97 28.53 2.4M
2025-04-01 27.72 28.09 27.32 28.05 2.7M
2025-03-31 27.96 28.08 27.66 27.72 0.7M
2025-03-28 28.19 28.22 27.87 28.05 0.8M
2025-03-27 28.09 28.36 27.97 28.20 0.8M
2025-03-26 28.06 28.23 27.96 27.98 0.5M
2025-03-25 28.05 28.25 27.80 28.06 0.6M
2025-03-24 28.33 28.55 27.99 27.99 0.7M
2025-03-21 28.30 28.48 28.23 28.27 1.0M
2025-03-20 28.51 28.66 28.22 28.24 2.5M
2025-03-19 28.39 28.86 28.22 28.48 1.0M
2025-03-18 27.86 28.33 27.86 28.33 1.1M
2025-03-17 27.93 28.26 27.83 27.94 0.8M
2025-03-14 27.58 28.14 27.38 27.87 1.2M
2025-03-13 27.18 27.80 27.15 27.48 0.8M
2025-03-12 27.28 27.51 27.13 27.25 0.7M
2025-03-11 26.70 27.37 26.56 27.24 1.8M
2025-03-10 26.55 27.30 26.34 26.70 1.6M
2025-03-07 26.17 26.65 25.81 26.47 2.0M
2025-03-06 26.30 26.43 25.97 26.13 1.2M
2025-03-05 26.34 26.55 25.91 26.30 0.9M
2025-02-28 26.89 27.10 26.28 26.34 1.0M
2025-02-27 27.00 27.06 26.65 26.92 0.7M
2025-02-26 27.55 27.57 27.03 27.05 0.4M
2025-02-25 26.71 27.67 26.71 27.42 0.5M
2025-02-24 27.26 27.31 26.72 26.79 0.3M
2025-02-21 27.05 27.33 26.96 27.33 0.5M
2025-02-20 27.13 27.28 26.81 27.05 0.5M
2025-02-19 26.71 27.33 26.56 27.14 1.1M
2025-02-18 27.48 27.48 26.48 26.84 0.9M
2025-02-17 27.52 27.91 27.30 27.30 0.5M
2025-02-14 26.49 27.64 26.44 27.52 0.7M
2025-02-13 26.47 26.72 26.26 26.49 1.3M
2025-02-12 26.86 26.88 26.49 26.65 1.0M
2025-02-11 26.53 27.03 26.48 27.00 0.8M
2025-02-10 26.48 26.78 26.41 26.53 0.5M
2025-02-07 26.63 26.82 26.37 26.48 0.7M
2025-02-06 26.43 26.88 26.43 26.76 1.6M
2025-02-05 26.97 26.97 26.34 26.63 0.9M
2025-02-04 26.87 26.98 26.57 26.98 0.6M
2025-02-03 26.67 27.12 26.67 26.87 0.6M
2025-01-31 27.36 27.46 26.88 27.08 1.0M
2025-01-30 26.64 27.29 26.43 27.25 0.9M
2025-01-29 26.58 26.67 26.33 26.46 0.7M
2025-01-28 26.33 26.63 26.25 26.54 0.4M
2025-01-27 25.77 26.53 25.68 26.33 0.7M
2025-01-24 25.92 26.07 25.77 25.78 0.4M
2025-01-23 26.61 26.61 25.76 25.92 1.2M
2025-01-22 25.87 26.34 25.87 26.28 0.6M
2025-01-21 25.93 26.09 25.90 26.06 0.3M
2025-01-20 26.06 26.10 25.67 26.01 0.6M
2025-01-17 26.11 26.19 25.73 26.06 0.6M
2025-01-16 26.08 26.14 25.60 25.80 0.7M
2025-01-15 26.41 26.58 26.01 26.08 0.8M
2025-01-14 26.13 26.37 25.93 26.28 0.8M
2025-01-13 25.54 26.61 25.54 25.97 2.8M
2025-01-10 25.44 25.79 25.43 25.79 0.9M
2025-01-09 25.55 25.78 25.42 25.61 3.2M
2025-01-08 25.83 25.92 25.50 25.60 1.4M
2025-01-07 25.40 25.96 25.40 25.95 1.4M
2025-01-06 25.65 25.65 24.99 25.49 1.1M
2025-01-03 25.44 25.49 25.01 25.09 0.7M
2025-01-02 25.45 25.50 25.04 25.43 1.5M