Cotação atual, histórico e gráfico do papel: OUFF11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações OUFF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2023	0,00%	0,00	69,77	69,79	69,57	69,85	76K	106
04/12/2023	0,68%	0,47	69,77	69,29	69,24	69,80	128K	92
01/12/2023	1,43%	0,98	69,30	68,50	68,48	69,40	81K	131
30/11/2023	-0,96%	-0,66	68,32	69,14	68,32	69,17	672K	1.821
29/11/2023	-0,03%	-0,02	68,98	69,00	68,70	69,20	141K	106
28/11/2023	-0,10%	-0,07	69,00	69,01	68,93	69,30	267K	141
27/11/2023	-0,55%	-0,38	69,07	69,49	69,00	69,51	165K	401
24/11/2023	0,49%	0,34	69,45	69,43	69,11	69,57	86K	80
23/11/2023	-0,69%	-0,48	69,11	69,50	69,11	69,93	169K	226
22/11/2023	0,42%	0,29	69,59	69,40	69,11	69,89	137K	122
21/11/2023	-0,36%	-0,25	69,30	69,50	69,30	69,66	106K	129

20/11/2023	0,00%	0,00	69,55	69,55	69,12	69,55	156K	130
17/11/2023	-1,47%	-1,04	69,55	69,86	69,45	69,87	184K	154
16/11/2023	0,43%	0,30	70,59	70,45	69,48	70,62	295K	256
14/11/2023	-0,30%	-0,21	70,29	70,41	70,29	70,62	147K	103
13/11/2023	0,14%	0,10	70,50	70,03	70,03	70,63	64K	90
10/11/2023	0,72%	0,50	70,40	70,30	70,25	70,70	90K	82
09/11/2023	-0,23%	-0,16	69,90	70,06	69,65	70,08	79K	75
08/11/2023	0,11%	0,08	70,06	69,98	69,79	70,26	115K	73
07/11/2023	0,69%	0,48	69,98	69,01	69,01	70,37	137K	128
06/11/2023	0,38%	0,26	69,50	69,20	69,20	70,40	189K	386
03/11/2023	0,87%	0,60	69,24	69,30	68,69	69,35	120K	89
01/11/2023	0,10%	0,07	68,64	68,71	68,57	69,35	184K	166
31/10/2023	-0,13%	-0,09	68,57	68,83	68,56	69,34	69K	119
30/10/2023	-0,46%	-0,32	68,66	68,97	68,57	69,45	98K	83
27/10/2023	1,00%	0,68	68,98	68,09	67,41	68,98	213K	117
26/10/2023	1,37%	0,92	68,30	67,90	67,40	68,38	211K	123
25/10/2023	-2,01%	-1,38	67,38	68,95	67,38	69,00	227K	225
24/10/2023	-0,06%	-0,04	68,76	68,81	68,09	69,27	302K	195
23/10/2023	0,57%	0,39	68,80	68,94	67,10	68,96	202K	207
20/10/2023	0,16%	0,11	68,41	68,30	68,30	69,36	315K	154
19/10/2023	-0,38%	-0,26	68,30	68,55	68,23	69,19	116K	108
18/10/2023	-0,28%	-0,19	68,56	68,89	68,00	69,49	323K	213
17/10/2023	-1,48%	-1,03	68,75	68,90	68,70	69,38	197K	182
16/10/2023	-0,68%	-0,48	69,78	70,52	69,16	70,52	595K	2.520
13/10/2023	0,19%	0,13	70,26	70,13	69,92	70,66	152K	150
11/10/2023	1,64%	1,13	70,13	70,00	69,55	70,22	89K	102
10/10/2023	-1,29%	-0,90	69,00	69,90	68,99	70,89	322K	308
09/10/2023	-0,21%	-0,15	69,90	70,05	69,80	70,51	90K	77
06/10/2023	0,23%	0,16	70,05	69,99	69,79	70,05	76K	76
05/10/2023	-0,16%	-0,11	69,89	70,23	69,40	70,23	190K	99
04/10/2023	0,03%	0,02	70,00	70,00	69,76	70,49	222K	151
03/10/2023	-0,88%	-0,62	69,98	70,50	69,85	71,22	576K	223
02/10/2023	-1,30%	-0,93	70,60	72,45	70,02	72,45	214K	364
29/09/2023	0,15%	0,11	71,53	72,15	70,90	72,15	123K	116
28/09/2023	-0,24%	-0,17	71,42	71,57	70,02	71,59	343K	720
27/09/2023	-1,76%	-1,28	71,59	72,85	70,50	73,06	255K	225
26/09/2023	-0,72%	-0,53	72,87	72,92	72,01	73,40	102K	166
25/09/2023	0,00%	0,00	73,40	73,40	72,50	73,50	501K	721
22/09/2023	-0,14%	-0,10	73,40	73,63	73,30	73,63	221K	141
21/09/2023	0,11%	0,08	73,50	73,33	73,00	73,50	280K	128
20/09/2023	0,01%	0,01	73,42	73,80	73,00	73,81	153K	160
19/09/2023	-0,12%	-0,09	73,41	73,40	73,35	73,79	477K	272
18/09/2023	-0,24%	-0,18	73,50	73,62	73,01	73,62	152K	174
15/09/2023	0,24%	0,18	73,68	73,25	73,25	73,94	165K	238
14/09/2023	-0,68%	-0,50	73,50	73,90	73,45	73,90	115K	132
13/09/2023	0,07%	0,05	74,00	74,05	73,51	74,05	137K	255
12/09/2023	-0,05%	-0,04	73,95	73,99	73,63	74,20	72K	82
11/09/2023	0,33%	0,24	73,99	73,76	73,50	74,50	142K	108
08/09/2023	0,83%	0,61	73,75	73,48	73,44	73,80	101K	73
06/09/2023	-0,01%	-0,01	73,14	73,15	73,14	73,48	36K	47
05/09/2023	-0,56%	-0,41	73,15	73,57	72,90	73,79	96K	119
04/09/2023	0,22%	0,16	73,56	73,50	73,20	73,59	30K	72
01/09/2023	-0,14%	-0,10	73,40	73,50	73,21	73,71	109K	86
31/08/2023	0,41%	0,30	73,50	73,97	73,20	74,00	241K	130
30/08/2023	-0,34%	-0,25	73,20	73,50	73,05	73,50	205K	169
29/08/2023	-0,26%	-0,19	73,45	73,45	72,80	73,50	102K	71
28/08/2023	-0,15%	-0,11	73,64	73,48	73,48	73,90	89K	75
25/08/2023	0,34%	0,25	73,75	73,96	73,13	73,96	103K	91
24/08/2023	0,16%	0,12	73,50	73,20	72,98	73,78	52K	63
23/08/2023	0,03%	0,02	73,38	73,41	73,13	73,41	218K	306
22/08/2023	-0,23%	-0,17	73,36	73,53	73,00	74,00	103K	115
21/08/2023	-0,20%	-0,15	73,53	73,69	73,20	73,88	55K	97
18/08/2023	-0,43%	-0,32	73,68	73,99	73,28	73,99	141K	76
17/08/2023	1,18%	0,86	74,00	73,14	73,13	74,00	222K	79
16/08/2023	-1,16%	-0,86	73,14	74,00	72,99	74,00	122K	109
15/08/2023	-0,11%	-0,08	74,00	73,89	72,75	74,00	138K	198
14/08/2023	0,19%	0,14	74,08	74,00	73,75	74,98	240K	151
11/08/2023	-0,26%	-0,19	73,94	74,19	73,57	74,19	182K	123
10/08/2023	0,75%	0,55	74,13	73,60	73,60	74,49	73K	64
09/08/2023	-0,61%	-0,45	73,58	74,04	73,58	74,98	81K	97
08/08/2023	-0,08%	-0,06	74,03	74,14	73,33	74,99	248K	270
07/08/2023	0,26%	0,19	74,09	74,10	72,99	74,10	132K	140
04/08/2023	0,30%	0,22	73,90	73,68	73,50	74,04	63K	94
03/08/2023	-0,03%	-0,02	73,68	74,17	73,67	74,17	119K	232
02/08/2023	0,24%	0,18	73,70	73,51	73,40	73,99	78K	113
01/08/2023	-0,10%	-0,07	73,52	73,80	73,26	74,50	174K	179
31/07/2023	0,18%	0,13	73,59	73,46	73,04	73,64	76K	84
28/07/2023	0,00%	0,00	73,46	73,45	73,01	73,77	92K	100
27/07/2023	1,11%	0,81	73,46	72,99	72,99	74,15	186K	107
26/07/2023	-0,44%	-0,32	72,65	72,56	72,56	74,00	308K	324
25/07/2023	1,00%	0,72	72,97	72,49	72,32	73,50	239K	119
24/07/2023	-0,17%	-0,12	72,25	72,40	72,12	72,49	181K	83
21/07/2023	0,39%	0,28	72,37	71,98	71,71	72,49	198K	159
20/07/2023	0,83%	0,59	72,09	71,50	71,26	72,09	265K	863
19/07/2023	-0,06%	-0,04	71,50	71,90	71,50	71,90	288K	1.132
18/07/2023	-0,28%	-0,20	71,54	71,74	71,50	71,99	233K	295
17/07/2023	-0,66%	-0,48	71,74	72,00	71,21	72,00	179K	136
14/07/2023	-0,29%	-0,21	72,22	72,50	72,03	72,88	412K	1.658
13/07/2023	0,58%	0,42	72,43	72,14	72,03	72,98	186K	184
12/07/2023	-0,19%	-0,14	72,01	72,15	70,62	72,20	136K	182
11/07/2023	0,21%	0,15	72,15	71,52	71,52	72,52	504K	161
10/07/2023	-0,68%	-0,49	72,00	72,48	71,99	72,70	126K	285
07/07/2023	2,16%	1,53	72,49	71,77	71,50	72,49	200K	221
06/07/2023	-0,34%	-0,24	70,96	71,50	70,39	71,99	392K	274
05/07/2023	-0,42%	-0,30	71,20	71,54	71,14	71,99	340K	100
04/07/2023	0,80%	0,57	71,50	70,93	70,70	71,68	139K	102
03/07/2023	1,30%	0,91	70,93	70,93	70,06	70,99	111K	161
30/06/2023	0,30%	0,21	70,02	69,81	69,75	70,99	220K	257
29/06/2023	-0,13%	-0,09	69,81	69,88	69,08	72,58	304K	220
28/06/2023	1,75%	1,20	69,90	68,92	68,69	69,90	213K	210
27/06/2023	0,01%	0,01	68,70	68,69	68,55	69,40	100K	116
26/06/2023	-0,10%	-0,07	68,69	69,00	67,63	69,08	262K	222
23/06/2023	-0,35%	-0,24	68,76	69,00	68,50	69,68	168K	146
22/06/2023	0,31%	0,21	69,00	68,79	68,79	69,71	303K	182
21/06/2023	0,07%	0,05	68,79	68,98	68,00	70,00	172K	163
20/06/2023	1,82%	1,23	68,74	67,50	67,50	68,74	126K	109
19/06/2023	0,31%	0,21	67,51	67,30	66,81	68,00	138K	171
16/06/2023	-0,13%	-0,09	67,30	66,70	66,70	67,38	132K	113
15/06/2023	1,41%	0,94	67,39	66,47	66,47	67,49	134K	193
14/06/2023	0,08%	0,05	66,45	66,39	66,39	66,99	144K	158
13/06/2023	0,00%	0,00	66,40	66,03	66,03	66,70	125K	180
12/06/2023	0,23%	0,15	66,40	66,00	65,61	66,45	291K	371
09/06/2023	0,38%	0,25	66,25	66,00	65,75	66,38	178K	183
07/06/2023	1,07%	0,70	66,00	65,69	65,50	66,23	112K	141
06/06/2023	-1,12%	-0,74	65,30	65,80	65,04	66,35	544K	2.075
05/06/2023	0,14%	0,09	66,04	66,00	65,80	66,35	161K	134
02/06/2023	0,00%	0,00	65,95	65,99	65,69	65,99	164K	131
01/06/2023	-0,18%	-0,12	65,95	66,07	65,55	66,35	197K	130
31/05/2023	-0,50%	-0,33	66,07	66,40	65,88	66,40	317K	188
30/05/2023	0,77%	0,51	66,40	65,91	65,50	66,40	142K	181
29/05/2023	0,44%	0,29	65,89	65,79	65,60	66,40	185K	153
26/05/2023	0,24%	0,16	65,60	65,70	65,37	65,97	25K	60
25/05/2023	-	-	65,44	64,80	64,74	65,70	53K	175

Date,Open,High,Low,Close,Volume
05-Dec-23,69.79,69.85,69.57,69.77,76104
04-Dec-23,69.29,69.80,69.24,69.77,127800
01-Dec-23,68.50,69.40,68.48,69.30,81193
30-Nov-23,69.14,69.17,68.32,68.32,671598
29-Nov-23,69.00,69.20,68.70,68.98,141217
28-Nov-23,69.01,69.30,68.93,69.00,266603
27-Nov-23,69.49,69.51,69.00,69.07,165452
24-Nov-23,69.43,69.57,69.11,69.45,85508
23-Nov-23,69.50,69.93,69.11,69.11,168588
22-Nov-23,69.40,69.89,69.11,69.59,137145
21-Nov-23,69.50,69.66,69.30,69.30,105583
20-Nov-23,69.55,69.55,69.12,69.55,156443
17-Nov-23,69.86,69.87,69.45,69.55,184493
16-Nov-23,70.45,70.62,69.48,70.59,295141
14-Nov-23,70.41,70.62,70.29,70.29,147264
13-Nov-23,70.03,70.63,70.03,70.50,64073
10-Nov-23,70.30,70.70,70.25,70.40,89844
09-Nov-23,70.06,70.08,69.65,69.90,79395
08-Nov-23,69.98,70.26,69.79,70.06,115121
07-Nov-23,69.01,70.37,69.01,69.98,136732
06-Nov-23,69.20,70.40,69.20,69.50,188900
03-Nov-23,69.30,69.35,68.69,69.24,119524
01-Nov-23,68.71,69.35,68.57,68.64,183676
31-Oct-23,68.83,69.34,68.56,68.57,68776
30-Oct-23,68.97,69.45,68.57,68.66,97910
27-Oct-23,68.09,68.98,67.41,68.98,212987
26-Oct-23,67.90,68.38,67.40,68.30,211472
25-Oct-23,68.95,69.00,67.38,67.38,227469
24-Oct-23,68.81,69.27,68.09,68.76,302203
23-Oct-23,68.94,68.96,67.10,68.80,202042
20-Oct-23,68.30,69.36,68.30,68.41,315386
19-Oct-23,68.55,69.19,68.23,68.30,116378
18-Oct-23,68.89,69.49,68.00,68.56,322863
17-Oct-23,68.90,69.38,68.70,68.75,197429
16-Oct-23,70.52,70.52,69.16,69.78,594815
13-Oct-23,70.13,70.66,69.92,70.26,152499
11-Oct-23,70.00,70.22,69.55,70.13,89114
10-Oct-23,69.90,70.89,68.99,69.00,322439
09-Oct-23,70.05,70.51,69.80,69.90,90367
06-Oct-23,69.99,70.05,69.79,70.05,76471
05-Oct-23,70.23,70.23,69.40,69.89,189998
04-Oct-23,70.00,70.49,69.76,70.00,222143
03-Oct-23,70.50,71.22,69.85,69.98,576271
02-Oct-23,72.45,72.45,70.02,70.60,213988
29-Sep-23,72.15,72.15,70.90,71.53,123421
28-Sep-23,71.57,71.59,70.02,71.42,342738
27-Sep-23,72.85,73.06,70.50,71.59,254537
26-Sep-23,72.92,73.40,72.01,72.87,101559
25-Sep-23,73.40,73.50,72.50,73.40,501218
22-Sep-23,73.63,73.63,73.30,73.40,220856
21-Sep-23,73.33,73.50,73.00,73.50,280350
20-Sep-23,73.80,73.81,73.00,73.42,152740
19-Sep-23,73.40,73.79,73.35,73.41,477295
18-Sep-23,73.62,73.62,73.01,73.50,152057
15-Sep-23,73.25,73.94,73.25,73.68,165333
14-Sep-23,73.90,73.90,73.45,73.50,115086
13-Sep-23,74.05,74.05,73.51,74.00,136651
12-Sep-23,73.99,74.20,73.63,73.95,72288
11-Sep-23,73.76,74.50,73.50,73.99,141743
08-Sep-23,73.48,73.80,73.44,73.75,100916
06-Sep-23,73.15,73.48,73.14,73.14,36029
05-Sep-23,73.57,73.79,72.90,73.15,95825
04-Sep-23,73.50,73.59,73.20,73.56,29883
01-Sep-23,73.50,73.71,73.21,73.40,109223
31-Aug-23,73.97,74.00,73.20,73.50,240789
30-Aug-23,73.50,73.50,73.05,73.20,204669
29-Aug-23,73.45,73.50,72.80,73.45,102298
28-Aug-23,73.48,73.90,73.48,73.64,89291
25-Aug-23,73.96,73.96,73.13,73.75,103388
24-Aug-23,73.20,73.78,72.98,73.50,51968
23-Aug-23,73.41,73.41,73.13,73.38,218358
22-Aug-23,73.53,74.00,73.00,73.36,103205
21-Aug-23,73.69,73.88,73.20,73.53,54834
18-Aug-23,73.99,73.99,73.28,73.68,141441
17-Aug-23,73.14,74.00,73.13,74.00,221616
16-Aug-23,74.00,74.00,72.99,73.14,121699
15-Aug-23,73.89,74.00,72.75,74.00,138344
14-Aug-23,74.00,74.98,73.75,74.08,239647
11-Aug-23,74.19,74.19,73.57,73.94,182459
10-Aug-23,73.60,74.49,73.60,74.13,72854
09-Aug-23,74.04,74.98,73.58,73.58,80642
08-Aug-23,74.14,74.99,73.33,74.03,248093
07-Aug-23,74.10,74.10,72.99,74.09,131945
04-Aug-23,73.68,74.04,73.50,73.90,63460
03-Aug-23,74.17,74.17,73.67,73.68,119226
02-Aug-23,73.51,73.99,73.40,73.70,77529
01-Aug-23,73.80,74.50,73.26,73.52,174085
31-Jul-23,73.46,73.64,73.04,73.59,76447
28-Jul-23,73.45,73.77,73.01,73.46,92249
27-Jul-23,72.99,74.15,72.99,73.46,186015
26-Jul-23,72.56,74.00,72.56,72.65,308351
25-Jul-23,72.49,73.50,72.32,72.97,238887
24-Jul-23,72.40,72.49,72.12,72.25,181035
21-Jul-23,71.98,72.49,71.71,72.37,198367
20-Jul-23,71.50,72.09,71.26,72.09,264636
19-Jul-23,71.90,71.90,71.50,71.50,287649
18-Jul-23,71.74,71.99,71.50,71.54,232660
17-Jul-23,72.00,72.00,71.21,71.74,178733
14-Jul-23,72.50,72.88,72.03,72.22,412257
13-Jul-23,72.14,72.98,72.03,72.43,185759
12-Jul-23,72.15,72.20,70.62,72.01,135990
11-Jul-23,71.52,72.52,71.52,72.15,503990
10-Jul-23,72.48,72.70,71.99,72.00,126245
07-Jul-23,71.77,72.49,71.50,72.49,199532
06-Jul-23,71.50,71.99,70.39,70.96,392405
05-Jul-23,71.54,71.99,71.14,71.20,339515
04-Jul-23,70.93,71.68,70.70,71.50,139036
03-Jul-23,70.93,70.99,70.06,70.93,111208
30-Jun-23,69.81,70.99,69.75,70.02,219777
29-Jun-23,69.88,72.58,69.08,69.81,303773
28-Jun-23,68.92,69.90,68.69,69.90,212835
27-Jun-23,68.69,69.40,68.55,68.70,99551
26-Jun-23,69.00,69.08,67.63,68.69,262241
23-Jun-23,69.00,69.68,68.50,68.76,167532
22-Jun-23,68.79,69.71,68.79,69.00,303361
21-Jun-23,68.98,70.00,68.00,68.79,171953
20-Jun-23,67.50,68.74,67.50,68.74,126326
19-Jun-23,67.30,68.00,66.81,67.51,137629
16-Jun-23,66.70,67.38,66.70,67.30,132067
15-Jun-23,66.47,67.49,66.47,67.39,134283
14-Jun-23,66.39,66.99,66.39,66.45,144105
13-Jun-23,66.03,66.70,66.03,66.40,125009
12-Jun-23,66.00,66.45,65.61,66.40,290906
09-Jun-23,66.00,66.38,65.75,66.25,178300
07-Jun-23,65.69,66.23,65.50,66.00,111500
06-Jun-23,65.80,66.35,65.04,65.30,543908
05-Jun-23,66.00,66.35,65.80,66.04,160623
02-Jun-23,65.99,65.99,65.69,65.95,164367
01-Jun-23,66.07,66.35,65.55,65.95,197355
31-May-23,66.40,66.40,65.88,66.07,317000
30-May-23,65.91,66.40,65.50,66.40,142189
29-May-23,65.79,66.40,65.60,65.89,185199
26-May-23,65.70,65.97,65.37,65.60,25126
25-May-23,64.80,65.70,64.74,65.44,52637

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: OUFF11