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
20/10/2021	0,27%	0,19	69,75	69,20	69,00	69,95	108K	163
19/10/2021	0,16%	0,11	69,56	69,56	68,70	69,56	140K	213
18/10/2021	-1,00%	-0,70	69,45	69,48	69,00	69,60	159K	221
15/10/2021	0,98%	0,68	70,15	69,40	69,40	71,23	269K	505
14/10/2021	-0,19%	-0,13	69,47	69,60	68,01	70,00	334K	327
13/10/2021	0,36%	0,25	69,60	69,40	68,50	69,94	225K	259
11/10/2021	1,17%	0,80	69,35	69,10	68,50	69,46	135K	226
08/10/2021	0,06%	0,04	68,55	69,45	68,50	69,45	251K	204
07/10/2021	-1,42%	-0,99	68,51	69,50	68,00	69,50	374K	395
06/10/2021	-0,71%	-0,50	69,50	70,00	69,50	70,30	135K	207
05/10/2021	-1,41%	-1,00	70,00	70,26	69,51	70,99	174K	407

04/10/2021	0,14%	0,10	71,00	70,91	70,66	71,50	112K	136
01/10/2021	-0,41%	-0,29	70,90	70,86	70,50	71,21	110K	210
30/09/2021	0,48%	0,34	71,19	71,49	69,83	71,49	143K	215
29/09/2021	0,90%	0,63	70,85	70,15	70,15	70,94	114K	107
28/09/2021	0,10%	0,07	70,22	71,04	70,00	71,89	130K	219
27/09/2021	-3,11%	-2,25	70,15	72,20	70,15	72,66	143K	196
24/09/2021	0,19%	0,14	72,40	72,25	71,98	72,80	118K	155
23/09/2021	0,22%	0,16	72,26	72,85	72,22	72,85	64K	115
22/09/2021	-2,54%	-1,88	72,10	73,98	72,07	73,98	210K	233
21/09/2021	2,14%	1,55	73,98	72,43	71,90	73,99	98K	223
20/09/2021	-0,81%	-0,59	72,43	73,00	70,25	74,42	264K	282
17/09/2021	-1,96%	-1,46	73,02	74,47	73,02	74,47	198K	528
16/09/2021	-0,24%	-0,18	74,48	74,00	73,25	74,48	92K	200
15/09/2021	-0,98%	-0,74	74,66	75,50	74,53	75,50	120K	215
14/09/2021	0,72%	0,54	75,40	74,89	74,50	75,50	68K	113
13/09/2021	-0,78%	-0,59	74,86	75,45	74,80	75,45	111K	141
10/09/2021	1,55%	1,15	75,45	74,65	74,38	75,46	85K	117
09/09/2021	0,30%	0,22	74,30	74,08	73,80	75,50	109K	183
08/09/2021	-0,82%	-0,61	74,08	74,69	73,52	74,70	88K	116
06/09/2021	0,61%	0,45	74,69	72,00	71,99	75,40	313K	294
03/09/2021	0,00%	0,00	74,24	74,24	73,50	74,24	129K	185
02/09/2021	-0,68%	-0,51	74,24	74,68	74,13	74,99	41K	104
01/09/2021	0,95%	0,70	74,75	75,99	73,50	75,99	75K	215
31/08/2021	0,71%	0,52	74,05	74,23	73,52	76,99	84K	377
30/08/2021	0,11%	0,08	73,53	73,45	73,45	75,00	238K	141
27/08/2021	-0,20%	-0,15	73,45	74,88	72,00	74,88	116K	205
26/08/2021	-1,41%	-1,05	73,60	74,65	72,01	74,94	115K	155
25/08/2021	0,34%	0,25	74,65	74,40	73,49	74,78	150K	144
24/08/2021	0,68%	0,50	74,40	74,57	74,01	74,69	50K	76
23/08/2021	-0,09%	-0,07	73,90	74,80	73,83	74,80	141K	152
20/08/2021	-1,20%	-0,90	73,97	74,00	73,00	74,87	114K	157
19/08/2021	-0,47%	-0,35	74,87	75,22	73,00	75,22	218K	170
18/08/2021	4,76%	3,42	75,22	71,80	70,89	75,26	498K	390
17/08/2021	-1,51%	-1,10	71,80	72,92	70,90	72,94	303K	296
16/08/2021	-0,14%	-0,10	72,90	72,99	71,13	72,99	198K	271
13/08/2021	-0,18%	-0,13	73,00	73,15	72,52	74,16	274K	303
12/08/2021	-3,33%	-2,52	73,13	75,65	71,51	75,65	383K	503
11/08/2021	-2,39%	-1,85	75,65	77,99	75,02	77,99	261K	551
10/08/2021	-0,58%	-0,45	77,50	77,96	77,26	78,00	108K	159
09/08/2021	-0,99%	-0,78	77,95	78,73	77,83	78,73	181K	236
06/08/2021	0,61%	0,48	78,73	78,85	78,31	78,97	34K	97
05/08/2021	0,27%	0,21	78,25	79,14	78,03	79,39	159K	237
04/08/2021	-2,45%	-1,96	78,04	80,00	78,04	80,24	221K	237
03/08/2021	0,62%	0,49	80,00	79,51	78,81	80,42	137K	215
02/08/2021	-1,56%	-1,26	79,51	80,77	78,88	80,77	312K	406
30/07/2021	-0,16%	-0,13	80,77	80,90	79,97	80,90	126K	204
29/07/2021	-1,03%	-0,84	80,90	81,74	80,03	81,74	150K	156
28/07/2021	0,29%	0,24	81,74	81,60	81,30	81,75	72K	106
27/07/2021	-0,24%	-0,20	81,50	81,70	81,00	81,75	95K	155
26/07/2021	-0,06%	-0,05	81,70	81,43	81,20	81,75	142K	141
23/07/2021	-0,18%	-0,15	81,75	81,89	81,38	81,89	128K	129
22/07/2021	0,04%	0,03	81,90	81,85	81,64	81,90	119K	142
21/07/2021	0,83%	0,67	81,87	81,67	81,43	81,87	124K	172
20/07/2021	-0,16%	-0,13	81,20	81,30	80,99	81,70	199K	323
19/07/2021	-0,20%	-0,16	81,33	81,99	81,25	81,99	126K	170
16/07/2021	-0,13%	-0,11	81,49	82,03	81,36	82,03	255K	269
15/07/2021	-0,81%	-0,67	81,60	81,70	81,40	82,07	317K	267
14/07/2021	0,33%	0,27	82,27	82,44	81,05	82,44	239K	247
13/07/2021	0,26%	0,21	82,00	82,43	77,66	82,44	431K	327
12/07/2021	2,01%	1,61	81,79	79,60	79,59	82,44	339K	228
08/07/2021	0,09%	0,07	80,18	80,20	80,03	81,78	186K	245
07/07/2021	-2,13%	-1,74	80,11	81,85	79,80	82,00	336K	306
06/07/2021	-0,18%	-0,15	81,85	82,25	80,59	82,46	231K	214
05/07/2021	0,04%	0,03	82,00	81,99	81,15	82,02	189K	178
02/07/2021	2,46%	1,97	81,97	80,99	80,96	82,00	201K	169
01/07/2021	1,52%	1,20	80,00	79,00	78,65	82,00	257K	562
30/06/2021	0,51%	0,40	78,80	78,74	78,40	79,35	199K	198
29/06/2021	0,69%	0,54	78,40	75,34	75,34	79,58	146K	145
28/06/2021	-1,32%	-1,04	77,86	78,90	71,98	78,94	379K	405
25/06/2021	-3,79%	-3,11	78,90	82,01	78,70	82,01	876K	1.332
24/06/2021	-0,23%	-0,19	82,01	82,25	80,75	83,00	609K	305
23/06/2021	-0,47%	-0,39	82,20	82,24	82,03	82,24	155K	154
22/06/2021	-1,34%	-1,12	82,59	83,71	82,01	83,71	446K	361
21/06/2021	1,96%	1,61	83,71	82,89	82,25	83,75	253K	249
18/06/2021	-0,85%	-0,70	82,10	82,80	82,10	82,94	348K	909
17/06/2021	-0,13%	-0,11	82,80	82,91	82,65	83,14	225K	184
16/06/2021	-1,84%	-1,55	82,91	83,79	82,90	83,99	248K	224
15/06/2021	-0,27%	-0,23	84,46	84,50	84,00	84,75	262K	243
14/06/2021	0,63%	0,53	84,69	84,27	83,95	84,69	393K	142
11/06/2021	0,01%	0,01	84,16	84,13	83,50	84,50	115K	140
10/06/2021	0,60%	0,50	84,15	84,25	83,65	84,25	113K	174
09/06/2021	0,36%	0,30	83,65	83,47	82,90	84,44	184K	187
08/06/2021	-0,29%	-0,24	83,35	83,68	82,85	84,63	413K	934
07/06/2021	-0,67%	-0,56	83,59	84,15	83,51	84,68	425K	332
04/06/2021	1,39%	1,15	84,15	83,00	82,50	84,15	266K	226
02/06/2021	0,00%	0,00	83,00	83,00	82,50	83,20	343K	474
01/06/2021	-0,12%	-0,10	83,00	83,10	82,01	83,20	494K	620
31/05/2021	-1,04%	-0,87	83,10	83,97	83,09	83,97	169K	312
28/05/2021	1,18%	0,98	83,97	83,78	82,68	84,16	160K	202
27/05/2021	-0,31%	-0,26	82,99	83,30	82,65	83,99	193K	183
26/05/2021	-0,89%	-0,75	83,25	84,11	82,64	84,11	195K	187
25/05/2021	0,00%	0,00	84,00	84,11	83,75	84,29	176K	143
24/05/2021	0,04%	0,03	84,00	84,20	83,11	84,49	258K	179
21/05/2021	0,62%	0,52	83,97	83,49	82,99	84,40	158K	190
20/05/2021	-0,54%	-0,45	83,45	83,90	82,57	84,48	339K	223
19/05/2021	0,48%	0,40	83,90	83,51	82,34	83,95	385K	175
18/05/2021	0,48%	0,40	83,50	83,10	82,27	83,99	480K	218
17/05/2021	-1,42%	-1,20	83,10	85,80	83,04	85,80	249K	303
14/05/2021	0,60%	0,50	84,30	83,80	83,50	84,50	372K	201
13/05/2021	1,05%	0,87	83,80	82,93	82,54	84,00	237K	213
12/05/2021	-1,86%	-1,57	82,93	83,83	82,30	84,50	507K	446
11/05/2021	0,61%	0,51	84,50	84,90	83,91	84,93	187K	129
10/05/2021	-0,47%	-0,40	83,99	84,50	83,99	85,00	288K	186
07/05/2021	-0,01%	-0,01	84,39	84,41	83,99	84,41	223K	148
06/05/2021	0,78%	0,65	84,40	83,94	83,80	84,41	257K	154
05/05/2021	0,90%	0,75	83,75	83,00	82,50	83,90	417K	181
04/05/2021	0,05%	0,04	83,00	83,00	82,96	83,00	255K	174
03/05/2021	0,19%	0,16	82,96	82,71	82,60	83,00	227K	189
30/04/2021	0,12%	0,10	82,80	82,98	82,30	83,00	261K	532
29/04/2021	0,46%	0,38	82,70	82,32	82,30	82,99	259K	187
28/04/2021	-1,77%	-1,48	82,32	83,95	82,22	83,95	333K	234
27/04/2021	-0,18%	-0,15	83,80	83,86	83,60	83,95	155K	123
26/04/2021	0,54%	0,45	83,95	84,00	83,52	84,00	197K	154
23/04/2021	0,00%	0,00	83,50	83,95	83,50	83,99	316K	275
22/04/2021	0,68%	0,56	83,50	82,56	81,78	83,59	862K	295
20/04/2021	-0,18%	-0,15	82,94	83,15	82,86	83,60	246K	182
19/04/2021	-0,71%	-0,59	83,09	83,70	82,90	83,94	380K	179
16/04/2021	-0,90%	-0,76	83,68	84,40	82,95	84,45	211K	177
15/04/2021	0,58%	0,49	84,44	83,95	82,70	84,50	220K	212
14/04/2021	0,66%	0,55	83,95	84,00	83,50	84,08	217K	141
13/04/2021	-0,56%	-0,47	83,40	83,00	82,50	83,87	263K	179
12/04/2021	0,08%	0,07	83,87	83,99	83,00	84,00	153K	159
09/04/2021	-	-	83,80	83,90	82,60	84,00	167K	167

Date,Open,High,Low,Close,Volume
20-Oct-21,69.20,69.95,69.00,69.75,107792
19-Oct-21,69.56,69.56,68.70,69.56,139802
18-Oct-21,69.48,69.60,69.00,69.45,158764
15-Oct-21,69.40,71.23,69.40,70.15,269454
14-Oct-21,69.60,70.00,68.01,69.47,334077
13-Oct-21,69.40,69.94,68.50,69.60,224588
11-Oct-21,69.10,69.46,68.50,69.35,134954
08-Oct-21,69.45,69.45,68.50,68.55,251360
07-Oct-21,69.50,69.50,68.00,68.51,373784
06-Oct-21,70.00,70.30,69.50,69.50,134591
05-Oct-21,70.26,70.99,69.51,70.00,173918
04-Oct-21,70.91,71.50,70.66,71.00,111516
01-Oct-21,70.86,71.21,70.50,70.90,109608
30-Sep-21,71.49,71.49,69.83,71.19,142531
29-Sep-21,70.15,70.94,70.15,70.85,113650
28-Sep-21,71.04,71.89,70.00,70.22,130404
27-Sep-21,72.20,72.66,70.15,70.15,142757
24-Sep-21,72.25,72.80,71.98,72.40,117638
23-Sep-21,72.85,72.85,72.22,72.26,63796
22-Sep-21,73.98,73.98,72.07,72.10,210180
21-Sep-21,72.43,73.99,71.90,73.98,98459
20-Sep-21,73.00,74.42,70.25,72.43,263574
17-Sep-21,74.47,74.47,73.02,73.02,197940
16-Sep-21,74.00,74.48,73.25,74.48,92097
15-Sep-21,75.50,75.50,74.53,74.66,119604
14-Sep-21,74.89,75.50,74.50,75.40,68226
13-Sep-21,75.45,75.45,74.80,74.86,110642
10-Sep-21,74.65,75.46,74.38,75.45,85183
09-Sep-21,74.08,75.50,73.80,74.30,109268
08-Sep-21,74.69,74.70,73.52,74.08,87937
06-Sep-21,72.00,75.40,71.99,74.69,313275
03-Sep-21,74.24,74.24,73.50,74.24,128839
02-Sep-21,74.68,74.99,74.13,74.24,41044
01-Sep-21,75.99,75.99,73.50,74.75,74627
31-Aug-21,74.23,76.99,73.52,74.05,83709
30-Aug-21,73.45,75.00,73.45,73.53,237964
27-Aug-21,74.88,74.88,72.00,73.45,116289
26-Aug-21,74.65,74.94,72.01,73.60,114637
25-Aug-21,74.40,74.78,73.49,74.65,149798
24-Aug-21,74.57,74.69,74.01,74.40,49659
23-Aug-21,74.80,74.80,73.83,73.90,140985
20-Aug-21,74.00,74.87,73.00,73.97,113991
19-Aug-21,75.22,75.22,73.00,74.87,217607
18-Aug-21,71.80,75.26,70.89,75.22,497878
17-Aug-21,72.92,72.94,70.90,71.80,303009
16-Aug-21,72.99,72.99,71.13,72.90,197796
13-Aug-21,73.15,74.16,72.52,73.00,274416
12-Aug-21,75.65,75.65,71.51,73.13,383358
11-Aug-21,77.99,77.99,75.02,75.65,260800
10-Aug-21,77.96,78.00,77.26,77.50,107512
09-Aug-21,78.73,78.73,77.83,77.95,181288
06-Aug-21,78.85,78.97,78.31,78.73,33529
05-Aug-21,79.14,79.39,78.03,78.25,159302
04-Aug-21,80.00,80.24,78.04,78.04,221017
03-Aug-21,79.51,80.42,78.81,80.00,136769
02-Aug-21,80.77,80.77,78.88,79.51,312086
30-Jul-21,80.90,80.90,79.97,80.77,125891
29-Jul-21,81.74,81.74,80.03,80.90,150261
28-Jul-21,81.60,81.75,81.30,81.74,71698
27-Jul-21,81.70,81.75,81.00,81.50,95447
26-Jul-21,81.43,81.75,81.20,81.70,141949
23-Jul-21,81.89,81.89,81.38,81.75,128414
22-Jul-21,81.85,81.90,81.64,81.90,118904
21-Jul-21,81.67,81.87,81.43,81.87,124277
20-Jul-21,81.30,81.70,80.99,81.20,199268
19-Jul-21,81.99,81.99,81.25,81.33,126455
16-Jul-21,82.03,82.03,81.36,81.49,255479
15-Jul-21,81.70,82.07,81.40,81.60,316801
14-Jul-21,82.44,82.44,81.05,82.27,238658
13-Jul-21,82.43,82.44,77.66,82.00,431469
12-Jul-21,79.60,82.44,79.59,81.79,339139
08-Jul-21,80.20,81.78,80.03,80.18,185923
07-Jul-21,81.85,82.00,79.80,80.11,336328
06-Jul-21,82.25,82.46,80.59,81.85,230672
05-Jul-21,81.99,82.02,81.15,82.00,188807
02-Jul-21,80.99,82.00,80.96,81.97,201200
01-Jul-21,79.00,82.00,78.65,80.00,256889
30-Jun-21,78.74,79.35,78.40,78.80,198661
29-Jun-21,75.34,79.58,75.34,78.40,145907
28-Jun-21,78.90,78.94,71.98,77.86,378682
25-Jun-21,82.01,82.01,78.70,78.90,875575
24-Jun-21,82.25,83.00,80.75,82.01,608660
23-Jun-21,82.24,82.24,82.03,82.20,155366
22-Jun-21,83.71,83.71,82.01,82.59,446337
21-Jun-21,82.89,83.75,82.25,83.71,253308
18-Jun-21,82.80,82.94,82.10,82.10,347608
17-Jun-21,82.91,83.14,82.65,82.80,225218
16-Jun-21,83.79,83.99,82.90,82.91,247881
15-Jun-21,84.50,84.75,84.00,84.46,261992
14-Jun-21,84.27,84.69,83.95,84.69,393202
11-Jun-21,84.13,84.50,83.50,84.16,115268
10-Jun-21,84.25,84.25,83.65,84.15,112565
09-Jun-21,83.47,84.44,82.90,83.65,183918
08-Jun-21,83.68,84.63,82.85,83.35,412902
07-Jun-21,84.15,84.68,83.51,83.59,424873
04-Jun-21,83.00,84.15,82.50,84.15,265833
02-Jun-21,83.00,83.20,82.50,83.00,342657
01-Jun-21,83.10,83.20,82.01,83.00,493866
31-May-21,83.97,83.97,83.09,83.10,168947
28-May-21,83.78,84.16,82.68,83.97,160493
27-May-21,83.30,83.99,82.65,82.99,193437
26-May-21,84.11,84.11,82.64,83.25,194816
25-May-21,84.11,84.29,83.75,84.00,176408
24-May-21,84.20,84.49,83.11,84.00,258316
21-May-21,83.49,84.40,82.99,83.97,158158
20-May-21,83.90,84.48,82.57,83.45,339417
19-May-21,83.51,83.95,82.34,83.90,384733
18-May-21,83.10,83.99,82.27,83.50,479597
17-May-21,85.80,85.80,83.04,83.10,248688
14-May-21,83.80,84.50,83.50,84.30,371712
13-May-21,82.93,84.00,82.54,83.80,236553
12-May-21,83.83,84.50,82.30,82.93,506702
11-May-21,84.90,84.93,83.91,84.50,186781
10-May-21,84.50,85.00,83.99,83.99,288489
07-May-21,84.41,84.41,83.99,84.39,222818
06-May-21,83.94,84.41,83.80,84.40,256834
05-May-21,83.00,83.90,82.50,83.75,417250
04-May-21,83.00,83.00,82.96,83.00,255285
03-May-21,82.71,83.00,82.60,82.96,227080
30-Apr-21,82.98,83.00,82.30,82.80,261476
29-Apr-21,82.32,82.99,82.30,82.70,258754
28-Apr-21,83.95,83.95,82.22,82.32,332722
27-Apr-21,83.86,83.95,83.60,83.80,154600
26-Apr-21,84.00,84.00,83.52,83.95,197182
23-Apr-21,83.95,83.99,83.50,83.50,315803
22-Apr-21,82.56,83.59,81.78,83.50,862333
20-Apr-21,83.15,83.60,82.86,82.94,245995
19-Apr-21,83.70,83.94,82.90,83.09,379511
16-Apr-21,84.40,84.45,82.95,83.68,211009
15-Apr-21,83.95,84.50,82.70,84.44,220177
14-Apr-21,84.00,84.08,83.50,83.95,217088
13-Apr-21,83.00,83.87,82.50,83.40,262797
12-Apr-21,83.99,84.00,83.00,83.87,152521
09-Apr-21,83.90,84.00,82.60,83.80,166650

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: OUFF11

cotações, gráficos e mais...