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
18/05/2022	0,23%	0,15	64,89	64,54	64,50	65,99	206K	197
17/05/2022	0,36%	0,23	64,74	66,17	64,33	66,17	148K	170
16/05/2022	-2,79%	-1,85	64,51	65,64	64,07	66,36	282K	639
13/05/2022	1,97%	1,28	66,36	65,12	65,07	66,71	116K	125
12/05/2022	-2,19%	-1,46	65,08	66,54	65,07	66,54	264K	772
11/05/2022	0,82%	0,54	66,54	66,26	65,71	66,99	170K	844
10/05/2022	0,15%	0,10	66,00	66,32	65,80	66,37	106K	128
09/05/2022	-0,90%	-0,60	65,90	66,50	65,65	66,50	233K	1.221
06/05/2022	-0,02%	-0,01	66,50	66,88	66,42	66,89	87K	80
05/05/2022	0,79%	0,52	66,51	65,99	65,99	67,15	263K	240
04/05/2022	-0,57%	-0,38	65,99	66,40	65,65	66,60	80K	107

03/05/2022	-0,12%	-0,08	66,37	67,10	66,35	67,37	139K	543
02/05/2022	-1,48%	-1,00	66,45	67,44	66,18	67,44	126K	136
29/04/2022	1,17%	0,78	67,45	66,97	66,50	67,80	183K	99
28/04/2022	-0,12%	-0,08	66,67	66,08	66,08	66,99	82K	135
27/04/2022	0,75%	0,50	66,75	66,25	65,99	67,19	262K	212
26/04/2022	0,03%	0,02	66,25	66,24	65,80	66,25	190K	861
25/04/2022	-0,03%	-0,02	66,23	66,24	65,82	66,25	121K	122
22/04/2022	0,38%	0,25	66,25	66,25	65,57	66,25	229K	564
20/04/2022	1,16%	0,76	66,00	65,24	65,24	66,25	223K	684
19/04/2022	-1,18%	-0,78	65,24	66,02	65,07	66,24	205K	419
18/04/2022	-2,63%	-1,78	66,02	67,65	66,02	68,60	119K	168
14/04/2022	0,41%	0,28	67,80	67,62	67,62	68,90	230K	197
13/04/2022	-0,71%	-0,48	67,52	68,00	67,23	68,53	181K	145
12/04/2022	0,47%	0,32	68,00	67,68	67,68	68,90	297K	1.322
11/04/2022	1,09%	0,73	67,68	66,96	66,96	68,00	217K	878
08/04/2022	1,44%	0,95	66,95	66,99	66,25	66,99	180K	1.164
07/04/2022	-1,42%	-0,95	66,00	66,89	65,82	66,89	209K	743
06/04/2022	1,45%	0,96	66,95	65,98	65,62	67,39	234K	1.725
05/04/2022	0,14%	0,09	65,99	65,90	65,10	65,99	165K	881
04/04/2022	-0,14%	-0,09	65,90	65,99	64,77	65,99	422K	295
01/04/2022	1,71%	1,11	65,99	64,97	64,52	65,99	281K	610
31/03/2022	0,28%	0,18	64,88	64,70	64,20	64,97	151K	535
30/03/2022	0,81%	0,52	64,70	64,20	64,02	64,82	731K	125
29/03/2022	0,14%	0,09	64,18	64,00	63,96	64,20	247K	119
28/03/2022	0,14%	0,09	64,09	64,04	63,86	64,70	192K	159
25/03/2022	0,00%	0,00	64,00	64,01	63,84	64,68	222K	150
24/03/2022	-0,16%	-0,10	64,00	64,55	63,80	64,75	159K	301
23/03/2022	-0,91%	-0,59	64,10	64,70	64,00	64,75	188K	188
22/03/2022	0,84%	0,54	64,69	64,94	64,10	64,94	100K	390
21/03/2022	0,39%	0,25	64,15	64,67	63,93	64,90	93K	131
18/03/2022	1,27%	0,80	63,90	63,10	63,00	65,42	215K	165
17/03/2022	-1,70%	-1,09	63,10	65,39	62,41	65,39	371K	490
16/03/2022	-2,04%	-1,34	64,19	64,80	64,00	65,00	87K	320
15/03/2022	-0,41%	-0,27	65,53	65,85	64,07	66,37	241K	272
14/03/2022	-0,08%	-0,05	65,80	66,63	65,04	66,65	84K	117
11/03/2022	0,17%	0,11	65,85	65,75	65,04	66,80	156K	145
10/03/2022	-0,66%	-0,44	65,74	66,18	65,53	66,48	183K	197
09/03/2022	1,04%	0,68	66,18	65,49	65,30	66,19	113K	75
08/03/2022	0,00%	0,00	65,50	65,89	65,04	65,89	84K	253
07/03/2022	0,77%	0,50	65,50	65,69	64,51	65,80	141K	155
04/03/2022	0,22%	0,14	65,00	64,99	64,99	65,60	85K	122
03/03/2022	0,09%	0,06	64,86	64,80	64,00	65,80	180K	212
02/03/2022	0,84%	0,54	64,80	65,65	64,24	65,88	129K	188
25/02/2022	0,25%	0,16	64,26	64,99	64,00	65,86	168K	358
24/02/2022	-0,62%	-0,40	64,10	64,50	63,91	64,95	201K	290
23/02/2022	0,00%	0,00	64,50	64,49	64,20	65,06	104K	350
22/02/2022	0,03%	0,02	64,50	64,78	63,59	65,05	207K	276
21/02/2022	1,74%	1,10	64,48	63,40	63,40	64,90	467K	342
18/02/2022	-0,19%	-0,12	63,38	63,50	63,05	64,44	222K	338
17/02/2022	0,24%	0,15	63,50	63,40	63,38	64,10	216K	221
16/02/2022	-1,78%	-1,15	63,35	64,50	63,06	64,50	570K	596
15/02/2022	-1,50%	-0,98	64,50	65,28	64,21	65,28	285K	457
14/02/2022	0,72%	0,47	65,48	65,05	64,94	66,86	559K	605
11/02/2022	-1,49%	-0,98	65,01	65,90	64,90	66,11	651K	387
10/02/2022	-0,42%	-0,28	65,99	66,25	65,00	66,69	388K	405
09/02/2022	-1,09%	-0,73	66,27	67,00	65,01	67,19	314K	255
08/02/2022	0,40%	0,27	67,00	66,50	66,50	67,90	210K	143
07/02/2022	0,12%	0,08	66,73	67,13	66,50	67,13	105K	162
04/02/2022	-0,52%	-0,35	66,65	66,95	66,03	67,06	154K	203
03/02/2022	0,46%	0,31	67,00	67,15	66,48	67,15	174K	232
02/02/2022	-0,76%	-0,51	66,69	67,51	66,63	67,51	119K	198
01/02/2022	-1,64%	-1,12	67,20	68,90	66,48	69,00	464K	479
31/01/2022	1,18%	0,80	68,32	68,53	66,72	69,82	205K	486
28/01/2022	-1,69%	-1,16	67,52	67,50	67,07	68,83	240K	374
27/01/2022	-0,94%	-0,65	68,68	69,32	67,54	69,97	306K	1.427
26/01/2022	-1,31%	-0,92	69,33	69,23	68,53	69,90	203K	345
25/01/2022	0,07%	0,05	70,25	70,20	69,99	70,89	66K	167
24/01/2022	0,06%	0,04	70,20	70,20	69,97	70,46	101K	141
21/01/2022	0,16%	0,11	70,16	70,07	69,99	70,73	111K	130
20/01/2022	0,19%	0,13	70,05	70,38	69,90	70,89	233K	360
19/01/2022	-0,29%	-0,20	69,92	70,17	69,71	70,40	176K	247
18/01/2022	-0,23%	-0,16	70,12	69,90	69,90	70,30	101K	144
17/01/2022	-1,82%	-1,30	70,28	70,89	69,58	70,89	128K	148
14/01/2022	0,04%	0,03	71,58	71,56	71,06	72,25	144K	251
13/01/2022	-0,42%	-0,30	71,55	71,37	70,81	71,57	22K	86
12/01/2022	0,38%	0,27	71,85	71,25	70,31	71,91	86K	172
11/01/2022	0,11%	0,08	71,58	71,50	70,14	72,02	132K	270
10/01/2022	2,00%	1,40	71,50	70,10	70,00	71,50	118K	245
07/01/2022	0,98%	0,68	70,10	69,42	69,36	71,05	70K	176
06/01/2022	-2,32%	-1,65	69,42	71,07	69,36	71,07	106K	153
05/01/2022	-0,88%	-0,63	71,07	71,69	69,98	71,70	114K	282
04/01/2022	0,42%	0,30	71,70	71,00	71,00	71,97	85K	230
03/01/2022	-1,18%	-0,85	71,40	72,45	70,63	73,24	82K	256
30/12/2021	-0,28%	-0,20	72,25	72,45	71,38	72,45	108K	160
29/12/2021	0,69%	0,50	72,45	72,29	70,90	72,50	101K	174
28/12/2021	-1,11%	-0,81	71,95	72,76	70,50	73,00	123K	224
27/12/2021	-0,03%	-0,02	72,76	72,76	70,55	72,76	110K	182
23/12/2021	0,14%	0,10	72,78	72,73	72,06	72,78	54K	89
22/12/2021	0,90%	0,65	72,68	72,03	70,11	72,71	94K	167
21/12/2021	0,18%	0,13	72,03	71,90	70,00	72,74	166K	591
20/12/2021	1,13%	0,80	71,90	71,10	70,55	72,71	78K	147
17/12/2021	-0,28%	-0,20	71,10	71,30	70,00	71,39	68K	132
16/12/2021	1,86%	1,30	71,30	70,00	70,00	72,75	216K	313
15/12/2021	-3,98%	-2,90	70,00	72,26	68,68	72,78	232K	471
14/12/2021	0,44%	0,32	72,90	72,58	72,11	73,50	84K	184
13/12/2021	-0,03%	-0,02	72,58	72,60	70,97	72,99	100K	120
10/12/2021	-0,64%	-0,47	72,60	73,04	69,98	73,14	163K	226
09/12/2021	2,11%	1,51	73,07	71,46	70,00	73,20	209K	186
08/12/2021	-0,29%	-0,21	71,56	71,60	71,44	73,23	103K	132
07/12/2021	0,46%	0,33	71,77	71,45	71,01	72,64	183K	166
06/12/2021	3,15%	2,18	71,44	68,98	67,00	72,65	393K	315
03/12/2021	2,08%	1,41	69,26	68,01	67,00	69,98	312K	264
02/12/2021	1,27%	0,85	67,85	66,31	66,31	67,98	168K	173
01/12/2021	5,35%	3,40	67,00	64,40	63,61	67,70	179K	176
30/11/2021	-0,92%	-0,59	63,60	64,21	63,30	64,93	271K	218
29/11/2021	1,09%	0,69	64,19	63,50	62,81	64,94	274K	224
26/11/2021	-0,19%	-0,12	63,50	62,95	62,42	63,50	140K	452
25/11/2021	1,29%	0,81	63,62	62,02	62,02	63,65	114K	136
24/11/2021	0,18%	0,11	62,81	62,71	62,01	63,31	204K	196
23/11/2021	-0,62%	-0,39	62,70	63,09	62,50	63,40	224K	221
22/11/2021	0,38%	0,24	63,09	62,00	61,86	63,23	353K	558
19/11/2021	1,42%	0,88	62,85	62,95	61,46	62,95	199K	242
18/11/2021	-2,09%	-1,32	61,97	63,30	60,50	64,79	380K	487
17/11/2021	-1,11%	-0,71	63,29	64,04	62,07	64,04	406K	382
16/11/2021	-2,29%	-1,50	64,00	65,48	63,51	65,49	416K	455
12/11/2021	0,48%	0,31	65,50	64,66	63,49	65,86	388K	269
11/11/2021	-1,05%	-0,69	65,19	65,01	64,50	65,91	284K	2.241
10/11/2021	2,36%	1,52	65,88	64,40	64,30	65,92	260K	186
09/11/2021	-3,90%	-2,61	64,36	66,97	64,00	66,99	517K	527
08/11/2021	1,09%	0,72	66,97	66,26	64,80	66,97	208K	164
05/11/2021	3,34%	2,14	66,25	64,16	64,00	66,48	677K	396
04/11/2021	-3,49%	-2,32	64,11	66,21	64,00	66,43	635K	2.213
03/11/2021	-	-	66,43	66,05	65,97	66,98	187K	266

Date,Open,High,Low,Close,Volume
18-May-22,64.54,65.99,64.50,64.89,206343
17-May-22,66.17,66.17,64.33,64.74,147751
16-May-22,65.64,66.36,64.07,64.51,282323
13-May-22,65.12,66.71,65.07,66.36,115649
12-May-22,66.54,66.54,65.07,65.08,263726
11-May-22,66.26,66.99,65.71,66.54,170304
10-May-22,66.32,66.37,65.80,66.00,105838
09-May-22,66.50,66.50,65.65,65.90,232957
06-May-22,66.88,66.89,66.42,66.50,87132
05-May-22,65.99,67.15,65.99,66.51,263357
04-May-22,66.40,66.60,65.65,65.99,79972
03-May-22,67.10,67.37,66.35,66.37,138601
02-May-22,67.44,67.44,66.18,66.45,125529
29-Apr-22,66.97,67.80,66.50,67.45,183288
28-Apr-22,66.08,66.99,66.08,66.67,81560
27-Apr-22,66.25,67.19,65.99,66.75,261745
26-Apr-22,66.24,66.25,65.80,66.25,189799
25-Apr-22,66.24,66.25,65.82,66.23,120757
22-Apr-22,66.25,66.25,65.57,66.25,229429
20-Apr-22,65.24,66.25,65.24,66.00,223165
19-Apr-22,66.02,66.24,65.07,65.24,205273
18-Apr-22,67.65,68.60,66.02,66.02,119026
14-Apr-22,67.62,68.90,67.62,67.80,229952
13-Apr-22,68.00,68.53,67.23,67.52,180838
12-Apr-22,67.68,68.90,67.68,68.00,297080
11-Apr-22,66.96,68.00,66.96,67.68,217397
08-Apr-22,66.99,66.99,66.25,66.95,179796
07-Apr-22,66.89,66.89,65.82,66.00,208531
06-Apr-22,65.98,67.39,65.62,66.95,233820
05-Apr-22,65.90,65.99,65.10,65.99,164691
04-Apr-22,65.99,65.99,64.77,65.90,421530
01-Apr-22,64.97,65.99,64.52,65.99,280801
31-Mar-22,64.70,64.97,64.20,64.88,151332
30-Mar-22,64.20,64.82,64.02,64.70,730511
29-Mar-22,64.00,64.20,63.96,64.18,247039
28-Mar-22,64.04,64.70,63.86,64.09,191666
25-Mar-22,64.01,64.68,63.84,64.00,222228
24-Mar-22,64.55,64.75,63.80,64.00,158529
23-Mar-22,64.70,64.75,64.00,64.10,187984
22-Mar-22,64.94,64.94,64.10,64.69,99634
21-Mar-22,64.67,64.90,63.93,64.15,92784
18-Mar-22,63.10,65.42,63.00,63.90,214990
17-Mar-22,65.39,65.39,62.41,63.10,370657
16-Mar-22,64.80,65.00,64.00,64.19,87319
15-Mar-22,65.85,66.37,64.07,65.53,240580
14-Mar-22,66.63,66.65,65.04,65.80,84072
11-Mar-22,65.75,66.80,65.04,65.85,155529
10-Mar-22,66.18,66.48,65.53,65.74,183480
09-Mar-22,65.49,66.19,65.30,66.18,113048
08-Mar-22,65.89,65.89,65.04,65.50,83557
07-Mar-22,65.69,65.80,64.51,65.50,140856
04-Mar-22,64.99,65.60,64.99,65.00,84818
03-Mar-22,64.80,65.80,64.00,64.86,179886
02-Mar-22,65.65,65.88,64.24,64.80,128756
25-Feb-22,64.99,65.86,64.00,64.26,168216
24-Feb-22,64.50,64.95,63.91,64.10,201276
23-Feb-22,64.49,65.06,64.20,64.50,103692
22-Feb-22,64.78,65.05,63.59,64.50,206935
21-Feb-22,63.40,64.90,63.40,64.48,467424
18-Feb-22,63.50,64.44,63.05,63.38,221860
17-Feb-22,63.40,64.10,63.38,63.50,216051
16-Feb-22,64.50,64.50,63.06,63.35,570105
15-Feb-22,65.28,65.28,64.21,64.50,284726
14-Feb-22,65.05,66.86,64.94,65.48,559098
11-Feb-22,65.90,66.11,64.90,65.01,651087
10-Feb-22,66.25,66.69,65.00,65.99,388023
09-Feb-22,67.00,67.19,65.01,66.27,313772
08-Feb-22,66.50,67.90,66.50,67.00,210393
07-Feb-22,67.13,67.13,66.50,66.73,104614
04-Feb-22,66.95,67.06,66.03,66.65,153683
03-Feb-22,67.15,67.15,66.48,67.00,173704
02-Feb-22,67.51,67.51,66.63,66.69,119328
01-Feb-22,68.90,69.00,66.48,67.20,463799
31-Jan-22,68.53,69.82,66.72,68.32,205267
28-Jan-22,67.50,68.83,67.07,67.52,240291
27-Jan-22,69.32,69.97,67.54,68.68,305908
26-Jan-22,69.23,69.90,68.53,69.33,203185
25-Jan-22,70.20,70.89,69.99,70.25,66093
24-Jan-22,70.20,70.46,69.97,70.20,100642
21-Jan-22,70.07,70.73,69.99,70.16,110603
20-Jan-22,70.38,70.89,69.90,70.05,233462
19-Jan-22,70.17,70.40,69.71,69.92,175794
18-Jan-22,69.90,70.30,69.90,70.12,101195
17-Jan-22,70.89,70.89,69.58,70.28,128155
14-Jan-22,71.56,72.25,71.06,71.58,143868
13-Jan-22,71.37,71.57,70.81,71.55,22473
12-Jan-22,71.25,71.91,70.31,71.85,86219
11-Jan-22,71.50,72.02,70.14,71.58,132016
10-Jan-22,70.10,71.50,70.00,71.50,118410
07-Jan-22,69.42,71.05,69.36,70.10,70285
06-Jan-22,71.07,71.07,69.36,69.42,106061
05-Jan-22,71.69,71.70,69.98,71.07,114010
04-Jan-22,71.00,71.97,71.00,71.70,84585
03-Jan-22,72.45,73.24,70.63,71.40,81891
30-Dec-21,72.45,72.45,71.38,72.25,108380
29-Dec-21,72.29,72.50,70.90,72.45,101402
28-Dec-21,72.76,73.00,70.50,71.95,123259
27-Dec-21,72.76,72.76,70.55,72.76,109527
23-Dec-21,72.73,72.78,72.06,72.78,54449
22-Dec-21,72.03,72.71,70.11,72.68,94243
21-Dec-21,71.90,72.74,70.00,72.03,165543
20-Dec-21,71.10,72.71,70.55,71.90,77529
17-Dec-21,71.30,71.39,70.00,71.10,67869
16-Dec-21,70.00,72.75,70.00,71.30,216301
15-Dec-21,72.26,72.78,68.68,70.00,232390
14-Dec-21,72.58,73.50,72.11,72.90,84486
13-Dec-21,72.60,72.99,70.97,72.58,99948
10-Dec-21,73.04,73.14,69.98,72.60,162656
09-Dec-21,71.46,73.20,70.00,73.07,209437
08-Dec-21,71.60,73.23,71.44,71.56,102577
07-Dec-21,71.45,72.64,71.01,71.77,182527
06-Dec-21,68.98,72.65,67.00,71.44,392932
03-Dec-21,68.01,69.98,67.00,69.26,312162
02-Dec-21,66.31,67.98,66.31,67.85,167786
01-Dec-21,64.40,67.70,63.61,67.00,178766
30-Nov-21,64.21,64.93,63.30,63.60,271475
29-Nov-21,63.50,64.94,62.81,64.19,274230
26-Nov-21,62.95,63.50,62.42,63.50,139731
25-Nov-21,62.02,63.65,62.02,63.62,114297
24-Nov-21,62.71,63.31,62.01,62.81,203585
23-Nov-21,63.09,63.40,62.50,62.70,223804
22-Nov-21,62.00,63.23,61.86,63.09,353496
19-Nov-21,62.95,62.95,61.46,62.85,198867
18-Nov-21,63.30,64.79,60.50,61.97,379641
17-Nov-21,64.04,64.04,62.07,63.29,405508
16-Nov-21,65.48,65.49,63.51,64.00,415970
12-Nov-21,64.66,65.86,63.49,65.50,388220
11-Nov-21,65.01,65.91,64.50,65.19,284404
10-Nov-21,64.40,65.92,64.30,65.88,260272
09-Nov-21,66.97,66.99,64.00,64.36,516614
08-Nov-21,66.26,66.97,64.80,66.97,208494
05-Nov-21,64.16,66.48,64.00,66.25,677154
04-Nov-21,66.21,66.43,64.00,64.11,634590
03-Nov-21,66.05,66.98,65.97,66.43,187093

*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...