Cotação atual, histórico e gráfico do papel: OUJP11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/11/2019 | 0,44% | 0,50 | 113,50 | 113,00 | 112,53 | 113,74 | 1M | 1.347 |
| 18/11/2019 | 1,40% | 1,56 | 113,00 | 110,06 | 110,05 | 113,32 | 997K | 580 |
| 14/11/2019 | 1,78% | 1,95 | 111,44 | 109,39 | 109,00 | 111,50 | 1M | 443 |
| 13/11/2019 | 0,45% | 0,49 | 109,49 | 109,00 | 108,25 | 110,00 | 745K | 1.041 |
| 12/11/2019 | -0,71% | -0,78 | 109,00 | 109,87 | 109,00 | 111,00 | 600K | 305 |
| 11/11/2019 | -0,06% | -0,07 | 109,78 | 109,90 | 107,00 | 110,00 | 1M | 439 |
| 08/11/2019 | 1,42% | 1,54 | 109,85 | 108,98 | 108,00 | 110,00 | 1M | 616 |
| 07/11/2019 | 1,39% | 1,49 | 108,31 | 106,81 | 106,00 | 108,73 | 1M | 1.366 |
| 06/11/2019 | 1,30% | 1,37 | 106,82 | 105,45 | 105,00 | 106,82 | 2M | 662 |
| 05/11/2019 | 0,07% | 0,07 | 105,45 | 105,38 | 104,82 | 105,48 | 2M | 1.432 |
| 04/11/2019 | 0,08% | 0,08 | 105,38 | 105,39 | 105,00 | 105,48 | 640K | 286 |
| 01/11/2019 | -0,63% | -0,67 | 105,30 | 105,30 | 104,80 | 105,43 | 1M | 585 |
| 31/10/2019 | 0,45% | 0,47 | 105,97 | 105,50 | 105,35 | 105,99 | 879K | 326 |
| 30/10/2019 | 0,00% | 0,00 | 105,50 | 105,50 | 105,30 | 105,50 | 856K | 521 |
| 29/10/2019 | 0,00% | 0,00 | 105,50 | 105,50 | 105,35 | 105,50 | 1M | 375 |
| 28/10/2019 | 0,29% | 0,30 | 105,50 | 105,50 | 105,26 | 105,50 | 1M | 289 |
| 25/10/2019 | -0,07% | -0,07 | 105,20 | 105,49 | 105,08 | 105,49 | 533K | 530 |
| 24/10/2019 | -0,36% | -0,38 | 105,27 | 105,65 | 105,06 | 105,79 | 1M | 338 |
| 23/10/2019 | 0,44% | 0,46 | 105,65 | 105,69 | 105,40 | 105,80 | 995K | 511 |
| 22/10/2019 | -0,10% | -0,11 | 105,19 | 105,31 | 105,19 | 105,88 | 1M | 343 |
| 21/10/2019 | -0,19% | -0,20 | 105,30 | 105,51 | 105,30 | 105,89 | 1M | 286 |
| 18/10/2019 | 0,09% | 0,10 | 105,50 | 105,68 | 105,26 | 105,78 | 909K | 254 |
| 17/10/2019 | 0,07% | 0,07 | 105,40 | 105,88 | 105,33 | 105,88 | 962K | 314 |
| 16/10/2019 | -0,47% | -0,50 | 105,33 | 105,80 | 105,33 | 106,00 | 615K | 292 |
| 15/10/2019 | -0,07% | -0,07 | 105,83 | 105,90 | 105,76 | 105,90 | 595K | 605 |
| 14/10/2019 | 0,00% | 0,00 | 105,90 | 105,80 | 105,50 | 106,00 | 700K | 474 |
| 11/10/2019 | -0,07% | -0,07 | 105,90 | 105,96 | 105,53 | 105,97 | 657K | 266 |
| 10/10/2019 | -0,02% | -0,02 | 105,97 | 105,99 | 105,60 | 106,00 | 469K | 360 |
| 09/10/2019 | 0,00% | 0,00 | 105,99 | 105,99 | 105,60 | 105,99 | 707K | 421 |
| 08/10/2019 | 0,00% | 0,00 | 105,99 | 105,80 | 105,65 | 106,00 | 844K | 534 |
| 07/10/2019 | -0,01% | -0,01 | 105,99 | 106,00 | 105,61 | 106,05 | 718K | 262 |
| 04/10/2019 | -0,55% | -0,59 | 106,00 | 106,47 | 105,90 | 106,60 | 570K | 721 |
| 03/10/2019 | 0,80% | 0,85 | 106,59 | 105,98 | 105,51 | 106,60 | 448K | 164 |
| 02/10/2019 | 0,57% | 0,60 | 105,74 | 105,82 | 105,22 | 105,82 | 453K | 295 |
| 01/10/2019 | -1,37% | -1,46 | 105,14 | 105,94 | 105,14 | 107,03 | 411K | 208 |
| 30/09/2019 | 0,28% | 0,30 | 106,60 | 106,60 | 106,10 | 106,60 | 650K | 848 |
| 27/09/2019 | 0,20% | 0,21 | 106,30 | 106,09 | 106,06 | 106,60 | 590K | 228 |
| 26/09/2019 | -0,22% | -0,23 | 106,09 | 106,60 | 106,09 | 106,60 | 389K | 365 |
| 25/09/2019 | 0,00% | 0,00 | 106,32 | 106,48 | 106,30 | 106,79 | 853K | 235 |
| 24/09/2019 | 0,30% | 0,32 | 106,32 | 106,33 | 106,03 | 106,38 | 472K | 185 |
| 23/09/2019 | 0,21% | 0,22 | 106,00 | 105,75 | 105,75 | 106,35 | 556K | 411 |
| 20/09/2019 | -0,44% | -0,47 | 105,78 | 106,10 | 105,78 | 106,60 | 528K | 353 |
| 19/09/2019 | 0,24% | 0,25 | 106,25 | 106,53 | 105,50 | 106,69 | 735K | 429 |
| 18/09/2019 | -0,84% | -0,90 | 106,00 | 106,71 | 106,00 | 106,89 | 930K | 282 |
| 17/09/2019 | 0,87% | 0,92 | 106,90 | 105,96 | 105,70 | 106,90 | 771K | 410 |
| 16/09/2019 | 0,36% | 0,38 | 105,98 | 105,60 | 105,00 | 105,98 | 551K | 290 |
| 13/09/2019 | 0,17% | 0,18 | 105,60 | 105,40 | 105,00 | 106,12 | 568K | 384 |
| 12/09/2019 | 0,45% | 0,47 | 105,42 | 105,01 | 104,92 | 105,84 | 244K | 198 |
| 11/09/2019 | -0,21% | -0,22 | 104,95 | 105,17 | 104,00 | 105,17 | 1M | 705 |
| 10/09/2019 | -0,31% | -0,33 | 105,17 | 105,53 | 104,75 | 106,20 | 1M | 474 |
| 09/09/2019 | -1,02% | -1,09 | 105,50 | 106,59 | 104,95 | 106,85 | 814K | 390 |
| 06/09/2019 | -0,37% | -0,40 | 106,59 | 107,69 | 105,40 | 107,69 | 955K | 548 |
| 05/09/2019 | 0,13% | 0,14 | 106,99 | 106,93 | 106,10 | 107,90 | 891K | 412 |
| 04/09/2019 | 0,05% | 0,05 | 106,85 | 106,99 | 106,00 | 106,99 | 555K | 256 |
| 03/09/2019 | 0,75% | 0,80 | 106,80 | 106,10 | 105,90 | 106,80 | 1M | 298 |
| 02/09/2019 | -0,83% | -0,89 | 106,00 | 105,95 | 104,90 | 106,47 | 784K | 360 |
| 30/08/2019 | 1,44% | 1,52 | 106,89 | 105,34 | 105,02 | 106,99 | 2M | 598 |
| 29/08/2019 | 0,40% | 0,42 | 105,37 | 104,81 | 104,77 | 105,70 | 870K | 358 |
| 28/08/2019 | -1,10% | -1,17 | 104,95 | 106,05 | 104,67 | 106,80 | 2M | 524 |
| 27/08/2019 | -0,50% | -0,53 | 106,12 | 106,90 | 106,12 | 107,00 | 723K | 249 |
| 26/08/2019 | -0,42% | -0,45 | 106,65 | 107,10 | 106,50 | 107,40 | 726K | 283 |
| 23/08/2019 | 0,09% | 0,10 | 107,10 | 107,39 | 106,56 | 107,39 | 857K | 299 |
| 22/08/2019 | 0,19% | 0,20 | 107,00 | 106,21 | 106,21 | 107,38 | 534K | 221 |
| 21/08/2019 | -0,19% | -0,20 | 106,80 | 107,26 | 106,10 | 107,28 | 634K | 334 |
| 20/08/2019 | -0,07% | -0,08 | 107,00 | 107,15 | 106,75 | 107,35 | 745K | 324 |
| 19/08/2019 | -0,29% | -0,31 | 107,08 | 106,79 | 106,50 | 107,89 | 1M | 564 |
| 16/08/2019 | -0,38% | -0,41 | 107,39 | 107,68 | 105,51 | 107,68 | 2M | 672 |
| 15/08/2019 | -8,02% | -9,40 | 107,80 | 109,00 | 107,00 | 109,99 | 4M | 1.368 |
| 14/08/2019 | -2,25% | -2,70 | 117,20 | 119,85 | 117,20 | 119,85 | 190K | 100 |
| 13/08/2019 | 1,62% | 1,91 | 119,90 | 118,00 | 117,07 | 119,90 | 191K | 128 |
| 12/08/2019 | 0,25% | 0,29 | 117,99 | 117,70 | 117,20 | 117,99 | 188K | 72 |
| 09/08/2019 | -0,25% | -0,30 | 117,70 | 118,92 | 117,45 | 118,95 | 336K | 123 |
| 08/08/2019 | 1,25% | 1,46 | 118,00 | 117,23 | 116,61 | 118,00 | 227K | 86 |
| 07/08/2019 | -1,03% | -1,21 | 116,54 | 117,40 | 115,03 | 118,00 | 514K | 181 |
| 06/08/2019 | -0,18% | -0,21 | 117,75 | 117,64 | 117,00 | 118,34 | 328K | 93 |
| 05/08/2019 | 1,29% | 1,50 | 117,96 | 116,47 | 115,04 | 117,97 | 483K | 344 |
| 02/08/2019 | 1,23% | 1,42 | 116,46 | 115,90 | 114,51 | 116,46 | 248K | 90 |
| 01/08/2019 | -1,68% | -1,97 | 115,04 | 116,00 | 115,00 | 116,46 | 420K | 181 |
| 31/07/2019 | 1,75% | 2,01 | 117,01 | 114,99 | 114,89 | 117,01 | 431K | 81 |
| 30/07/2019 | 0,00% | 0,00 | 115,00 | 115,00 | 114,12 | 115,39 | 310K | 150 |
| 29/07/2019 | -0,20% | -0,23 | 115,00 | 115,37 | 114,00 | 115,37 | 280K | 117 |
| 26/07/2019 | 0,59% | 0,68 | 115,23 | 115,74 | 114,40 | 115,74 | 256K | 108 |
| 25/07/2019 | -0,82% | -0,95 | 114,55 | 115,50 | 114,30 | 115,93 | 292K | 111 |
| 24/07/2019 | 0,82% | 0,94 | 115,50 | 115,95 | 114,00 | 115,95 | 404K | 132 |
| 23/07/2019 | -1,54% | -1,79 | 114,56 | 116,97 | 114,56 | 116,97 | 416K | 126 |
| 22/07/2019 | -0,03% | -0,04 | 116,35 | 117,49 | 115,85 | 117,49 | 342K | 165 |
| 19/07/2019 | -0,67% | -0,78 | 116,39 | 117,17 | 116,30 | 117,34 | 326K | 134 |
| 18/07/2019 | -0,69% | -0,82 | 117,17 | 117,99 | 116,52 | 118,10 | 307K | 144 |
| 17/07/2019 | -0,84% | -1,00 | 117,99 | 118,50 | 117,70 | 118,50 | 388K | 100 |
| 16/07/2019 | 0,84% | 0,99 | 118,99 | 118,00 | 118,00 | 119,00 | 378K | 116 |
| 15/07/2019 | -0,11% | -0,13 | 118,00 | 118,13 | 116,26 | 120,00 | 460K | 150 |
| 12/07/2019 | 1,66% | 1,93 | 118,13 | 116,30 | 116,21 | 118,13 | 398K | 144 |
| 11/07/2019 | 0,35% | 0,40 | 116,20 | 116,00 | 115,81 | 117,08 | 674K | 132 |
| 10/07/2019 | -0,17% | -0,20 | 115,80 | 115,80 | 114,61 | 116,20 | 639K | 232 |
| 08/07/2019 | 2,96% | 3,34 | 116,00 | 112,72 | 112,20 | 117,15 | 393K | 177 |
| 05/07/2019 | 1,60% | 1,77 | 112,66 | 111,25 | 111,25 | 114,99 | 330K | 133 |
| 04/07/2019 | 1,14% | 1,25 | 110,89 | 109,98 | 109,66 | 111,00 | 261K | 119 |
| 03/07/2019 | 1,52% | 1,64 | 109,64 | 108,59 | 108,25 | 110,70 | 391K | 195 |
| 02/07/2019 | -0,55% | -0,60 | 108,00 | 109,00 | 108,00 | 109,49 | 967K | 325 |
| 01/07/2019 | -2,16% | -2,40 | 108,60 | 110,20 | 108,00 | 110,20 | 500K | 290 |
| 28/06/2019 | -0,89% | -1,00 | 111,00 | 112,07 | 111,00 | 113,02 | 971K | 320 |
Date,Open,High,Low,Close,Volume
19-Nov-19,113.00,113.74,112.53,113.50,1049672
18-Nov-19,110.06,113.32,110.05,113.00,997228
14-Nov-19,109.39,111.50,109.00,111.44,1031084
13-Nov-19,109.00,110.00,108.25,109.49,745467
12-Nov-19,109.87,111.00,109.00,109.00,600254
11-Nov-19,109.90,110.00,107.00,109.78,1069238
08-Nov-19,108.98,110.00,108.00,109.85,1066507
07-Nov-19,106.81,108.73,106.00,108.31,1399842
06-Nov-19,105.45,106.82,105.00,106.82,1507279
05-Nov-19,105.38,105.48,104.82,105.45,1707348
04-Nov-19,105.39,105.48,105.00,105.38,640299
01-Nov-19,105.30,105.43,104.80,105.30,1012958
31-Oct-19,105.50,105.99,105.35,105.97,879101
30-Oct-19,105.50,105.50,105.30,105.50,856332
29-Oct-19,105.50,105.50,105.35,105.50,1025354
28-Oct-19,105.50,105.50,105.26,105.50,1018619
25-Oct-19,105.49,105.49,105.08,105.20,532589
24-Oct-19,105.65,105.79,105.06,105.27,1132110
23-Oct-19,105.69,105.80,105.40,105.65,995013
22-Oct-19,105.31,105.88,105.19,105.19,1140507
21-Oct-19,105.51,105.89,105.30,105.30,1129326
18-Oct-19,105.68,105.78,105.26,105.50,908610
17-Oct-19,105.88,105.88,105.33,105.40,962246
16-Oct-19,105.80,106.00,105.33,105.33,615206
15-Oct-19,105.90,105.90,105.76,105.83,595177
14-Oct-19,105.80,106.00,105.50,105.90,700073
11-Oct-19,105.96,105.97,105.53,105.90,656927
10-Oct-19,105.99,106.00,105.60,105.97,468922
09-Oct-19,105.99,105.99,105.60,105.99,706900
08-Oct-19,105.80,106.00,105.65,105.99,844486
07-Oct-19,106.00,106.05,105.61,105.99,717882
04-Oct-19,106.47,106.60,105.90,106.00,570221
03-Oct-19,105.98,106.60,105.51,106.59,448024
02-Oct-19,105.82,105.82,105.22,105.74,452742
01-Oct-19,105.94,107.03,105.14,105.14,410704
30-Sep-19,106.60,106.60,106.10,106.60,650203
27-Sep-19,106.09,106.60,106.06,106.30,590175
26-Sep-19,106.60,106.60,106.09,106.09,389058
25-Sep-19,106.48,106.79,106.30,106.32,852584
24-Sep-19,106.33,106.38,106.03,106.32,471817
23-Sep-19,105.75,106.35,105.75,106.00,556211
20-Sep-19,106.10,106.60,105.78,105.78,527652
19-Sep-19,106.53,106.69,105.50,106.25,734663
18-Sep-19,106.71,106.89,106.00,106.00,930417
17-Sep-19,105.96,106.90,105.70,106.90,770725
16-Sep-19,105.60,105.98,105.00,105.98,550987
13-Sep-19,105.40,106.12,105.00,105.60,568459
12-Sep-19,105.01,105.84,104.92,105.42,243809
11-Sep-19,105.17,105.17,104.00,104.95,1393038
10-Sep-19,105.53,106.20,104.75,105.17,1117974
09-Sep-19,106.59,106.85,104.95,105.50,813827
06-Sep-19,107.69,107.69,105.40,106.59,955401
05-Sep-19,106.93,107.90,106.10,106.99,891314
04-Sep-19,106.99,106.99,106.00,106.85,555462
03-Sep-19,106.10,106.80,105.90,106.80,1102767
02-Sep-19,105.95,106.47,104.90,106.00,783681
30-Aug-19,105.34,106.99,105.02,106.89,2223145
29-Aug-19,104.81,105.70,104.77,105.37,869576
28-Aug-19,106.05,106.80,104.67,104.95,1987725
27-Aug-19,106.90,107.00,106.12,106.12,722742
26-Aug-19,107.10,107.40,106.50,106.65,726324
23-Aug-19,107.39,107.39,106.56,107.10,856900
22-Aug-19,106.21,107.38,106.21,107.00,533956
21-Aug-19,107.26,107.28,106.10,106.80,634167
20-Aug-19,107.15,107.35,106.75,107.00,744537
19-Aug-19,106.79,107.89,106.50,107.08,1392438
16-Aug-19,107.68,107.68,105.51,107.39,1579031
15-Aug-19,109.00,109.99,107.00,107.80,3652954
14-Aug-19,119.85,119.85,117.20,117.20,190221
13-Aug-19,118.00,119.90,117.07,119.90,190600
12-Aug-19,117.70,117.99,117.20,117.99,187996
09-Aug-19,118.92,118.95,117.45,117.70,336495
08-Aug-19,117.23,118.00,116.61,118.00,227142
07-Aug-19,117.40,118.00,115.03,116.54,513952
06-Aug-19,117.64,118.34,117.00,117.75,327945
05-Aug-19,116.47,117.97,115.04,117.96,483109
02-Aug-19,115.90,116.46,114.51,116.46,247721
01-Aug-19,116.00,116.46,115.00,115.04,419964
31-Jul-19,114.99,117.01,114.89,117.01,431407
30-Jul-19,115.00,115.39,114.12,115.00,309842
29-Jul-19,115.37,115.37,114.00,115.00,280233
26-Jul-19,115.74,115.74,114.40,115.23,255567
25-Jul-19,115.50,115.93,114.30,114.55,291963
24-Jul-19,115.95,115.95,114.00,115.50,403588
23-Jul-19,116.97,116.97,114.56,114.56,415879
22-Jul-19,117.49,117.49,115.85,116.35,342084
19-Jul-19,117.17,117.34,116.30,116.39,326430
18-Jul-19,117.99,118.10,116.52,117.17,306639
17-Jul-19,118.50,118.50,117.70,117.99,387992
16-Jul-19,118.00,119.00,118.00,118.99,378498
15-Jul-19,118.13,120.00,116.26,118.00,459763
12-Jul-19,116.30,118.13,116.21,118.13,398500
11-Jul-19,116.00,117.08,115.81,116.20,674485
10-Jul-19,115.80,116.20,114.61,115.80,639468
08-Jul-19,112.72,117.15,112.20,116.00,393278
05-Jul-19,111.25,114.99,111.25,112.66,329617
04-Jul-19,109.98,111.00,109.66,110.89,260618
03-Jul-19,108.59,110.70,108.25,109.64,391325
02-Jul-19,109.00,109.49,108.00,108.00,967235
01-Jul-19,110.20,110.20,108.00,108.60,500316
28-Jun-19,112.07,113.02,111.00,111.00,970578
27-Jun-19,110.00,112.00,110.00,112.00,970578
26-Jun-19,109.91,110.00,109.00,109.45,970578
25-Jun-19,108.00,110.00,107.81,108.50,970578
24-Jun-19,107.50,108.50,107.34,107.80,970578
21-Jun-19,107.36,107.87,107.21,107.25,970578
19-Jun-19,107.67,108.00,107.25,107.40,970578
18-Jun-19,107.70,107.90,107.47,107.48,970578
17-Jun-19,108.04,108.30,107.37,107.70,970578
14-Jun-19,106.88,107.88,106.50,107.88,970578
13-Jun-19,107.50,108.00,106.73,106.73,970578
12-Jun-19,107.00,108.02,106.89,107.77,970578
11-Jun-19,106.79,107.00,106.60,106.99,970578
10-Jun-19,107.30,107.99,106.28,106.80,970578
07-Jun-19,108.50,108.80,106.80,107.29,970578
06-Jun-19,109.00,109.60,107.70,107.80,970578
05-Jun-19,109.00,109.70,108.32,109.00,970578
04-Jun-19,111.00,111.00,107.90,108.30,970578
03-Jun-19,111.77,111.78,111.26,111.78,970578
31-May-19,111.78,111.78,111.47,111.78,970578
30-May-19,111.68,112.79,111.43,111.45,970578
29-May-19,112.00,112.00,111.60,111.68,970578
28-May-19,111.80,112.94,111.50,112.00,970578
27-May-19,112.87,112.87,111.50,111.80,970578
24-May-19,112.49,112.92,111.76,111.98,970578
23-May-19,111.70,112.95,111.70,112.50,970578
22-May-19,110.00,111.90,109.95,111.90,970578
21-May-19,110.00,110.65,109.91,110.00,970578
20-May-19,111.12,111.12,109.95,109.95,970578
17-May-19,111.45,111.45,109.98,109.98,970578
16-May-19,110.80,111.94,110.00,111.00,970578
15-May-19,109.98,112.00,109.98,110.80,970578
14-May-19,109.98,110.19,109.90,109.98,970578
13-May-19,110.00,110.43,109.90,109.90,970578
*exoneração de responsabilidade