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 |
| 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 |
| 27/06/2019 | 2,33% | 2,55 | 112,00 | 110,00 | 110,00 | 112,00 | 369K | 151 |
| 26/06/2019 | 0,88% | 0,95 | 109,45 | 109,91 | 109,00 | 110,00 | 525K | 637 |
| 25/06/2019 | 0,65% | 0,70 | 108,50 | 108,00 | 107,81 | 110,00 | 577K | 575 |
| 24/06/2019 | 0,51% | 0,55 | 107,80 | 107,50 | 107,34 | 108,50 | 551K | 256 |
| 21/06/2019 | -0,14% | -0,15 | 107,25 | 107,36 | 107,21 | 107,87 | 642K | 611 |
| 19/06/2019 | -0,07% | -0,08 | 107,40 | 107,67 | 107,25 | 108,00 | 602K | 193 |
| 18/06/2019 | -0,20% | -0,22 | 107,48 | 107,70 | 107,47 | 107,90 | 638K | 165 |
| 17/06/2019 | -0,17% | -0,18 | 107,70 | 108,04 | 107,37 | 108,30 | 441K | 193 |
| 14/06/2019 | 1,08% | 1,15 | 107,88 | 106,88 | 106,50 | 107,88 | 433K | 149 |
| 13/06/2019 | -0,97% | -1,04 | 106,73 | 107,50 | 106,73 | 108,00 | 402K | 211 |
| 12/06/2019 | 0,73% | 0,78 | 107,77 | 107,00 | 106,89 | 108,02 | 497K | 209 |
| 11/06/2019 | 0,18% | 0,19 | 106,99 | 106,79 | 106,60 | 107,00 | 278K | 164 |
| 10/06/2019 | -0,46% | -0,49 | 106,80 | 107,30 | 106,28 | 107,99 | 503K | 309 |
| 07/06/2019 | -0,47% | -0,51 | 107,29 | 108,50 | 106,80 | 108,80 | 835K | 327 |
| 06/06/2019 | -1,10% | -1,20 | 107,80 | 109,00 | 107,70 | 109,60 | 570K | 234 |
| 05/06/2019 | 0,65% | 0,70 | 109,00 | 109,00 | 108,32 | 109,70 | 232K | 159 |
| 04/06/2019 | -3,11% | -3,48 | 108,30 | 111,00 | 107,90 | 111,00 | 508K | 317 |
| 03/06/2019 | 0,00% | 0,00 | 111,78 | 111,77 | 111,26 | 111,78 | 313K | 139 |
| 31/05/2019 | 0,30% | 0,33 | 111,78 | 111,78 | 111,47 | 111,78 | 372K | 67 |
| 30/05/2019 | -0,21% | -0,23 | 111,45 | 111,68 | 111,43 | 112,79 | 1M | 139 |
| 29/05/2019 | -0,29% | -0,32 | 111,68 | 112,00 | 111,60 | 112,00 | 171K | 75 |
| 28/05/2019 | 0,18% | 0,20 | 112,00 | 111,80 | 111,50 | 112,94 | 708K | 151 |
| 27/05/2019 | -0,16% | -0,18 | 111,80 | 112,87 | 111,50 | 112,87 | 226K | 97 |
| 24/05/2019 | -0,46% | -0,52 | 111,98 | 112,49 | 111,76 | 112,92 | 249K | 88 |
| 23/05/2019 | 0,54% | 0,60 | 112,50 | 111,70 | 111,70 | 112,95 | 227K | 93 |
| 22/05/2019 | 1,73% | 1,90 | 111,90 | 110,00 | 109,95 | 111,90 | 250K | 118 |
| 21/05/2019 | 0,05% | 0,05 | 110,00 | 110,00 | 109,91 | 110,65 | 151K | 97 |
| 20/05/2019 | -0,03% | -0,03 | 109,95 | 111,12 | 109,95 | 111,12 | 505K | 171 |
| 17/05/2019 | -0,92% | -1,02 | 109,98 | 111,45 | 109,98 | 111,45 | 304K | 144 |
| 16/05/2019 | 0,18% | 0,20 | 111,00 | 110,80 | 110,00 | 111,94 | 202K | 119 |
| 15/05/2019 | 0,75% | 0,82 | 110,80 | 109,98 | 109,98 | 112,00 | 237K | 100 |
| 14/05/2019 | 0,07% | 0,08 | 109,98 | 109,98 | 109,90 | 110,19 | 115K | 74 |
| 13/05/2019 | -0,09% | -0,10 | 109,90 | 110,00 | 109,90 | 110,43 | 91K | 69 |
| 10/05/2019 | 0,04% | 0,04 | 110,00 | 110,46 | 109,30 | 110,46 | 179K | 88 |
| 09/05/2019 | -0,04% | -0,04 | 109,96 | 110,50 | 109,96 | 110,50 | 177K | 70 |
| 08/05/2019 | 0,01% | 0,01 | 110,00 | 109,99 | 109,85 | 110,50 | 581K | 115 |
| 07/05/2019 | 0,72% | 0,79 | 109,99 | 109,21 | 109,20 | 110,00 | 318K | 156 |
| 06/05/2019 | -0,99% | -1,09 | 109,20 | 110,29 | 108,99 | 110,99 | 308K | 226 |
| 03/05/2019 | 0,35% | 0,39 | 110,29 | 111,75 | 109,90 | 111,75 | 275K | 152 |
| 02/05/2019 | -1,80% | -2,01 | 109,90 | 111,90 | 108,69 | 111,90 | 317K | 179 |
| 30/04/2019 | -0,95% | -1,07 | 111,91 | 112,88 | 110,20 | 113,50 | 655K | 274 |
| 29/04/2019 | -0,89% | -1,01 | 112,98 | 114,00 | 111,00 | 114,50 | 532K | 168 |
| 26/04/2019 | -0,18% | -0,20 | 113,99 | 114,15 | 113,99 | 114,50 | 288K | 105 |
| 25/04/2019 | 0,16% | 0,18 | 114,19 | 114,01 | 113,99 | 114,50 | 344K | 70 |
| 24/04/2019 | 0,01% | 0,01 | 114,01 | 114,00 | 113,68 | 115,00 | 287K | 98 |
| 23/04/2019 | 0,00% | 0,00 | 114,00 | 114,00 | 113,00 | 114,88 | 260K | 113 |
| 22/04/2019 | 0,95% | 1,07 | 114,00 | 112,93 | 112,02 | 115,21 | 170K | 93 |
| 18/04/2019 | 0,83% | 0,93 | 112,93 | 111,99 | 111,60 | 113,50 | 212K | 97 |
| 17/04/2019 | 0,22% | 0,25 | 112,00 | 111,75 | 111,74 | 112,00 | 80K | 54 |
| 16/04/2019 | 0,68% | 0,75 | 111,75 | 111,00 | 110,30 | 111,75 | 214K | 80 |
| 15/04/2019 | 0,01% | 0,01 | 111,00 | 111,45 | 110,00 | 111,45 | 240K | 128 |
| 12/04/2019 | 0,44% | 0,49 | 110,99 | 111,00 | 110,50 | 111,00 | 143K | 88 |
| 11/04/2019 | 0,00% | 0,00 | 110,50 | 111,69 | 109,50 | 111,69 | 193K | 122 |
| 10/04/2019 | -0,45% | -0,50 | 110,50 | 111,69 | 110,50 | 111,69 | 87K | 57 |
| 09/04/2019 | -0,45% | -0,50 | 111,00 | 111,50 | 110,18 | 111,50 | 205K | 68 |
| 08/04/2019 | 2,19% | 2,39 | 111,50 | 109,99 | 109,52 | 111,70 | 164K | 119 |
| 05/04/2019 | -1,09% | -1,20 | 109,11 | 111,01 | 109,11 | 111,75 | 174K | 179 |
| 04/04/2019 | 0,29% | 0,32 | 110,31 | 111,19 | 110,00 | 111,19 | 181K | 119 |
| 03/04/2019 | 0,08% | 0,09 | 109,99 | 110,00 | 109,88 | 111,10 | 218K | 158 |
| 02/04/2019 | -0,34% | -0,38 | 109,90 | 110,28 | 109,90 | 111,18 | 149K | 122 |
| 01/04/2019 | 0,25% | 0,28 | 110,28 | 109,99 | 109,66 | 110,50 | 109K | 95 |
| 29/03/2019 | 0,92% | 1,00 | 110,00 | 108,06 | 108,06 | 110,30 | 224K | 98 |
| 28/03/2019 | 0,46% | 0,50 | 109,00 | 108,50 | 107,50 | 109,00 | 160K | 117 |
| 27/03/2019 | -0,28% | -0,31 | 108,50 | 109,43 | 108,50 | 109,90 | 178K | 124 |
| 26/03/2019 | -0,95% | -1,04 | 108,81 | 110,43 | 108,81 | 110,43 | 147K | 125 |
| 25/03/2019 | -0,59% | -0,65 | 109,85 | 110,50 | 109,85 | 110,50 | 243K | 136 |
| 22/03/2019 | -0,44% | -0,49 | 110,50 | 111,00 | 109,97 | 111,00 | 221K | 118 |
| 21/03/2019 | 0,06% | 0,07 | 110,99 | 111,00 | 110,00 | 111,16 | 258K | 130 |
| 20/03/2019 | -0,06% | -0,07 | 110,92 | 110,99 | 110,80 | 111,98 | 272K | 142 |
| 19/03/2019 | 0,20% | 0,22 | 110,99 | 110,99 | 110,98 | 112,58 | 96K | 70 |
| 18/03/2019 | -0,20% | -0,22 | 110,77 | 110,80 | 110,75 | 113,79 | 196K | 121 |
| 15/03/2019 | 0,97% | 1,07 | 110,99 | 109,90 | 109,88 | 111,00 | 194K | 80 |
| 14/03/2019 | -0,06% | -0,07 | 109,92 | 109,99 | 109,67 | 110,00 | 418K | 69 |
| 13/03/2019 | 0,20% | 0,22 | 109,99 | 111,49 | 109,22 | 111,49 | 564K | 166 |
| 12/03/2019 | -1,11% | -1,23 | 109,77 | 111,98 | 109,77 | 111,98 | 418K | 203 |
| 11/03/2019 | 0,40% | 0,44 | 111,00 | 111,50 | 111,00 | 114,15 | 196K | 138 |
| 08/03/2019 | -1,72% | -1,94 | 110,56 | 114,89 | 109,01 | 114,90 | 379K | 140 |
| 07/03/2019 | 3,72% | 4,04 | 112,50 | 108,46 | 107,49 | 112,50 | 370K | 147 |
| 06/03/2019 | -0,77% | -0,84 | 108,46 | 109,99 | 108,46 | 109,99 | 150K | 77 |
| 01/03/2019 | 0,74% | 0,80 | 109,30 | 108,50 | 108,50 | 109,99 | 107K | 61 |
| 28/02/2019 | 0,93% | 1,00 | 108,50 | 107,68 | 107,66 | 108,50 | 54K | 40 |
| 27/02/2019 | 0,80% | 0,85 | 107,50 | 106,65 | 106,65 | 107,65 | 115K | 59 |
| 26/02/2019 | 0,61% | 0,65 | 106,65 | 106,00 | 106,00 | 106,65 | 59K | 52 |
| 25/02/2019 | -0,51% | -0,54 | 106,00 | 106,55 | 105,98 | 106,55 | 378K | 420 |
| 22/02/2019 | 0,08% | 0,09 | 106,54 | 106,60 | 106,00 | 106,84 | 167K | 211 |
| 21/02/2019 | -0,18% | -0,19 | 106,45 | 106,65 | 106,01 | 106,65 | 268K | 354 |
| 20/02/2019 | 0,22% | 0,23 | 106,64 | 106,65 | 106,48 | 106,65 | 158K | 203 |
Date,Open,High,Low,Close,Volume
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-19,110.00,112.00,110.00,112.00,368818
26-Jun-19,109.91,110.00,109.00,109.45,525382
25-Jun-19,108.00,110.00,107.81,108.50,576663
24-Jun-19,107.50,108.50,107.34,107.80,550513
21-Jun-19,107.36,107.87,107.21,107.25,642121
19-Jun-19,107.67,108.00,107.25,107.40,601945
18-Jun-19,107.70,107.90,107.47,107.48,637937
17-Jun-19,108.04,108.30,107.37,107.70,440944
14-Jun-19,106.88,107.88,106.50,107.88,432763
13-Jun-19,107.50,108.00,106.73,106.73,402340
12-Jun-19,107.00,108.02,106.89,107.77,496943
11-Jun-19,106.79,107.00,106.60,106.99,278323
10-Jun-19,107.30,107.99,106.28,106.80,503459
07-Jun-19,108.50,108.80,106.80,107.29,834837
06-Jun-19,109.00,109.60,107.70,107.80,569696
05-Jun-19,109.00,109.70,108.32,109.00,231693
04-Jun-19,111.00,111.00,107.90,108.30,508432
03-Jun-19,111.77,111.78,111.26,111.78,312738
31-May-19,111.78,111.78,111.47,111.78,372223
30-May-19,111.68,112.79,111.43,111.45,1125765
29-May-19,112.00,112.00,111.60,111.68,171361
28-May-19,111.80,112.94,111.50,112.00,707728
27-May-19,112.87,112.87,111.50,111.80,226060
24-May-19,112.49,112.92,111.76,111.98,248854
23-May-19,111.70,112.95,111.70,112.50,227137
22-May-19,110.00,111.90,109.95,111.90,250179
21-May-19,110.00,110.65,109.91,110.00,151040
20-May-19,111.12,111.12,109.95,109.95,505257
17-May-19,111.45,111.45,109.98,109.98,303941
16-May-19,110.80,111.94,110.00,111.00,202169
15-May-19,109.98,112.00,109.98,110.80,236901
14-May-19,109.98,110.19,109.90,109.98,115467
13-May-19,110.00,110.43,109.90,109.90,90755
10-May-19,110.46,110.46,109.30,110.00,179119
09-May-19,110.50,110.50,109.96,109.96,176661
08-May-19,109.99,110.50,109.85,110.00,580553
07-May-19,109.21,110.00,109.20,109.99,317978
06-May-19,110.29,110.99,108.99,109.20,308241
03-May-19,111.75,111.75,109.90,110.29,275276
02-May-19,111.90,111.90,108.69,109.90,316833
30-Apr-19,112.88,113.50,110.20,111.91,655468
29-Apr-19,114.00,114.50,111.00,112.98,531989
26-Apr-19,114.15,114.50,113.99,113.99,288003
25-Apr-19,114.01,114.50,113.99,114.19,343853
24-Apr-19,114.00,115.00,113.68,114.01,286504
23-Apr-19,114.00,114.88,113.00,114.00,259940
22-Apr-19,112.93,115.21,112.02,114.00,169715
18-Apr-19,111.99,113.50,111.60,112.93,211571
17-Apr-19,111.75,112.00,111.74,112.00,79808
16-Apr-19,111.00,111.75,110.30,111.75,214067
15-Apr-19,111.45,111.45,110.00,111.00,239745
12-Apr-19,111.00,111.00,110.50,110.99,142839
11-Apr-19,111.69,111.69,109.50,110.50,193091
10-Apr-19,111.69,111.69,110.50,110.50,87406
09-Apr-19,111.50,111.50,110.18,111.00,204601
08-Apr-19,109.99,111.70,109.52,111.50,164172
05-Apr-19,111.01,111.75,109.11,109.11,174282
04-Apr-19,111.19,111.19,110.00,110.31,181159
03-Apr-19,110.00,111.10,109.88,109.99,218446
02-Apr-19,110.28,111.18,109.90,109.90,148591
01-Apr-19,109.99,110.50,109.66,110.28,109247
29-Mar-19,108.06,110.30,108.06,110.00,223903
28-Mar-19,108.50,109.00,107.50,109.00,159793
27-Mar-19,109.43,109.90,108.50,108.50,178370
26-Mar-19,110.43,110.43,108.81,108.81,146911
25-Mar-19,110.50,110.50,109.85,109.85,243287
22-Mar-19,111.00,111.00,109.97,110.50,221209
21-Mar-19,111.00,111.16,110.00,110.99,257877
20-Mar-19,110.99,111.98,110.80,110.92,272459
19-Mar-19,110.99,112.58,110.98,110.99,95885
18-Mar-19,110.80,113.79,110.75,110.77,195742
15-Mar-19,109.90,111.00,109.88,110.99,194268
14-Mar-19,109.99,110.00,109.67,109.92,417824
13-Mar-19,111.49,111.49,109.22,109.99,564063
12-Mar-19,111.98,111.98,109.77,109.77,418179
11-Mar-19,111.50,114.15,111.00,111.00,195871
08-Mar-19,114.89,114.90,109.01,110.56,379279
07-Mar-19,108.46,112.50,107.49,112.50,370449
06-Mar-19,109.99,109.99,108.46,108.46,149779
01-Mar-19,108.50,109.99,108.50,109.30,106573
28-Feb-19,107.68,108.50,107.66,108.50,53880
27-Feb-19,106.65,107.65,106.65,107.50,115214
26-Feb-19,106.00,106.65,106.00,106.65,58732
25-Feb-19,106.55,106.55,105.98,106.00,377901
22-Feb-19,106.60,106.84,106.00,106.54,166881
21-Feb-19,106.65,106.65,106.01,106.45,267877
20-Feb-19,106.65,106.65,106.48,106.64,158074
19-Feb-19,106.70,106.80,106.36,106.41,158074
18-Feb-19,106.30,106.75,105.95,106.50,158074
15-Feb-19,106.01,106.72,104.60,106.00,158074
14-Feb-19,106.01,106.79,105.99,106.00,158074
13-Feb-19,106.40,106.40,105.89,106.00,158074
12-Feb-19,106.70,106.79,105.99,106.00,158074
11-Feb-19,106.49,106.87,106.22,106.40,158074
08-Feb-19,106.89,106.89,105.50,105.50,158074
07-Feb-19,106.50,106.89,106.06,106.88,158074
06-Feb-19,106.89,106.89,106.01,106.50,158074
05-Feb-19,107.47,107.47,105.94,106.85,158074
04-Feb-19,106.50,106.50,105.70,106.00,158074
01-Feb-19,106.89,107.50,105.60,105.60,158074
31-Jan-19,104.99,106.91,104.42,106.91,158074
30-Jan-19,105.00,106.30,104.21,104.21,158074
29-Jan-19,105.62,106.30,104.93,104.93,158074
28-Jan-19,105.07,105.63,105.00,105.63,158074
24-Jan-19,104.84,105.69,104.80,104.80,158074
23-Jan-19,105.49,105.85,104.90,104.90,158074
22-Jan-19,104.71,105.30,104.65,104.84,158074
21-Jan-19,105.00,105.70,104.70,104.70,158074
18-Jan-19,104.70,105.89,104.23,104.90,158074
17-Jan-19,105.89,105.90,104.59,104.70,158074
16-Jan-19,103.80,106.30,103.47,105.90,158074
15-Jan-19,103.82,103.82,103.40,103.80,158074
14-Jan-19,103.48,103.80,103.00,103.00,158074
11-Jan-19,103.42,103.51,102.00,103.10,158074
10-Jan-19,104.00,104.00,103.00,103.43,158074
09-Jan-19,103.79,104.00,103.00,103.04,158074
08-Jan-19,103.51,103.99,103.40,103.80,158074
07-Jan-19,103.79,104.00,103.00,103.99,158074
04-Jan-19,103.80,104.00,102.81,103.06,158074
03-Jan-19,102.70,104.03,102.70,103.80,158074
*exoneração de responsabilidade