Cotação atual, histórico e gráfico do papel: OUJP11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações OUJP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
19/02/2019	-0,08%	-0,09	106,41	106,70	106,36	106,80	365K	472
18/02/2019	0,47%	0,50	106,50	106,30	105,95	106,75	279K	235
15/02/2019	0,00%	0,00	106,00	106,01	104,60	106,72	336K	535
14/02/2019	0,00%	0,00	106,00	106,01	105,99	106,79	135K	625
13/02/2019	0,00%	0,00	106,00	106,40	105,89	106,40	208K	48
12/02/2019	-0,38%	-0,40	106,00	106,70	105,99	106,79	475K	323
11/02/2019	0,85%	0,90	106,40	106,49	106,22	106,87	170K	72
08/02/2019	-1,29%	-1,38	105,50	106,89	105,50	106,89	459K	265
07/02/2019	0,36%	0,38	106,88	106,50	106,06	106,89	253K	85
06/02/2019	-0,33%	-0,35	106,50	106,89	106,01	106,89	132K	44
05/02/2019	0,80%	0,85	106,85	107,47	105,94	107,47	147K	232
04/02/2019	0,38%	0,40	106,00	106,50	105,70	106,50	209K	136
01/02/2019	-1,23%	-1,31	105,60	106,89	105,60	107,50	277K	162
31/01/2019	2,59%	2,70	106,91	104,99	104,42	106,91	234K	45
30/01/2019	-0,69%	-0,72	104,21	105,00	104,21	106,30	133K	50
29/01/2019	-0,66%	-0,70	104,93	105,62	104,93	106,30	78K	175
28/01/2019	0,79%	0,83	105,63	105,07	105,00	105,63	34K	35
24/01/2019	-0,10%	-0,10	104,80	104,84	104,80	105,69	85K	38
23/01/2019	0,06%	0,06	104,90	105,49	104,90	105,85	193K	81
22/01/2019	0,13%	0,14	104,84	104,71	104,65	105,30	101K	39
21/01/2019	-0,19%	-0,20	104,70	105,00	104,70	105,70	92K	49
18/01/2019	0,19%	0,20	104,90	104,70	104,23	105,89	71K	40
17/01/2019	-1,13%	-1,20	104,70	105,89	104,59	105,90	125K	90
16/01/2019	2,02%	2,10	105,90	103,80	103,47	106,30	85K	62
15/01/2019	0,78%	0,80	103,80	103,82	103,40	103,82	32K	36
14/01/2019	-0,10%	-0,10	103,00	103,48	103,00	103,80	144K	79
11/01/2019	-0,32%	-0,33	103,10	103,42	102,00	103,51	426K	82
10/01/2019	0,38%	0,39	103,43	104,00	103,00	104,00	316K	84
09/01/2019	-0,73%	-0,76	103,04	103,79	103,00	104,00	603K	84
08/01/2019	-0,18%	-0,19	103,80	103,51	103,40	103,99	213K	83
07/01/2019	0,90%	0,93	103,99	103,79	103,00	104,00	72K	53
04/01/2019	-0,71%	-0,74	103,06	103,80	102,81	104,00	52K	49
03/01/2019	1,07%	1,10	103,80	102,70	102,70	104,03	34K	43
02/01/2019	-0,14%	-0,14	102,70	102,95	101,06	102,95	28K	27
28/12/2018	-0,54%	-0,56	102,84	103,50	101,01	103,50	193K	114
27/12/2018	0,98%	1,00	103,40	102,48	102,48	103,49	571K	45
26/12/2018	1,29%	1,30	102,40	101,99	101,99	102,49	191K	47
21/12/2018	-0,88%	-0,90	101,10	102,00	100,00	102,00	553K	138
20/12/2018	0,29%	0,30	102,00	101,80	101,71	102,00	155K	44
19/12/2018	0,02%	0,02	101,70	101,69	101,45	101,80	133K	52
18/12/2018	0,51%	0,52	101,68	101,10	101,10	101,80	91K	71
17/12/2018	0,78%	0,78	101,16	100,38	100,38	101,29	92K	45
14/12/2018	0,73%	0,73	100,38	99,74	99,64	100,40	67K	51
13/12/2018	0,15%	0,15	99,65	99,89	99,38	99,89	59K	47
12/12/2018	0,43%	0,43	99,50	99,80	99,30	100,18	150K	66
11/12/2018	-0,35%	-0,35	99,07	99,88	99,01	99,91	136K	118
10/12/2018	-0,13%	-0,13	99,42	100,00	99,22	100,17	211K	102
07/12/2018	-0,41%	-0,41	99,55	99,95	99,50	100,20	187K	82
06/12/2018	-0,24%	-0,24	99,96	100,20	99,95	100,20	47K	49
05/12/2018	0,34%	0,34	100,20	100,50	99,97	101,48	117K	88
04/12/2018	-0,98%	-0,99	99,86	101,00	99,86	101,30	123K	71
03/12/2018	-0,85%	-0,86	100,85	99,48	99,48	101,65	62K	49
30/11/2018	-0,76%	-0,78	101,71	101,99	101,37	102,02	166K	58
29/11/2018	0,98%	0,99	102,49	101,69	101,50	102,49	325K	48
28/11/2018	0,67%	0,68	101,50	101,43	100,83	101,72	48K	40
27/11/2018	-0,72%	-0,73	100,82	101,99	100,82	101,99	130K	83
26/11/2018	0,59%	0,60	101,55	101,23	100,85	101,89	478K	81
23/11/2018	0,05%	0,05	100,95	101,01	100,82	101,28	96K	50
22/11/2018	-0,10%	-0,10	100,90	101,00	100,89	101,35	175K	47
21/11/2018	-0,27%	-0,27	101,00	101,48	100,50	101,48	620K	93

Date,Open,High,Low,Close,Volume
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-19,106.70,106.80,106.36,106.41,364777
18-Feb-19,106.30,106.75,105.95,106.50,278580
15-Feb-19,106.01,106.72,104.60,106.00,336346
14-Feb-19,106.01,106.79,105.99,106.00,134848
13-Feb-19,106.40,106.40,105.89,106.00,208492
12-Feb-19,106.70,106.79,105.99,106.00,475015
11-Feb-19,106.49,106.87,106.22,106.40,170258
08-Feb-19,106.89,106.89,105.50,105.50,458872
07-Feb-19,106.50,106.89,106.06,106.88,252666
06-Feb-19,106.89,106.89,106.01,106.50,131525
05-Feb-19,107.47,107.47,105.94,106.85,146789
04-Feb-19,106.50,106.50,105.70,106.00,209380
01-Feb-19,106.89,107.50,105.60,105.60,277373
31-Jan-19,104.99,106.91,104.42,106.91,234070
30-Jan-19,105.00,106.30,104.21,104.21,132675
29-Jan-19,105.62,106.30,104.93,104.93,77685
28-Jan-19,105.07,105.63,105.00,105.63,33891
24-Jan-19,104.84,105.69,104.80,104.80,85109
23-Jan-19,105.49,105.85,104.90,104.90,193319
22-Jan-19,104.71,105.30,104.65,104.84,100691
21-Jan-19,105.00,105.70,104.70,104.70,91951
18-Jan-19,104.70,105.89,104.23,104.90,70846
17-Jan-19,105.89,105.90,104.59,104.70,125101
16-Jan-19,103.80,106.30,103.47,105.90,85423
15-Jan-19,103.82,103.82,103.40,103.80,31854
14-Jan-19,103.48,103.80,103.00,103.00,143739
11-Jan-19,103.42,103.51,102.00,103.10,426398
10-Jan-19,104.00,104.00,103.00,103.43,315969
09-Jan-19,103.79,104.00,103.00,103.04,602580
08-Jan-19,103.51,103.99,103.40,103.80,213048
07-Jan-19,103.79,104.00,103.00,103.99,72157
04-Jan-19,103.80,104.00,102.81,103.06,51745
03-Jan-19,102.70,104.03,102.70,103.80,33544
02-Jan-19,102.95,102.95,101.06,102.70,28327
28-Dec-18,103.50,103.50,101.01,102.84,192547
27-Dec-18,102.48,103.49,102.48,103.40,571200
26-Dec-18,101.99,102.49,101.99,102.40,191098
21-Dec-18,102.00,102.00,100.00,101.10,552666
20-Dec-18,101.80,102.00,101.71,102.00,155416
19-Dec-18,101.69,101.80,101.45,101.70,133443
18-Dec-18,101.10,101.80,101.10,101.68,91156
17-Dec-18,100.38,101.29,100.38,101.16,91866
14-Dec-18,99.74,100.40,99.64,100.38,67404
13-Dec-18,99.89,99.89,99.38,99.65,59098
12-Dec-18,99.80,100.18,99.30,99.50,149624
11-Dec-18,99.88,99.91,99.01,99.07,136177
10-Dec-18,100.00,100.17,99.22,99.42,210814
07-Dec-18,99.95,100.20,99.50,99.55,186501
06-Dec-18,100.20,100.20,99.95,99.96,47317
05-Dec-18,100.50,101.48,99.97,100.20,117379
04-Dec-18,101.00,101.30,99.86,99.86,123195
03-Dec-18,99.48,101.65,99.48,100.85,61585
30-Nov-18,101.99,102.02,101.37,101.71,165644
29-Nov-18,101.69,102.49,101.50,102.49,325199
28-Nov-18,101.43,101.72,100.83,101.50,47959
27-Nov-18,101.99,101.99,100.82,100.82,130153
26-Nov-18,101.23,101.89,100.85,101.55,478366
23-Nov-18,101.01,101.28,100.82,100.95,95730
22-Nov-18,101.00,101.35,100.89,100.90,175446
21-Nov-18,101.48,101.48,100.50,101.00,619663
19-Nov-18,100.49,101.36,100.49,101.27,619663
16-Nov-18,100.80,100.80,99.86,100.50,619663
14-Nov-18,101.30,101.30,99.87,99.87,619663
13-Nov-18,101.19,101.50,100.31,101.50,619663
12-Nov-18,99.20,101.50,99.02,101.50,619663
09-Nov-18,99.20,99.20,98.95,98.95,619663
08-Nov-18,98.90,99.50,98.90,99.21,619663
07-Nov-18,99.20,99.60,99.00,99.50,619663
06-Nov-18,99.85,99.85,99.18,99.20,619663
05-Nov-18,99.55,99.85,98.95,99.85,619663
01-Nov-18,98.50,99.99,98.47,99.55,619663
31-Oct-18,98.00,98.10,97.80,98.10,619663
30-Oct-18,97.00,97.44,96.50,97.40,619663
29-Oct-18,97.20,97.44,96.64,97.00,619663
26-Oct-18,97.00,97.40,96.50,97.20,619663
25-Oct-18,96.71,97.41,96.70,97.00,619663
24-Oct-18,97.84,97.90,96.50,96.53,619663
23-Oct-18,97.18,98.00,97.12,97.30,619663
22-Oct-18,97.00,98.00,97.00,97.12,619663
19-Oct-18,96.65,97.50,96.64,97.00,619663
18-Oct-18,96.94,97.00,96.81,96.81,619663
17-Oct-18,97.00,97.75,96.96,96.96,619663
16-Oct-18,97.00,97.95,96.31,97.95,619663
15-Oct-18,95.52,96.80,95.52,96.30,619663
11-Oct-18,96.94,97.00,95.40,95.75,619663
10-Oct-18,96.24,96.25,95.25,96.25,619663
09-Oct-18,95.96,96.25,95.50,96.25,619663
08-Oct-18,96.00,96.00,95.18,95.18,619663
05-Oct-18,95.50,96.00,95.00,96.00,619663
04-Oct-18,95.01,95.59,95.00,95.00,619663
03-Oct-18,95.49,95.99,95.00,95.00,619663
02-Oct-18,94.90,95.50,94.50,94.50,619663
01-Oct-18,96.20,96.50,94.11,94.11,619663

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: OUJP11