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
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações OUJP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/07/2022	-0,15%	-0,14	94,37	94,65	94,06	94,66	440K	809
01/07/2022	-2,14%	-2,07	94,51	95,15	94,51	95,15	355K	457
30/06/2022	1,40%	1,33	96,58	95,25	95,25	96,74	665K	434
29/06/2022	0,79%	0,75	95,25	95,00	95,00	95,82	417K	1.440
28/06/2022	-0,58%	-0,55	94,50	95,10	94,50	95,56	866K	683
27/06/2022	-0,16%	-0,15	95,05	95,20	95,00	95,39	1M	3.763
24/06/2022	0,15%	0,14	95,20	95,06	95,06	95,79	760K	1.022
23/06/2022	-1,39%	-1,34	95,06	95,40	95,00	96,30	378K	1.331
22/06/2022	-0,41%	-0,40	96,40	96,79	95,34	96,79	392K	891
21/06/2022	2,69%	2,54	96,80	94,26	94,00	96,98	2M	2.556
20/06/2022	0,38%	0,36	94,26	93,90	93,87	94,46	592K	481

17/06/2022	0,72%	0,67	93,90	93,23	92,92	94,00	570K	746
15/06/2022	-0,12%	-0,11	93,23	93,34	92,63	93,55	911K	2.112
14/06/2022	-0,01%	-0,01	93,34	93,35	92,90	93,47	955K	971
13/06/2022	0,16%	0,15	93,35	93,20	92,90	93,66	548K	461
10/06/2022	-0,12%	-0,11	93,20	93,84	93,12	93,84	469K	1.411
09/06/2022	-0,72%	-0,68	93,31	94,00	93,31	94,19	2M	1.218
08/06/2022	-0,01%	-0,01	93,99	94,25	93,90	94,26	374K	673
07/06/2022	-0,53%	-0,50	94,00	94,50	94,00	94,89	736K	1.833
06/06/2022	1,02%	0,95	94,50	93,57	93,57	94,84	720K	3.169
03/06/2022	-0,54%	-0,51	93,55	94,05	93,31	94,39	952K	793
02/06/2022	0,00%	0,00	94,06	94,10	94,00	94,41	666K	1.969
01/06/2022	-0,99%	-0,94	94,06	93,62	93,62	94,46	702K	1.325
31/05/2022	-0,19%	-0,18	95,00	95,99	95,00	95,99	610K	857
30/05/2022	-0,23%	-0,22	95,18	95,17	95,00	95,97	431K	360
27/05/2022	0,53%	0,50	95,40	95,08	94,22	95,45	522K	683
26/05/2022	-0,09%	-0,09	94,90	94,64	94,37	95,00	695K	1.006
25/05/2022	1,12%	1,05	94,99	93,95	93,95	94,99	271K	250
24/05/2022	-1,08%	-1,03	93,94	94,96	93,62	94,96	746K	671
23/05/2022	0,07%	0,07	94,97	94,90	94,55	95,00	321K	365
20/05/2022	1,82%	1,70	94,90	93,73	93,50	94,96	447K	641
19/05/2022	-0,53%	-0,50	93,20	93,70	93,10	94,00	453K	606
18/05/2022	-0,28%	-0,26	93,70	93,95	93,57	94,00	474K	875
17/05/2022	0,65%	0,61	93,96	93,45	93,30	93,97	832K	621
16/05/2022	-0,22%	-0,21	93,35	93,60	92,86	93,63	730K	3.214
13/05/2022	0,18%	0,17	93,56	93,45	93,21	93,63	432K	409
12/05/2022	-0,17%	-0,16	93,39	93,56	93,17	93,63	395K	249
11/05/2022	0,22%	0,21	93,55	93,35	92,99	93,64	477K	1.035
10/05/2022	-0,32%	-0,30	93,34	93,05	92,70	93,63	668K	1.280
09/05/2022	-0,06%	-0,06	93,64	94,00	92,71	94,00	553K	1.027
06/05/2022	0,11%	0,10	93,70	93,26	93,05	94,00	591K	1.321
05/05/2022	0,65%	0,60	93,60	93,51	93,50	93,99	489K	1.318
04/05/2022	-0,33%	-0,31	93,00	93,57	93,00	93,97	1M	2.117
03/05/2022	-1,14%	-1,08	93,31	94,38	93,30	94,40	957K	2.185
02/05/2022	-1,33%	-1,27	94,39	94,73	93,80	95,50	988K	6.470
29/04/2022	0,82%	0,78	95,66	95,99	94,53	96,05	733K	1.169
28/04/2022	0,81%	0,76	94,88	94,66	94,18	95,44	718K	1.034
27/04/2022	-1,85%	-1,77	94,12	95,00	94,00	95,84	1M	1.242
26/04/2022	1,17%	1,11	95,89	94,78	94,23	96,88	1M	3.430
25/04/2022	0,22%	0,21	94,78	95,20	94,15	95,20	779K	851
22/04/2022	-0,27%	-0,26	94,57	94,89	93,38	95,03	630K	1.104
20/04/2022	0,02%	0,02	94,83	94,93	94,27	94,93	584K	469
19/04/2022	0,73%	0,69	94,81	93,54	93,21	95,90	668K	956
18/04/2022	-0,64%	-0,61	94,12	94,75	93,70	95,90	1M	813
14/04/2022	1,92%	1,78	94,73	92,94	92,75	94,73	799K	647
13/04/2022	1,64%	1,50	92,95	91,97	91,38	92,99	801K	862
12/04/2022	0,22%	0,20	91,45	91,99	91,11	91,99	647K	1.027
11/04/2022	0,18%	0,16	91,25	91,09	90,90	91,25	764K	686
08/04/2022	-0,65%	-0,60	91,09	91,69	91,07	92,77	1M	3.010
07/04/2022	1,36%	1,23	91,69	90,46	90,44	91,80	579K	964
06/04/2022	-0,40%	-0,36	90,46	90,90	89,77	91,36	1M	2.709
05/04/2022	-0,63%	-0,58	90,82	91,37	90,53	91,68	954K	3.399
04/04/2022	-0,27%	-0,25	91,40	91,63	90,70	92,19	1M	3.304
01/04/2022	-0,99%	-0,92	91,65	90,83	90,04	92,39	731K	839
31/03/2022	1,24%	1,13	92,57	91,44	91,30	92,57	960K	2.996
30/03/2022	0,48%	0,44	91,44	91,26	90,83	91,50	1M	863
29/03/2022	-0,03%	-0,03	91,00	91,25	90,70	91,30	1M	2.604
28/03/2022	0,19%	0,17	91,03	91,39	90,81	91,65	857K	2.533
25/03/2022	-0,15%	-0,14	90,86	90,99	90,81	91,50	1M	2.594
24/03/2022	-0,81%	-0,74	91,00	91,85	90,76	92,00	852K	2.734
23/03/2022	-0,05%	-0,05	91,74	91,78	91,23	92,00	790K	2.608
22/03/2022	-0,90%	-0,83	91,79	92,62	91,01	93,99	1M	2.100
21/03/2022	2,18%	1,98	92,62	90,64	90,64	93,99	604K	1.185
18/03/2022	-0,83%	-0,76	90,64	91,43	90,45	91,49	887K	3.151
17/03/2022	0,01%	0,01	91,40	91,39	90,61	91,66	608K	2.509
16/03/2022	0,85%	0,77	91,39	91,37	90,10	91,59	981K	2.333
15/03/2022	0,89%	0,80	90,62	90,00	89,98	91,65	778K	2.825
14/03/2022	-0,31%	-0,28	89,82	90,89	89,40	90,98	799K	2.641
11/03/2022	-0,11%	-0,10	90,10	90,27	89,90	91,36	828K	3.590
10/03/2022	0,04%	0,04	90,20	91,60	90,16	91,62	482K	2.243
09/03/2022	-1,21%	-1,10	90,16	91,96	90,14	91,97	983K	2.568
08/03/2022	1,24%	1,12	91,26	91,27	90,43	91,70	362K	1.312
07/03/2022	0,16%	0,14	90,14	90,00	89,90	92,83	552K	538
04/03/2022	1,02%	0,91	90,00	89,40	89,12	90,00	634K	2.935
03/03/2022	0,00%	0,00	89,09	89,09	89,09	90,12	712K	1.557
02/03/2022	-0,32%	-0,29	89,09	88,31	88,31	89,54	677K	520
25/02/2022	0,48%	0,43	89,38	88,95	88,60	90,70	764K	1.891
24/02/2022	-1,17%	-1,05	88,95	89,89	88,02	89,89	759K	973
23/02/2022	-0,07%	-0,06	90,00	90,07	89,11	90,98	482K	1.892
22/02/2022	-1,20%	-1,09	90,06	91,14	89,81	91,15	618K	1.439
21/02/2022	1,73%	1,55	91,15	89,99	89,18	91,27	704K	544
18/02/2022	-0,37%	-0,33	89,60	90,00	89,08	90,65	551K	479
17/02/2022	0,81%	0,72	89,93	89,21	89,21	90,00	659K	545
16/02/2022	-0,82%	-0,74	89,21	89,95	89,09	89,98	582K	1.215
15/02/2022	1,62%	1,43	89,95	89,00	88,13	89,98	604K	1.835
14/02/2022	-0,53%	-0,47	88,52	89,00	88,38	89,73	628K	701
11/02/2022	-0,01%	-0,01	88,99	89,84	88,85	89,84	431K	902
10/02/2022	-0,46%	-0,41	89,00	89,96	89,00	89,98	487K	1.668
09/02/2022	-0,49%	-0,44	89,41	89,85	89,39	90,00	381K	975
08/02/2022	0,22%	0,20	89,85	89,80	89,20	90,00	354K	674
07/02/2022	0,55%	0,49	89,65	89,16	88,90	90,00	428K	1.324
04/02/2022	0,18%	0,16	89,16	88,71	88,65	89,53	331K	550
03/02/2022	0,00%	0,00	89,00	89,50	88,61	89,54	355K	485
02/02/2022	0,45%	0,40	89,00	89,00	88,52	90,23	318K	445
01/02/2022	-2,12%	-1,92	88,60	90,47	88,23	90,63	579K	1.819
31/01/2022	-1,01%	-0,92	90,52	91,44	90,50	92,00	674K	1.407
28/01/2022	0,33%	0,30	91,44	91,15	91,15	91,89	396K	387
27/01/2022	0,13%	0,12	91,14	91,03	90,90	92,00	640K	505
26/01/2022	-1,07%	-0,98	91,02	91,51	90,59	91,71	661K	745
25/01/2022	0,00%	0,00	92,00	91,99	91,40	92,00	332K	576
24/01/2022	0,77%	0,70	92,00	90,56	90,24	92,00	411K	532
21/01/2022	0,33%	0,30	91,30	90,99	88,32	91,30	528K	440
20/01/2022	0,59%	0,53	91,00	90,48	89,90	91,51	425K	634
19/01/2022	0,38%	0,34	90,47	90,23	90,01	91,95	415K	354
18/01/2022	0,37%	0,33	90,13	89,90	89,12	90,13	375K	635
17/01/2022	1,79%	1,58	89,80	88,23	88,20	89,80	625K	1.201
14/01/2022	-0,03%	-0,03	88,22	88,25	87,96	88,60	439K	1.127
13/01/2022	1,07%	0,93	88,25	87,40	87,17	88,29	324K	509
12/01/2022	-0,38%	-0,33	87,32	87,66	87,09	88,05	575K	667
11/01/2022	-0,85%	-0,75	87,65	88,39	87,25	88,62	526K	962
10/01/2022	0,27%	0,24	88,40	88,17	87,49	88,89	672K	827
07/01/2022	-0,55%	-0,49	88,16	87,81	87,57	89,35	519K	419
06/01/2022	-0,59%	-0,53	88,65	89,18	87,54	89,97	530K	1.078
05/01/2022	-0,73%	-0,66	89,18	89,84	88,61	90,35	394K	612
04/01/2022	1,50%	1,33	89,84	88,51	88,05	89,90	436K	1.412
03/01/2022	-3,79%	-3,49	88,51	91,00	88,50	91,88	676K	839
30/12/2021	0,60%	0,55	92,00	91,98	90,22	94,84	408K	515
29/12/2021	2,81%	2,50	91,45	89,00	88,90	91,46	393K	275
28/12/2021	2,01%	1,75	88,95	87,25	87,25	89,39	482K	529
27/12/2021	-1,32%	-1,17	87,20	88,81	86,40	88,81	626K	940
23/12/2021	0,88%	0,77	88,37	87,60	87,60	88,81	377K	212
22/12/2021	-0,07%	-0,06	87,60	87,41	87,41	88,66	327K	283
21/12/2021	-1,17%	-1,04	87,66	88,70	87,62	88,98	678K	540
20/12/2021	-	-	88,70	87,17	86,61	88,70	978K	1.149

Date,Open,High,Low,Close,Volume
04-Jul-22,94.65,94.66,94.06,94.37,440278
01-Jul-22,95.15,95.15,94.51,94.51,354849
30-Jun-22,95.25,96.74,95.25,96.58,665352
29-Jun-22,95.00,95.82,95.00,95.25,417333
28-Jun-22,95.10,95.56,94.50,94.50,866127
27-Jun-22,95.20,95.39,95.00,95.05,1100483
24-Jun-22,95.06,95.79,95.06,95.20,759523
23-Jun-22,95.40,96.30,95.00,95.06,378345
22-Jun-22,96.79,96.79,95.34,96.40,392347
21-Jun-22,94.26,96.98,94.00,96.80,1573010
20-Jun-22,93.90,94.46,93.87,94.26,591939
17-Jun-22,93.23,94.00,92.92,93.90,569996
15-Jun-22,93.34,93.55,92.63,93.23,910730
14-Jun-22,93.35,93.47,92.90,93.34,955106
13-Jun-22,93.20,93.66,92.90,93.35,548474
10-Jun-22,93.84,93.84,93.12,93.20,468664
09-Jun-22,94.00,94.19,93.31,93.31,2424708
08-Jun-22,94.25,94.26,93.90,93.99,374099
07-Jun-22,94.50,94.89,94.00,94.00,735617
06-Jun-22,93.57,94.84,93.57,94.50,719701
03-Jun-22,94.05,94.39,93.31,93.55,951793
02-Jun-22,94.10,94.41,94.00,94.06,666366
01-Jun-22,93.62,94.46,93.62,94.06,702184
31-May-22,95.99,95.99,95.00,95.00,610017
30-May-22,95.17,95.97,95.00,95.18,431180
27-May-22,95.08,95.45,94.22,95.40,521599
26-May-22,94.64,95.00,94.37,94.90,695143
25-May-22,93.95,94.99,93.95,94.99,270689
24-May-22,94.96,94.96,93.62,93.94,746368
23-May-22,94.90,95.00,94.55,94.97,321468
20-May-22,93.73,94.96,93.50,94.90,446810
19-May-22,93.70,94.00,93.10,93.20,453237
18-May-22,93.95,94.00,93.57,93.70,474344
17-May-22,93.45,93.97,93.30,93.96,832175
16-May-22,93.60,93.63,92.86,93.35,729690
13-May-22,93.45,93.63,93.21,93.56,432090
12-May-22,93.56,93.63,93.17,93.39,394606
11-May-22,93.35,93.64,92.99,93.55,477350
10-May-22,93.05,93.63,92.70,93.34,667840
09-May-22,94.00,94.00,92.71,93.64,553262
06-May-22,93.26,94.00,93.05,93.70,591300
05-May-22,93.51,93.99,93.50,93.60,488890
04-May-22,93.57,93.97,93.00,93.00,1038017
03-May-22,94.38,94.40,93.30,93.31,956660
02-May-22,94.73,95.50,93.80,94.39,988446
29-Apr-22,95.99,96.05,94.53,95.66,732716
28-Apr-22,94.66,95.44,94.18,94.88,718138
27-Apr-22,95.00,95.84,94.00,94.12,1352011
26-Apr-22,94.78,96.88,94.23,95.89,1070401
25-Apr-22,95.20,95.20,94.15,94.78,778511
22-Apr-22,94.89,95.03,93.38,94.57,629873
20-Apr-22,94.93,94.93,94.27,94.83,583860
19-Apr-22,93.54,95.90,93.21,94.81,668099
18-Apr-22,94.75,95.90,93.70,94.12,1388152
14-Apr-22,92.94,94.73,92.75,94.73,798742
13-Apr-22,91.97,92.99,91.38,92.95,801094
12-Apr-22,91.99,91.99,91.11,91.45,647367
11-Apr-22,91.09,91.25,90.90,91.25,763519
08-Apr-22,91.69,92.77,91.07,91.09,1357372
07-Apr-22,90.46,91.80,90.44,91.69,578826
06-Apr-22,90.90,91.36,89.77,90.46,1431025
05-Apr-22,91.37,91.68,90.53,90.82,954157
04-Apr-22,91.63,92.19,90.70,91.40,1190460
01-Apr-22,90.83,92.39,90.04,91.65,730649
31-Mar-22,91.44,92.57,91.30,92.57,960025
30-Mar-22,91.26,91.50,90.83,91.44,1068258
29-Mar-22,91.25,91.30,90.70,91.00,1009630
28-Mar-22,91.39,91.65,90.81,91.03,857307
25-Mar-22,90.99,91.50,90.81,90.86,1494031
24-Mar-22,91.85,92.00,90.76,91.00,852355
23-Mar-22,91.78,92.00,91.23,91.74,789548
22-Mar-22,92.62,93.99,91.01,91.79,1049971
21-Mar-22,90.64,93.99,90.64,92.62,604495
18-Mar-22,91.43,91.49,90.45,90.64,887423
17-Mar-22,91.39,91.66,90.61,91.40,608387
16-Mar-22,91.37,91.59,90.10,91.39,980913
15-Mar-22,90.00,91.65,89.98,90.62,777979
14-Mar-22,90.89,90.98,89.40,89.82,798672
11-Mar-22,90.27,91.36,89.90,90.10,828306
10-Mar-22,91.60,91.62,90.16,90.20,482254
09-Mar-22,91.96,91.97,90.14,90.16,983109
08-Mar-22,91.27,91.70,90.43,91.26,361563
07-Mar-22,90.00,92.83,89.90,90.14,551607
04-Mar-22,89.40,90.00,89.12,90.00,634272
03-Mar-22,89.09,90.12,89.09,89.09,712472
02-Mar-22,88.31,89.54,88.31,89.09,677228
25-Feb-22,88.95,90.70,88.60,89.38,763900
24-Feb-22,89.89,89.89,88.02,88.95,759272
23-Feb-22,90.07,90.98,89.11,90.00,481694
22-Feb-22,91.14,91.15,89.81,90.06,618258
21-Feb-22,89.99,91.27,89.18,91.15,703728
18-Feb-22,90.00,90.65,89.08,89.60,550660
17-Feb-22,89.21,90.00,89.21,89.93,658617
16-Feb-22,89.95,89.98,89.09,89.21,582458
15-Feb-22,89.00,89.98,88.13,89.95,603830
14-Feb-22,89.00,89.73,88.38,88.52,627952
11-Feb-22,89.84,89.84,88.85,88.99,430792
10-Feb-22,89.96,89.98,89.00,89.00,486923
09-Feb-22,89.85,90.00,89.39,89.41,380599
08-Feb-22,89.80,90.00,89.20,89.85,354435
07-Feb-22,89.16,90.00,88.90,89.65,427613
04-Feb-22,88.71,89.53,88.65,89.16,330565
03-Feb-22,89.50,89.54,88.61,89.00,355043
02-Feb-22,89.00,90.23,88.52,89.00,317581
01-Feb-22,90.47,90.63,88.23,88.60,579205
31-Jan-22,91.44,92.00,90.50,90.52,673955
28-Jan-22,91.15,91.89,91.15,91.44,396114
27-Jan-22,91.03,92.00,90.90,91.14,640192
26-Jan-22,91.51,91.71,90.59,91.02,660762
25-Jan-22,91.99,92.00,91.40,92.00,332328
24-Jan-22,90.56,92.00,90.24,92.00,411236
21-Jan-22,90.99,91.30,88.32,91.30,527625
20-Jan-22,90.48,91.51,89.90,91.00,425202
19-Jan-22,90.23,91.95,90.01,90.47,414682
18-Jan-22,89.90,90.13,89.12,90.13,374919
17-Jan-22,88.23,89.80,88.20,89.80,624532
14-Jan-22,88.25,88.60,87.96,88.22,438967
13-Jan-22,87.40,88.29,87.17,88.25,324358
12-Jan-22,87.66,88.05,87.09,87.32,574516
11-Jan-22,88.39,88.62,87.25,87.65,525731
10-Jan-22,88.17,88.89,87.49,88.40,671911
07-Jan-22,87.81,89.35,87.57,88.16,519273
06-Jan-22,89.18,89.97,87.54,88.65,529687
05-Jan-22,89.84,90.35,88.61,89.18,393739
04-Jan-22,88.51,89.90,88.05,89.84,435879
03-Jan-22,91.00,91.88,88.50,88.51,675775
30-Dec-21,91.98,94.84,90.22,92.00,407832
29-Dec-21,89.00,91.46,88.90,91.45,393491
28-Dec-21,87.25,89.39,87.25,88.95,482380
27-Dec-21,88.81,88.81,86.40,87.20,626328
23-Dec-21,87.60,88.81,87.60,88.37,376669
22-Dec-21,87.41,88.66,87.41,87.60,327175
21-Dec-21,88.70,88.98,87.62,87.66,677853
20-Dec-21,87.17,88.70,86.61,88.70,977782

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: OUJP11