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
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
19/11/2018	0,77%	0,77	101,27	100,49	100,49	101,36	86K	61
16/11/2018	0,63%	0,63	100,50	100,80	99,86	100,80	41K	51
14/11/2018	-1,61%	-1,63	99,87	101,30	99,87	101,30	317K	124
13/11/2018	0,00%	0,00	101,50	101,19	100,31	101,50	100K	37
12/11/2018	2,58%	2,55	101,50	99,20	99,02	101,50	159K	108
09/11/2018	-0,26%	-0,26	98,95	99,20	98,95	99,20	86K	23
08/11/2018	-0,29%	-0,29	99,21	98,90	98,90	99,50	16K	14
07/11/2018	0,30%	0,30	99,50	99,20	99,00	99,60	278K	30
06/11/2018	-0,65%	-0,65	99,20	99,85	99,18	99,85	22K	16
05/11/2018	0,30%	0,30	99,85	99,55	98,95	99,85	85K	41
01/11/2018	1,48%	1,45	99,55	98,50	98,47	99,99	66K	15
31/10/2018	0,72%	0,70	98,10	98,00	97,80	98,10	582K	81
30/10/2018	0,41%	0,40	97,40	97,00	96,50	97,44	115K	46
29/10/2018	-0,21%	-0,20	97,00	97,20	96,64	97,44	84K	26
26/10/2018	0,21%	0,20	97,20	97,00	96,50	97,40	248K	28
25/10/2018	0,49%	0,47	97,00	96,71	96,70	97,41	456K	38
24/10/2018	-0,79%	-0,77	96,53	97,84	96,50	97,90	198K	65
23/10/2018	0,19%	0,18	97,30	97,18	97,12	98,00	42K	13
22/10/2018	0,12%	0,12	97,12	97,00	97,00	98,00	232K	57
19/10/2018	0,20%	0,19	97,00	96,65	96,64	97,50	40K	15
18/10/2018	-0,15%	-0,15	96,81	96,94	96,81	97,00	13K	11
17/10/2018	-1,01%	-0,99	96,96	97,00	96,96	97,75	208K	36
16/10/2018	1,71%	1,65	97,95	97,00	96,31	97,95	332K	60
15/10/2018	0,57%	0,55	96,30	95,52	95,52	96,80	80K	24
11/10/2018	-0,52%	-0,50	95,75	96,94	95,40	97,00	147K	34
10/10/2018	0,00%	0,00	96,25	96,24	95,25	96,25	19K	17
09/10/2018	1,12%	1,07	96,25	95,96	95,50	96,25	122K	21
08/10/2018	-0,85%	-0,82	95,18	96,00	95,18	96,00	101K	35
05/10/2018	1,05%	1,00	96,00	95,50	95,00	96,00	117K	20
04/10/2018	0,00%	0,00	95,00	95,01	95,00	95,59	188K	21
03/10/2018	0,53%	0,50	95,00	95,49	95,00	95,99	75K	25
02/10/2018	0,41%	0,39	94,50	94,90	94,50	95,50	14K	15
01/10/2018	-2,98%	-2,89	94,11	96,20	94,11	96,50	38K	32
28/09/2018	0,31%	0,30	97,00	97,00	97,00	98,50	206K	20
27/09/2018	0,31%	0,30	96,70	96,11	96,10	96,70	36K	23
26/09/2018	0,05%	0,05	96,40	96,20	96,01	96,60	20K	21
25/09/2018	-0,46%	-0,45	96,35	96,50	96,35	96,50	5K	5
24/09/2018	-0,21%	-0,20	96,80	96,99	96,00	97,00	57K	35
21/09/2018	0,06%	0,06	97,00	96,73	96,65	97,00	115K	27
20/09/2018	0,87%	0,84	96,94	96,40	96,25	96,94	33K	17
19/09/2018	-0,16%	-0,15	96,10	96,00	96,00	96,40	65K	22
18/09/2018	0,14%	0,13	96,25	96,49	95,62	96,49	91K	50
17/09/2018	0,01%	0,01	96,12	97,09	96,12	97,09	41K	39

Date,Open,High,Low,Close,Volume
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-18,100.49,101.36,100.49,101.27,86292
16-Nov-18,100.80,100.80,99.86,100.50,41417
14-Nov-18,101.30,101.30,99.87,99.87,317090
13-Nov-18,101.19,101.50,100.31,101.50,100411
12-Nov-18,99.20,101.50,99.02,101.50,158705
09-Nov-18,99.20,99.20,98.95,98.95,86171
08-Nov-18,98.90,99.50,98.90,99.21,16083
07-Nov-18,99.20,99.60,99.00,99.50,278009
06-Nov-18,99.85,99.85,99.18,99.20,21932
05-Nov-18,99.55,99.85,98.95,99.85,85408
01-Nov-18,98.50,99.99,98.47,99.55,65728
31-Oct-18,98.00,98.10,97.80,98.10,582105
30-Oct-18,97.00,97.44,96.50,97.40,115142
29-Oct-18,97.20,97.44,96.64,97.00,84183
26-Oct-18,97.00,97.40,96.50,97.20,248359
25-Oct-18,96.71,97.41,96.70,97.00,455817
24-Oct-18,97.84,97.90,96.50,96.53,197787
23-Oct-18,97.18,98.00,97.12,97.30,41528
22-Oct-18,97.00,98.00,97.00,97.12,231966
19-Oct-18,96.65,97.50,96.64,97.00,40056
18-Oct-18,96.94,97.00,96.81,96.81,12892
17-Oct-18,97.00,97.75,96.96,96.96,207826
16-Oct-18,97.00,97.95,96.31,97.95,331633
15-Oct-18,95.52,96.80,95.52,96.30,80485
11-Oct-18,96.94,97.00,95.40,95.75,146979
10-Oct-18,96.24,96.25,95.25,96.25,19377
09-Oct-18,95.96,96.25,95.50,96.25,122478
08-Oct-18,96.00,96.00,95.18,95.18,100568
05-Oct-18,95.50,96.00,95.00,96.00,116725
04-Oct-18,95.01,95.59,95.00,95.00,187540
03-Oct-18,95.49,95.99,95.00,95.00,74926
02-Oct-18,94.90,95.50,94.50,94.50,13676
01-Oct-18,96.20,96.50,94.11,94.11,37701
28-Sep-18,97.00,98.50,97.00,97.00,205807
27-Sep-18,96.11,96.70,96.10,96.70,35837
26-Sep-18,96.20,96.60,96.01,96.40,19559
25-Sep-18,96.50,96.50,96.35,96.35,5207
24-Sep-18,96.99,97.00,96.00,96.80,57000
21-Sep-18,96.73,97.00,96.65,97.00,115298
20-Sep-18,96.40,96.94,96.25,96.94,33262
19-Sep-18,96.00,96.40,96.00,96.10,65093
18-Sep-18,96.49,96.49,95.62,96.25,91451
17-Sep-18,97.09,97.09,96.12,96.12,40732
14-Sep-18,95.70,97.05,95.61,96.11,40732
13-Sep-18,97.00,97.15,95.71,95.71,40732
12-Sep-18,97.10,97.15,96.00,96.12,40732
11-Sep-18,97.29,97.29,96.70,97.00,40732
10-Sep-18,96.25,97.80,96.15,96.30,40732
06-Sep-18,97.10,97.80,96.26,96.70,40732
05-Sep-18,97.50,98.40,96.50,96.80,40732
04-Sep-18,97.57,97.99,97.20,97.50,40732
03-Sep-18,97.75,97.75,97.00,97.00,40732
31-Aug-18,98.54,98.54,97.90,98.25,40732
30-Aug-18,98.49,98.54,97.86,98.54,40732
29-Aug-18,98.49,98.49,98.00,98.00,40732
28-Aug-18,98.30,98.50,98.30,98.50,40732
27-Aug-18,98.01,98.49,98.00,98.02,40732
24-Aug-18,98.25,98.25,98.00,98.00,40732
23-Aug-18,98.00,98.00,97.80,98.00,40732
22-Aug-18,97.90,98.00,97.02,97.56,40732
21-Aug-18,98.51,98.51,97.60,97.60,40732
20-Aug-18,99.15,99.15,98.00,98.00,40732
17-Aug-18,98.01,99.16,97.60,99.16,40732
16-Aug-18,97.85,98.17,97.50,98.00,40732
15-Aug-18,97.61,97.86,97.60,97.85,40732
14-Aug-18,98.00,98.00,97.55,97.55,40732
13-Aug-18,98.30,99.20,97.63,97.63,40732
10-Aug-18,99.09,99.09,98.30,98.30,40732
09-Aug-18,99.39,99.39,98.53,98.53,40732
08-Aug-18,98.99,99.23,98.80,99.00,40732
07-Aug-18,99.29,99.40,98.50,98.64,40732
06-Aug-18,99.30,99.35,98.50,98.72,40732
03-Aug-18,99.00,99.40,98.90,98.90,40732
02-Aug-18,99.41,99.60,99.00,99.00,40732
01-Aug-18,99.96,99.96,99.30,99.30,40732
31-Jul-18,100.49,100.49,100.00,100.48,40732

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: OUJP11