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
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	1,70%	1,48	88,70	87,17	86,61	88,70	978K	1.149
17/12/2021	-0,14%	-0,12	87,22	87,34	86,31	87,79	819K	1.712
16/12/2021	-0,52%	-0,46	87,34	86,86	86,13	88,68	389K	1.114
15/12/2021	0,95%	0,83	87,80	86,98	86,46	88,24	412K	908
14/12/2021	1,46%	1,25	86,97	85,98	85,51	86,97	322K	623
13/12/2021	0,36%	0,31	85,72	85,41	85,04	85,98	354K	681
10/12/2021	-0,66%	-0,57	85,41	85,80	85,41	85,98	285K	735
09/12/2021	1,69%	1,43	85,98	84,49	84,21	85,98	507K	1.357
08/12/2021	0,12%	0,10	84,55	85,00	84,20	85,00	393K	574
07/12/2021	-0,08%	-0,07	84,45	84,50	83,91	84,85	393K	1.022
06/12/2021	0,50%	0,42	84,52	84,00	83,88	84,77	454K	676
03/12/2021	1,91%	1,58	84,10	82,53	82,53	84,64	439K	815
02/12/2021	-1,49%	-1,25	82,52	83,76	82,50	83,87	603K	2.376
01/12/2021	-0,62%	-0,52	83,77	84,28	82,67	85,01	419K	531
30/11/2021	-0,06%	-0,05	84,29	84,36	83,85	86,00	541K	844
29/11/2021	2,00%	1,65	84,34	83,02	83,02	85,00	349K	396
26/11/2021	-1,32%	-1,11	82,69	83,81	82,05	84,59	547K	1.780
25/11/2021	0,00%	0,00	83,80	83,80	83,60	84,61	287K	554
24/11/2021	-0,25%	-0,21	83,80	84,00	83,50	84,64	540K	1.313
23/11/2021	-1,34%	-1,14	84,01	85,41	84,01	85,41	510K	1.019
22/11/2021	-0,14%	-0,12	85,15	86,06	85,15	86,10	463K	859
19/11/2021	-0,81%	-0,70	85,27	86,33	85,02	86,33	569K	624
18/11/2021	-0,01%	-0,01	85,97	85,42	85,42	86,40	318K	459
17/11/2021	1,15%	0,98	85,98	85,82	85,14	86,65	405K	563
16/11/2021	1,19%	1,00	85,00	84,98	84,02	85,72	572K	712
12/11/2021	-0,10%	-0,08	84,00	84,08	82,99	84,69	1M	1.022
11/11/2021	-0,39%	-0,33	84,08	84,42	84,07	85,77	602K	1.096
10/11/2021	0,37%	0,31	84,41	84,10	84,10	85,85	769K	1.498
09/11/2021	-0,72%	-0,61	84,10	84,82	84,07	86,37	583K	1.118
08/11/2021	-2,01%	-1,74	84,71	86,19	84,15	86,62	840K	2.730
05/11/2021	0,35%	0,30	86,45	86,20	86,09	86,75	320K	595
04/11/2021	-2,20%	-1,94	86,15	87,51	86,05	88,23	919K	1.488
03/11/2021	-0,17%	-0,15	88,09	88,01	87,69	88,25	627K	906
01/11/2021	-1,69%	-1,52	88,24	89,05	87,63	89,42	794K	593
29/10/2021	-0,18%	-0,16	89,76	89,92	88,47	89,99	870K	700
28/10/2021	1,66%	1,47	89,92	88,48	88,45	90,22	537K	996
27/10/2021	-0,60%	-0,53	88,45	88,61	88,45	89,94	642K	1.165
26/10/2021	-0,99%	-0,89	88,98	90,50	88,14	90,63	696K	909
25/10/2021	0,54%	0,48	89,87	89,39	89,39	90,64	541K	823
22/10/2021	-0,63%	-0,57	89,39	89,94	88,16	89,94	431K	725
21/10/2021	1,86%	1,64	89,96	88,76	88,12	90,04	539K	894
20/10/2021	-2,16%	-1,95	88,32	90,96	88,08	90,99	1M	1.872
19/10/2021	-0,01%	-0,01	90,27	90,28	89,16	90,94	398K	1.248
18/10/2021	1,27%	1,13	90,28	89,18	89,18	90,99	592K	535
15/10/2021	1,31%	1,15	89,15	88,29	88,29	89,86	485K	792
14/10/2021	0,57%	0,50	88,00	87,89	87,55	88,18	519K	418
13/10/2021	0,40%	0,35	87,50	87,49	87,10	87,79	764K	947
11/10/2021	0,90%	0,78	87,15	87,38	86,51	87,38	428K	1.382
08/10/2021	-0,03%	-0,03	86,37	86,41	85,90	87,20	887K	1.158
07/10/2021	-0,50%	-0,43	86,40	86,60	86,11	87,44	701K	1.858
06/10/2021	-0,02%	-0,02	86,83	86,86	86,40	87,86	1M	3.028
05/10/2021	-0,20%	-0,17	86,85	87,12	86,84	87,82	995K	3.373
04/10/2021	-0,55%	-0,48	87,02	87,75	87,02	88,12	783K	1.336
01/10/2021	-0,91%	-0,80	87,50	88,00	87,05	88,15	611K	1.729
30/09/2021	-0,43%	-0,38	88,30	88,92	87,67	90,10	1M	2.620
29/09/2021	0,08%	0,07	88,68	88,61	88,30	89,37	510K	1.122
28/09/2021	-1,52%	-1,37	88,61	88,84	88,60	89,88	638K	733
27/09/2021	2,02%	1,78	89,98	88,20	88,20	89,98	644K	1.276
24/09/2021	0,42%	0,37	88,20	88,14	87,73	88,49	371K	583
23/09/2021	0,07%	0,06	87,83	88,01	87,67	88,68	285K	338
22/09/2021	-0,16%	-0,14	87,77	87,91	87,75	88,50	488K	729
21/09/2021	-0,03%	-0,03	87,91	87,98	87,67	88,94	483K	937
20/09/2021	0,31%	0,27	87,94	87,67	87,67	88,71	395K	426
17/09/2021	0,08%	0,07	87,67	87,90	87,41	88,29	416K	1.164
16/09/2021	0,00%	0,00	87,60	88,14	87,05	88,30	1M	2.003
15/09/2021	0,69%	0,60	87,60	87,46	86,69	88,42	560K	1.662
14/09/2021	0,00%	0,00	87,00	87,01	86,98	88,45	801K	1.934
13/09/2021	0,57%	0,49	87,00	86,80	86,61	87,38	394K	1.199
10/09/2021	-0,55%	-0,48	86,51	87,15	86,51	87,58	819K	3.158
09/09/2021	0,55%	0,48	86,99	86,52	86,51	87,99	1M	2.673
08/09/2021	0,01%	0,01	86,51	87,34	86,51	88,09	775K	1.248
06/09/2021	0,23%	0,20	86,50	86,30	86,30	87,29	885K	1.415
03/09/2021	0,20%	0,17	86,30	86,17	86,17	87,29	666K	815
02/09/2021	-0,77%	-0,67	86,13	87,27	86,00	87,51	1M	2.907
01/09/2021	-3,53%	-3,18	86,80	89,43	86,54	91,48	2M	7.048
31/08/2021	0,20%	0,18	89,98	89,25	89,23	90,34	565K	681
30/08/2021	0,67%	0,60	89,80	89,22	88,82	90,43	631K	1.945
27/08/2021	-0,39%	-0,35	89,20	89,51	89,00	90,15	505K	816
26/08/2021	-0,31%	-0,28	89,55	89,83	89,55	91,77	609K	1.220
25/08/2021	0,58%	0,52	89,83	89,33	89,33	91,57	590K	1.319
24/08/2021	-0,94%	-0,85	89,31	90,10	89,08	91,88	546K	1.224
23/08/2021	-1,45%	-1,33	90,16	91,92	89,75	91,92	458K	716
20/08/2021	6,30%	5,42	91,49	86,30	86,30	91,63	1M	1.265
19/08/2021	-2,90%	-2,57	86,07	88,67	86,06	89,49	831K	1.760
18/08/2021	-3,34%	-3,06	88,64	89,21	88,52	90,90	677K	1.371
17/08/2021	4,09%	3,60	91,70	88,30	88,01	91,92	1M	2.383
16/08/2021	-3,68%	-3,37	88,10	90,80	88,09	91,89	1M	2.723
13/08/2021	0,52%	0,47	91,47	90,98	89,51	91,50	831K	919
12/08/2021	1,45%	1,30	91,00	90,40	90,20	91,68	1M	2.448
11/08/2021	-1,46%	-1,33	89,70	91,62	89,51	92,25	673K	959
10/08/2021	-2,00%	-1,86	91,03	93,14	90,61	93,14	929K	3.868
09/08/2021	0,58%	0,54	92,89	93,00	89,98	93,42	2M	4.871
06/08/2021	-2,79%	-2,65	92,35	95,00	92,35	95,28	907K	3.744
05/08/2021	0,66%	0,62	95,00	93,46	92,30	95,40	1M	2.818
04/08/2021	0,98%	0,92	94,38	93,57	91,00	94,73	2M	2.840
03/08/2021	-1,92%	-1,83	93,46	96,75	93,29	96,79	924K	1.271
02/08/2021	-1,79%	-1,74	95,29	97,38	95,05	97,38	1M	1.838
30/07/2021	-1,54%	-1,52	97,03	99,42	96,13	99,42	995K	2.070
29/07/2021	-0,25%	-0,25	98,55	99,34	98,17	99,64	548K	440
28/07/2021	-1,00%	-1,00	98,80	99,42	98,54	100,00	507K	414
27/07/2021	0,72%	0,71	99,80	98,90	98,07	99,80	601K	510
26/07/2021	0,09%	0,09	99,09	99,45	97,83	99,45	643K	1.004
23/07/2021	-0,67%	-0,67	99,00	99,66	97,58	100,43	746K	1.975
22/07/2021	1,60%	1,57	99,67	98,10	97,11	99,68	613K	1.171
21/07/2021	-0,92%	-0,91	98,10	99,03	97,31	99,80	697K	1.534
20/07/2021	2,60%	2,51	99,01	96,50	96,50	99,93	973K	2.282
19/07/2021	0,42%	0,40	96,50	96,11	96,11	96,50	1M	2.761
16/07/2021	-0,41%	-0,40	96,10	96,50	96,10	96,50	639K	2.162
15/07/2021	0,01%	0,01	96,50	96,02	96,02	96,50	772K	1.146
14/07/2021	-0,09%	-0,09	96,49	96,58	96,00	96,69	1M	4.113
13/07/2021	0,19%	0,18	96,58	96,40	96,02	96,80	1M	2.730
12/07/2021	-	-	96,40	95,20	95,05	97,29	908K	1.464

Date,Open,High,Low,Close,Volume
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
17-Dec-21,87.34,87.79,86.31,87.22,819476
16-Dec-21,86.86,88.68,86.13,87.34,389326
15-Dec-21,86.98,88.24,86.46,87.80,412066
14-Dec-21,85.98,86.97,85.51,86.97,322082
13-Dec-21,85.41,85.98,85.04,85.72,353904
10-Dec-21,85.80,85.98,85.41,85.41,285120
09-Dec-21,84.49,85.98,84.21,85.98,506568
08-Dec-21,85.00,85.00,84.20,84.55,392887
07-Dec-21,84.50,84.85,83.91,84.45,393313
06-Dec-21,84.00,84.77,83.88,84.52,454494
03-Dec-21,82.53,84.64,82.53,84.10,438513
02-Dec-21,83.76,83.87,82.50,82.52,603184
01-Dec-21,84.28,85.01,82.67,83.77,418574
30-Nov-21,84.36,86.00,83.85,84.29,541484
29-Nov-21,83.02,85.00,83.02,84.34,348745
26-Nov-21,83.81,84.59,82.05,82.69,546551
25-Nov-21,83.80,84.61,83.60,83.80,287272
24-Nov-21,84.00,84.64,83.50,83.80,540437
23-Nov-21,85.41,85.41,84.01,84.01,509501
22-Nov-21,86.06,86.10,85.15,85.15,462750
19-Nov-21,86.33,86.33,85.02,85.27,569071
18-Nov-21,85.42,86.40,85.42,85.97,317615
17-Nov-21,85.82,86.65,85.14,85.98,405112
16-Nov-21,84.98,85.72,84.02,85.00,572023
12-Nov-21,84.08,84.69,82.99,84.00,1081272
11-Nov-21,84.42,85.77,84.07,84.08,601901
10-Nov-21,84.10,85.85,84.10,84.41,768630
09-Nov-21,84.82,86.37,84.07,84.10,583071
08-Nov-21,86.19,86.62,84.15,84.71,840189
05-Nov-21,86.20,86.75,86.09,86.45,319653
04-Nov-21,87.51,88.23,86.05,86.15,918593
03-Nov-21,88.01,88.25,87.69,88.09,626763
01-Nov-21,89.05,89.42,87.63,88.24,793615
29-Oct-21,89.92,89.99,88.47,89.76,869572
28-Oct-21,88.48,90.22,88.45,89.92,537202
27-Oct-21,88.61,89.94,88.45,88.45,642107
26-Oct-21,90.50,90.63,88.14,88.98,695815
25-Oct-21,89.39,90.64,89.39,89.87,540812
22-Oct-21,89.94,89.94,88.16,89.39,430817
21-Oct-21,88.76,90.04,88.12,89.96,538749
20-Oct-21,90.96,90.99,88.08,88.32,1118851
19-Oct-21,90.28,90.94,89.16,90.27,398391
18-Oct-21,89.18,90.99,89.18,90.28,591752
15-Oct-21,88.29,89.86,88.29,89.15,485022
14-Oct-21,87.89,88.18,87.55,88.00,518730
13-Oct-21,87.49,87.79,87.10,87.50,763739
11-Oct-21,87.38,87.38,86.51,87.15,428456
08-Oct-21,86.41,87.20,85.90,86.37,886942
07-Oct-21,86.60,87.44,86.11,86.40,700725
06-Oct-21,86.86,87.86,86.40,86.83,1035617
05-Oct-21,87.12,87.82,86.84,86.85,994987
04-Oct-21,87.75,88.12,87.02,87.02,783221
01-Oct-21,88.00,88.15,87.05,87.50,611202
30-Sep-21,88.92,90.10,87.67,88.30,1471544
29-Sep-21,88.61,89.37,88.30,88.68,509637
28-Sep-21,88.84,89.88,88.60,88.61,637729
27-Sep-21,88.20,89.98,88.20,89.98,644276
24-Sep-21,88.14,88.49,87.73,88.20,370518
23-Sep-21,88.01,88.68,87.67,87.83,284674
22-Sep-21,87.91,88.50,87.75,87.77,487779
21-Sep-21,87.98,88.94,87.67,87.91,483348
20-Sep-21,87.67,88.71,87.67,87.94,394652
17-Sep-21,87.90,88.29,87.41,87.67,416359
16-Sep-21,88.14,88.30,87.05,87.60,1331608
15-Sep-21,87.46,88.42,86.69,87.60,559962
14-Sep-21,87.01,88.45,86.98,87.00,800671
13-Sep-21,86.80,87.38,86.61,87.00,393709
10-Sep-21,87.15,87.58,86.51,86.51,818681
09-Sep-21,86.52,87.99,86.51,86.99,1068100
08-Sep-21,87.34,88.09,86.51,86.51,774676
06-Sep-21,86.30,87.29,86.30,86.50,885398
03-Sep-21,86.17,87.29,86.17,86.30,665721
02-Sep-21,87.27,87.51,86.00,86.13,1279344
01-Sep-21,89.43,91.48,86.54,86.80,1775732
31-Aug-21,89.25,90.34,89.23,89.98,565028
30-Aug-21,89.22,90.43,88.82,89.80,631326
27-Aug-21,89.51,90.15,89.00,89.20,504523
26-Aug-21,89.83,91.77,89.55,89.55,609466
25-Aug-21,89.33,91.57,89.33,89.83,590412
24-Aug-21,90.10,91.88,89.08,89.31,545677
23-Aug-21,91.92,91.92,89.75,90.16,458322
20-Aug-21,86.30,91.63,86.30,91.49,1062358
19-Aug-21,88.67,89.49,86.06,86.07,830747
18-Aug-21,89.21,90.90,88.52,88.64,677374
17-Aug-21,88.30,91.92,88.01,91.70,1423788
16-Aug-21,90.80,91.89,88.09,88.10,1406677
13-Aug-21,90.98,91.50,89.51,91.47,830961
12-Aug-21,90.40,91.68,90.20,91.00,1043730
11-Aug-21,91.62,92.25,89.51,89.70,672880
10-Aug-21,93.14,93.14,90.61,91.03,928978
09-Aug-21,93.00,93.42,89.98,92.89,2314488
06-Aug-21,95.00,95.28,92.35,92.35,906634
05-Aug-21,93.46,95.40,92.30,95.00,1098305
04-Aug-21,93.57,94.73,91.00,94.38,1602986
03-Aug-21,96.75,96.79,93.29,93.46,923718
02-Aug-21,97.38,97.38,95.05,95.29,1010722
30-Jul-21,99.42,99.42,96.13,97.03,995248
29-Jul-21,99.34,99.64,98.17,98.55,547622
28-Jul-21,99.42,100.00,98.54,98.80,506678
27-Jul-21,98.90,99.80,98.07,99.80,600974
26-Jul-21,99.45,99.45,97.83,99.09,642555
23-Jul-21,99.66,100.43,97.58,99.00,745725
22-Jul-21,98.10,99.68,97.11,99.67,612649
21-Jul-21,99.03,99.80,97.31,98.10,697312
20-Jul-21,96.50,99.93,96.50,99.01,972690
19-Jul-21,96.11,96.50,96.11,96.50,1069408
16-Jul-21,96.50,96.50,96.10,96.10,639073
15-Jul-21,96.02,96.50,96.02,96.50,772307
14-Jul-21,96.58,96.69,96.00,96.49,1338614
13-Jul-21,96.40,96.80,96.02,96.58,1450523
12-Jul-21,95.20,97.29,95.05,96.40,908325

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: OUJP11

cotações, gráficos e mais...