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
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	1,26%	1,20	96,40	95,20	95,05	97,29	908K	1.464
08/07/2021	-0,31%	-0,30	95,20	95,49	95,15	97,00	803K	2.657
07/07/2021	-1,14%	-1,10	95,50	96,60	95,00	96,60	792K	1.270
06/07/2021	2,09%	1,98	96,60	96,49	95,03	98,87	1M	3.553
05/07/2021	-1,85%	-1,78	94,62	96,00	94,62	96,87	340K	405
02/07/2021	1,05%	1,00	96,40	96,87	94,05	96,87	592K	1.073
01/07/2021	-2,35%	-2,30	95,40	96,87	93,27	97,42	613K	1.131
30/06/2021	-1,11%	-1,10	97,70	98,80	97,51	98,90	474K	872
29/06/2021	1,37%	1,34	98,80	97,14	96,98	98,90	664K	2.688
28/06/2021	2,32%	2,21	97,46	93,07	90,00	97,89	2M	1.883
25/06/2021	-4,22%	-4,20	95,25	99,44	93,33	99,44	2M	2.169
24/06/2021	-0,66%	-0,66	99,45	100,00	99,12	100,97	857K	2.214
23/06/2021	0,41%	0,41	100,11	99,58	99,58	101,13	806K	1.126
22/06/2021	-0,31%	-0,31	99,70	100,02	99,56	100,85	650K	660
21/06/2021	-0,44%	-0,44	100,01	101,14	99,69	101,14	978K	1.491
18/06/2021	-0,26%	-0,26	100,45	100,97	100,11	101,14	780K	2.154
17/06/2021	0,64%	0,64	100,71	100,96	100,33	101,46	637K	962
16/06/2021	-0,73%	-0,74	100,07	100,53	99,50	101,45	1M	3.603
15/06/2021	-0,65%	-0,66	100,81	101,45	100,72	101,79	1M	1.868
14/06/2021	0,33%	0,33	101,47	101,54	101,00	101,87	707K	2.005
11/06/2021	-1,40%	-1,44	101,14	102,53	100,55	102,69	748K	2.065
10/06/2021	1,55%	1,57	102,58	101,38	101,04	102,97	1M	2.620
09/06/2021	-0,22%	-0,22	101,01	101,70	101,01	101,80	763K	2.226
08/06/2021	0,03%	0,03	101,23	101,50	100,93	102,00	1M	3.761
07/06/2021	-0,57%	-0,58	101,20	101,78	101,09	102,40	2M	5.346
04/06/2021	0,28%	0,28	101,78	101,51	101,38	102,44	535K	796
02/06/2021	0,40%	0,40	101,50	101,10	100,90	101,57	692K	1.101
01/06/2021	-0,84%	-0,86	101,10	101,90	100,60	102,24	891K	1.872
31/05/2021	0,16%	0,16	101,96	101,80	101,80	102,69	833K	1.549
28/05/2021	1,12%	1,13	101,80	101,40	101,00	101,91	448K	1.944
27/05/2021	-0,20%	-0,20	100,67	100,63	100,40	101,69	588K	1.341
26/05/2021	-0,39%	-0,39	100,87	101,80	100,80	102,34	689K	2.607
25/05/2021	-0,39%	-0,40	101,26	102,50	101,06	102,50	762K	1.421
24/05/2021	-0,19%	-0,19	101,66	101,67	101,39	102,82	719K	851
21/05/2021	-1,07%	-1,10	101,85	102,99	101,80	103,30	805K	1.179
20/05/2021	1,22%	1,24	102,95	102,70	101,30	103,00	585K	1.418
19/05/2021	-1,07%	-1,10	101,71	102,80	101,10	102,80	754K	1.172
18/05/2021	0,85%	0,87	102,81	102,35	101,70	103,29	873K	2.719
17/05/2021	-0,25%	-0,26	101,94	102,20	101,80	102,39	665K	1.284
14/05/2021	-0,19%	-0,19	102,20	102,25	100,90	102,52	1M	1.515
13/05/2021	0,15%	0,15	102,39	102,25	101,06	102,98	902K	2.196
12/05/2021	-2,44%	-2,56	102,24	104,80	102,06	104,80	1M	2.398
11/05/2021	0,29%	0,30	104,80	103,54	103,54	104,80	971K	4.326
10/05/2021	0,53%	0,55	104,50	103,95	103,07	104,79	849K	2.215
07/05/2021	0,48%	0,50	103,95	103,45	102,74	103,97	866K	2.569
06/05/2021	0,61%	0,63	103,45	102,82	102,60	103,50	2M	7.299
05/05/2021	-0,30%	-0,31	102,82	103,00	102,56	103,40	702K	2.253
04/05/2021	-0,40%	-0,41	103,13	103,21	103,00	103,95	716K	2.377
03/05/2021	-1,65%	-1,74	103,54	104,99	103,50	104,99	706K	392
30/04/2021	0,65%	0,68	105,28	104,60	104,00	105,28	804K	1.373
29/04/2021	0,58%	0,60	104,60	104,42	103,56	105,00	858K	1.384
28/04/2021	0,96%	0,99	104,00	103,11	103,08	104,38	649K	1.622
27/04/2021	-0,35%	-0,36	103,01	103,38	103,01	104,35	577K	526
26/04/2021	0,39%	0,40	103,37	102,99	102,80	104,23	619K	1.748
23/04/2021	0,15%	0,15	102,97	102,85	102,83	105,00	2M	2.525
22/04/2021	-0,33%	-0,34	102,82	103,08	102,80	103,62	833K	652
20/04/2021	0,25%	0,26	103,16	102,63	102,63	103,61	878K	1.378
19/04/2021	0,01%	0,01	102,90	102,89	102,84	103,73	841K	1.328
16/04/2021	-0,01%	-0,01	102,89	102,52	102,52	103,86	594K	709
15/04/2021	-0,16%	-0,16	102,90	103,80	102,90	104,09	640K	1.440
14/04/2021	-0,23%	-0,24	103,06	104,00	103,06	104,26	977K	2.544
13/04/2021	0,05%	0,05	103,30	103,33	103,05	104,28	949K	1.903
12/04/2021	-0,36%	-0,37	103,25	104,95	103,15	104,95	1M	1.145
09/04/2021	-2,38%	-2,53	103,62	106,31	103,50	106,34	1M	1.676
08/04/2021	1,21%	1,27	106,15	104,88	104,40	106,27	839K	1.308
07/04/2021	-0,49%	-0,52	104,88	106,32	104,37	106,32	1M	2.125
06/04/2021	0,89%	0,93	105,40	104,37	104,18	106,35	1M	1.377
05/04/2021	-1,17%	-1,24	104,47	105,71	104,32	106,48	628K	753
01/04/2021	-1,00%	-1,07	105,71	106,06	104,00	106,09	722K	1.385
31/03/2021	2,53%	2,63	106,78	104,49	104,49	106,78	555K	772
30/03/2021	0,34%	0,35	104,15	103,79	103,61	104,77	819K	1.651
29/03/2021	0,19%	0,20	103,80	103,61	103,61	104,99	645K	693
26/03/2021	-2,48%	-2,63	103,60	106,23	103,16	106,58	1M	1.412
25/03/2021	0,52%	0,55	106,23	106,20	105,06	106,28	468K	500
24/03/2021	-0,56%	-0,60	105,68	106,28	105,04	106,28	606K	876
23/03/2021	2,05%	2,14	106,28	104,14	104,14	106,28	795K	2.432
22/03/2021	-1,33%	-1,40	104,14	105,54	103,37	105,54	805K	1.458
19/03/2021	-0,23%	-0,24	105,54	105,77	104,80	106,24	1M	1.745
18/03/2021	2,34%	2,42	105,78	104,85	103,52	105,78	1M	3.435
17/03/2021	-2,74%	-2,91	103,36	105,99	103,30	105,99	845K	630
16/03/2021	1,79%	1,87	106,27	103,27	103,17	106,27	1M	979
15/03/2021	0,68%	0,71	104,40	103,00	102,12	104,94	970K	1.125
12/03/2021	0,74%	0,76	103,69	102,93	101,55	103,70	1M	1.746
11/03/2021	1,53%	1,55	102,93	101,40	101,38	103,00	1M	729
10/03/2021	-0,28%	-0,28	101,38	101,80	101,30	101,93	1M	895
09/03/2021	0,36%	0,36	101,66	101,81	101,31	101,95	2M	2.578
08/03/2021	-	-	101,30	101,50	100,80	101,99	2M	3.244

Date,Open,High,Low,Close,Volume
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
08-Jul-21,95.49,97.00,95.15,95.20,802968
07-Jul-21,96.60,96.60,95.00,95.50,791693
06-Jul-21,96.49,98.87,95.03,96.60,1006335
05-Jul-21,96.00,96.87,94.62,94.62,340062
02-Jul-21,96.87,96.87,94.05,96.40,591824
01-Jul-21,96.87,97.42,93.27,95.40,612866
30-Jun-21,98.80,98.90,97.51,97.70,473617
29-Jun-21,97.14,98.90,96.98,98.80,663653
28-Jun-21,93.07,97.89,90.00,97.46,1574756
25-Jun-21,99.44,99.44,93.33,95.25,1655185
24-Jun-21,100.00,100.97,99.12,99.45,856554
23-Jun-21,99.58,101.13,99.58,100.11,805631
22-Jun-21,100.02,100.85,99.56,99.70,650228
21-Jun-21,101.14,101.14,99.69,100.01,978008
18-Jun-21,100.97,101.14,100.11,100.45,779858
17-Jun-21,100.96,101.46,100.33,100.71,636897
16-Jun-21,100.53,101.45,99.50,100.07,1496016
15-Jun-21,101.45,101.79,100.72,100.81,1060196
14-Jun-21,101.54,101.87,101.00,101.47,707372
11-Jun-21,102.53,102.69,100.55,101.14,747556
10-Jun-21,101.38,102.97,101.04,102.58,1211749
09-Jun-21,101.70,101.80,101.01,101.01,762911
08-Jun-21,101.50,102.00,100.93,101.23,1420775
07-Jun-21,101.78,102.40,101.09,101.20,1520023
04-Jun-21,101.51,102.44,101.38,101.78,535489
02-Jun-21,101.10,101.57,100.90,101.50,692261
01-Jun-21,101.90,102.24,100.60,101.10,890891
31-May-21,101.80,102.69,101.80,101.96,833162
28-May-21,101.40,101.91,101.00,101.80,448301
27-May-21,100.63,101.69,100.40,100.67,588258
26-May-21,101.80,102.34,100.80,100.87,688908
25-May-21,102.50,102.50,101.06,101.26,762075
24-May-21,101.67,102.82,101.39,101.66,718536
21-May-21,102.99,103.30,101.80,101.85,804634
20-May-21,102.70,103.00,101.30,102.95,584755
19-May-21,102.80,102.80,101.10,101.71,753991
18-May-21,102.35,103.29,101.70,102.81,873287
17-May-21,102.20,102.39,101.80,101.94,665229
14-May-21,102.25,102.52,100.90,102.20,1044160
13-May-21,102.25,102.98,101.06,102.39,901796
12-May-21,104.80,104.80,102.06,102.24,1282691
11-May-21,103.54,104.80,103.54,104.80,970999
10-May-21,103.95,104.79,103.07,104.50,849482
07-May-21,103.45,103.97,102.74,103.95,865891
06-May-21,102.82,103.50,102.60,103.45,1619971
05-May-21,103.00,103.40,102.56,102.82,702265
04-May-21,103.21,103.95,103.00,103.13,715843
03-May-21,104.99,104.99,103.50,103.54,706418
30-Apr-21,104.60,105.28,104.00,105.28,803761
29-Apr-21,104.42,105.00,103.56,104.60,858090
28-Apr-21,103.11,104.38,103.08,104.00,648792
27-Apr-21,103.38,104.35,103.01,103.01,577128
26-Apr-21,102.99,104.23,102.80,103.37,619191
23-Apr-21,102.85,105.00,102.83,102.97,1539340
22-Apr-21,103.08,103.62,102.80,102.82,833227
20-Apr-21,102.63,103.61,102.63,103.16,878241
19-Apr-21,102.89,103.73,102.84,102.90,840943
16-Apr-21,102.52,103.86,102.52,102.89,594452
15-Apr-21,103.80,104.09,102.90,102.90,639914
14-Apr-21,104.00,104.26,103.06,103.06,976781
13-Apr-21,103.33,104.28,103.05,103.30,949430
12-Apr-21,104.95,104.95,103.15,103.25,1111798
09-Apr-21,106.31,106.34,103.50,103.62,1104457
08-Apr-21,104.88,106.27,104.40,106.15,839169
07-Apr-21,106.32,106.32,104.37,104.88,1278286
06-Apr-21,104.37,106.35,104.18,105.40,1046609
05-Apr-21,105.71,106.48,104.32,104.47,627990
01-Apr-21,106.06,106.09,104.00,105.71,721508
31-Mar-21,104.49,106.78,104.49,106.78,554899
30-Mar-21,103.79,104.77,103.61,104.15,819253
29-Mar-21,103.61,104.99,103.61,103.80,645214
26-Mar-21,106.23,106.58,103.16,103.60,1207632
25-Mar-21,106.20,106.28,105.06,106.23,468464
24-Mar-21,106.28,106.28,105.04,105.68,605818
23-Mar-21,104.14,106.28,104.14,106.28,795086
22-Mar-21,105.54,105.54,103.37,104.14,804643
19-Mar-21,105.77,106.24,104.80,105.54,1037746
18-Mar-21,104.85,105.78,103.52,105.78,1180614
17-Mar-21,105.99,105.99,103.30,103.36,845288
16-Mar-21,103.27,106.27,103.17,106.27,1219338
15-Mar-21,103.00,104.94,102.12,104.40,970145
12-Mar-21,102.93,103.70,101.55,103.69,1089312
11-Mar-21,101.40,103.00,101.38,102.93,1286788
10-Mar-21,101.80,101.93,101.30,101.38,1015526
09-Mar-21,101.81,101.95,101.31,101.66,1510343
08-Mar-21,101.50,101.99,100.80,101.30,2219222

*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...