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
01/12/2023	-2,22%	-2,18	95,89	97,01	94,65	97,01	769K	1.943
30/11/2023	0,36%	0,35	98,07	98,20	97,71	98,20	359K	983
29/11/2023	0,53%	0,52	97,72	97,20	96,81	97,99	957K	4.636
28/11/2023	-0,94%	-0,92	97,20	96,50	96,34	97,25	507K	1.458
27/11/2023	2,64%	2,52	98,12	95,87	95,50	98,12	1M	4.085
24/11/2023	-1,45%	-1,41	95,60	97,01	95,12	97,01	519K	1.784
23/11/2023	1,06%	1,02	97,01	95,99	95,98	97,08	459K	2.411
22/11/2023	-1,35%	-1,31	95,99	96,04	94,76	96,95	796K	1.206
21/11/2023	1,95%	1,86	97,30	95,44	95,05	97,73	770K	2.217
20/11/2023	-1,09%	-1,05	95,44	96,51	94,54	99,37	1M	4.839
17/11/2023	0,62%	0,59	96,49	95,50	94,92	96,49	458K	1.405

16/11/2023	0,36%	0,34	95,90	95,56	95,00	96,00	590K	2.208
14/11/2023	0,06%	0,06	95,56	95,50	94,26	95,84	327K	805
13/11/2023	1,14%	1,08	95,50	94,30	93,07	96,05	2M	3.318
10/11/2023	0,55%	0,52	94,42	93,79	93,64	94,50	407K	1.016
09/11/2023	0,46%	0,43	93,90	93,55	93,47	94,60	298K	888
08/11/2023	0,37%	0,34	93,47	93,12	93,11	94,59	657K	1.755
07/11/2023	0,44%	0,41	93,13	92,73	92,16	93,80	814K	3.505
06/11/2023	0,87%	0,80	92,72	91,86	91,59	93,40	778K	1.862
03/11/2023	-0,33%	-0,30	91,92	92,14	91,12	92,31	650K	828
01/11/2023	-2,72%	-2,58	92,22	92,91	91,11	93,48	742K	1.452
31/10/2023	-0,37%	-0,35	94,80	95,17	93,68	95,81	668K	2.736
30/10/2023	1,13%	1,06	95,15	93,85	93,56	96,45	1M	2.625
27/10/2023	0,63%	0,59	94,09	93,50	92,95	94,70	1M	1.927
26/10/2023	-1,30%	-1,23	93,50	94,45	93,42	94,71	498K	733
25/10/2023	-0,60%	-0,57	94,73	95,30	94,73	95,30	421K	907
24/10/2023	-0,74%	-0,71	95,30	95,80	95,21	95,80	414K	783
23/10/2023	-0,15%	-0,14	96,01	96,15	95,73	96,69	442K	645
20/10/2023	-0,05%	-0,05	96,15	96,50	96,10	96,74	874K	4.002
19/10/2023	-1,06%	-1,03	96,20	97,14	96,15	97,59	647K	1.399
18/10/2023	-0,39%	-0,38	97,23	97,75	97,14	97,75	422K	1.012
17/10/2023	-0,17%	-0,17	97,61	97,78	97,50	97,79	390K	586
16/10/2023	-0,42%	-0,41	97,78	98,19	97,61	98,59	396K	841
13/10/2023	0,10%	0,10	98,19	98,59	97,68	98,59	707K	1.550
11/10/2023	-0,74%	-0,73	98,09	98,80	97,63	98,82	366K	500
10/10/2023	0,28%	0,28	98,82	98,54	98,02	99,50	432K	993
09/10/2023	-1,01%	-1,01	98,54	99,53	98,51	99,55	401K	1.515
06/10/2023	1,48%	1,45	99,55	98,08	97,54	99,98	791K	2.851
05/10/2023	-0,50%	-0,49	98,10	98,60	97,49	99,09	531K	1.018
04/10/2023	0,11%	0,11	98,59	98,48	98,05	99,99	437K	1.374
03/10/2023	-0,75%	-0,74	98,48	99,22	98,05	99,22	481K	1.103
02/10/2023	-0,91%	-0,91	99,22	99,15	97,09	99,58	655K	1.852
29/09/2023	-0,47%	-0,47	100,13	100,92	100,06	100,92	779K	2.486
28/09/2023	0,59%	0,59	100,60	99,79	99,79	101,00	688K	2.808
27/09/2023	-0,05%	-0,05	100,01	100,48	99,48	100,84	476K	1.346
26/09/2023	0,00%	0,00	100,06	99,90	99,23	100,06	661K	1.273
25/09/2023	-0,10%	-0,10	100,06	99,95	99,80	100,15	439K	799
22/09/2023	0,24%	0,24	100,16	99,92	99,92	100,88	735K	2.232
21/09/2023	-0,93%	-0,94	99,92	100,86	99,88	101,16	511K	1.564
20/09/2023	0,33%	0,33	100,86	100,53	100,22	100,98	809K	2.553
19/09/2023	-0,36%	-0,36	100,53	100,89	100,22	101,53	559K	1.144
18/09/2023	-0,64%	-0,65	100,89	101,54	100,61	101,99	762K	790
15/09/2023	0,55%	0,56	101,54	100,98	100,07	101,55	1M	3.247
14/09/2023	0,72%	0,72	100,98	100,26	99,87	101,43	704K	1.843
13/09/2023	-1,02%	-1,03	100,26	101,29	100,00	101,47	378K	683
12/09/2023	-0,18%	-0,18	101,29	101,48	100,61	101,48	374K	773
11/09/2023	0,10%	0,10	101,47	101,37	100,94	101,50	747K	2.728
08/09/2023	0,72%	0,72	101,37	100,70	100,02	101,50	527K	1.828
06/09/2023	0,17%	0,17	100,65	100,52	100,46	100,92	349K	488
05/09/2023	-0,15%	-0,15	100,48	100,62	99,68	100,62	451K	1.134
04/09/2023	-0,33%	-0,33	100,63	100,95	100,63	101,39	325K	495
01/09/2023	-0,76%	-0,77	100,96	101,40	100,65	101,41	425K	509
31/08/2023	-0,26%	-0,27	101,73	101,99	101,35	101,99	514K	764
30/08/2023	0,59%	0,60	102,00	101,40	101,16	102,00	954K	965
29/08/2023	-0,08%	-0,08	101,40	101,48	101,30	101,65	330K	537
28/08/2023	-0,51%	-0,52	101,48	102,00	101,20	102,00	376K	462
25/08/2023	0,94%	0,95	102,00	101,20	101,00	102,00	682K	2.855
24/08/2023	-0,15%	-0,15	101,05	101,20	101,01	101,25	376K	669
23/08/2023	0,02%	0,02	101,20	101,18	100,84	101,30	297K	1.065
22/08/2023	-0,02%	-0,02	101,18	101,20	100,52	101,40	670K	2.356
21/08/2023	0,25%	0,25	101,20	100,95	100,25	101,20	582K	1.577
18/08/2023	1,03%	1,03	100,95	100,45	99,92	100,97	765K	2.420
17/08/2023	-0,07%	-0,07	99,92	100,47	99,53	100,47	629K	1.465
16/08/2023	-0,19%	-0,19	99,99	100,20	99,85	100,63	567K	1.536
15/08/2023	0,18%	0,18	100,18	100,00	99,80	100,63	609K	2.166
14/08/2023	0,02%	0,02	100,00	100,00	99,99	101,50	831K	1.042
11/08/2023	-0,02%	-0,02	99,98	100,00	99,82	101,89	825K	3.176
10/08/2023	0,18%	0,18	100,00	99,99	99,56	100,00	319K	533
09/08/2023	-0,39%	-0,39	99,82	100,33	99,80	100,33	414K	944
08/08/2023	0,91%	0,90	100,21	99,31	99,31	100,24	966K	3.273
07/08/2023	-1,12%	-1,12	99,31	100,40	99,20	100,40	704K	1.413
04/08/2023	0,72%	0,72	100,43	99,71	99,48	100,74	878K	1.805
03/08/2023	-0,35%	-0,35	99,71	100,06	99,46	100,36	625K	2.378
02/08/2023	0,83%	0,82	100,06	99,27	99,25	100,20	374K	655
01/08/2023	-2,14%	-2,17	99,24	100,20	99,11	100,21	617K	2.073
31/07/2023	1,21%	1,21	101,41	100,05	100,05	101,99	506K	1.235
28/07/2023	0,11%	0,11	100,20	100,10	99,97	100,21	345K	1.135
27/07/2023	0,03%	0,03	100,09	100,21	99,80	100,21	380K	899
26/07/2023	0,04%	0,04	100,06	100,02	99,70	100,09	391K	1.575
25/07/2023	-0,03%	-0,03	100,02	100,06	99,62	100,88	781K	1.124
24/07/2023	-0,20%	-0,20	100,05	100,67	99,81	100,96	456K	1.405
21/07/2023	0,20%	0,20	100,25	100,06	99,90	100,30	376K	1.076
20/07/2023	-0,25%	-0,25	100,05	100,30	100,02	100,30	350K	760
19/07/2023	0,40%	0,40	100,30	100,07	99,88	100,49	412K	795
18/07/2023	-0,28%	-0,28	99,90	100,18	99,69	100,40	448K	887
17/07/2023	-0,05%	-0,05	100,18	100,95	99,92	100,95	648K	1.573
14/07/2023	-0,40%	-0,40	100,23	100,54	99,63	100,94	1M	2.286
13/07/2023	-1,05%	-1,07	100,63	101,00	100,15	101,87	856K	1.220
12/07/2023	-0,39%	-0,40	101,70	102,10	101,41	102,15	525K	987
11/07/2023	0,20%	0,20	102,10	101,91	101,06	102,10	553K	1.047
10/07/2023	1,09%	1,10	101,90	101,39	100,43	102,30	1M	1.474
07/07/2023	-0,41%	-0,41	100,80	101,50	100,20	101,56	454K	1.642
06/07/2023	-0,31%	-0,31	101,21	101,52	100,85	101,56	405K	940
05/07/2023	-0,03%	-0,03	101,52	101,55	101,01	101,55	376K	735
04/07/2023	1,21%	1,21	101,55	101,00	100,39	101,79	677K	1.339
03/07/2023	-2,06%	-2,11	100,34	101,20	99,15	102,01	836K	1.319
30/06/2023	0,86%	0,87	102,45	101,58	101,11	102,50	744K	1.135
29/06/2023	0,16%	0,16	101,58	101,45	101,21	102,29	832K	2.473
28/06/2023	0,66%	0,66	101,42	100,76	100,76	101,45	1M	854
27/06/2023	0,60%	0,60	100,76	100,00	100,00	100,98	734K	1.540
26/06/2023	0,57%	0,57	100,16	99,41	99,23	100,50	675K	1.287
23/06/2023	0,15%	0,15	99,59	99,44	99,30	99,88	716K	805
22/06/2023	-0,56%	-0,56	99,44	100,04	98,20	100,47	875K	1.566
21/06/2023	0,30%	0,30	100,00	99,65	99,50	100,08	559K	1.053
20/06/2023	-0,05%	-0,05	99,70	99,22	99,22	100,00	755K	909
19/06/2023	-0,28%	-0,28	99,75	100,00	99,05	100,30	463K	1.369
16/06/2023	-0,64%	-0,64	100,03	100,67	99,33	100,70	842K	3.009
15/06/2023	0,44%	0,44	100,67	99,16	99,16	101,01	767K	2.239
14/06/2023	1,65%	1,63	100,23	98,60	98,01	101,91	2M	3.980
13/06/2023	-0,17%	-0,17	98,60	98,76	98,29	98,76	556K	1.550
12/06/2023	-0,15%	-0,15	98,77	98,92	98,77	99,00	518K	1.424
09/06/2023	0,26%	0,26	98,92	98,60	98,27	99,19	361K	728
07/06/2023	0,54%	0,53	98,66	98,15	98,15	98,96	593K	2.395
06/06/2023	0,00%	0,00	98,13	97,89	96,74	98,13	829K	2.435
05/06/2023	-0,30%	-0,30	98,13	98,43	97,71	98,43	563K	570
02/06/2023	0,95%	0,93	98,43	97,65	97,50	98,48	417K	1.646
01/06/2023	-1,46%	-1,44	97,50	99,66	97,19	99,66	459K	1.350
31/05/2023	0,04%	0,04	98,94	98,95	97,83	99,99	1M	1.104
30/05/2023	1,11%	1,09	98,90	98,00	97,74	98,90	568K	1.342
29/05/2023	1,00%	0,97	97,81	96,16	96,16	97,81	432K	798
26/05/2023	-0,03%	-0,03	96,84	96,87	96,06	97,80	547K	2.897
25/05/2023	-0,95%	-0,93	96,87	97,80	96,87	97,80	804K	1.134
24/05/2023	0,00%	0,00	97,80	97,80	97,08	97,80	903K	2.193
23/05/2023	-	-	97,80	98,00	97,11	98,14	610K	1.707

Date,Open,High,Low,Close,Volume
01-Dec-23,97.01,97.01,94.65,95.89,769474
30-Nov-23,98.20,98.20,97.71,98.07,358999
29-Nov-23,97.20,97.99,96.81,97.72,956756
28-Nov-23,96.50,97.25,96.34,97.20,507046
27-Nov-23,95.87,98.12,95.50,98.12,1111364
24-Nov-23,97.01,97.01,95.12,95.60,518651
23-Nov-23,95.99,97.08,95.98,97.01,458922
22-Nov-23,96.04,96.95,94.76,95.99,795705
21-Nov-23,95.44,97.73,95.05,97.30,769846
20-Nov-23,96.51,99.37,94.54,95.44,1065187
17-Nov-23,95.50,96.49,94.92,96.49,457672
16-Nov-23,95.56,96.00,95.00,95.90,589677
14-Nov-23,95.50,95.84,94.26,95.56,326764
13-Nov-23,94.30,96.05,93.07,95.50,1535780
10-Nov-23,93.79,94.50,93.64,94.42,407178
09-Nov-23,93.55,94.60,93.47,93.90,298336
08-Nov-23,93.12,94.59,93.11,93.47,656652
07-Nov-23,92.73,93.80,92.16,93.13,814301
06-Nov-23,91.86,93.40,91.59,92.72,777607
03-Nov-23,92.14,92.31,91.12,91.92,649973
01-Nov-23,92.91,93.48,91.11,92.22,741582
31-Oct-23,95.17,95.81,93.68,94.80,668401
30-Oct-23,93.85,96.45,93.56,95.15,1058627
27-Oct-23,93.50,94.70,92.95,94.09,1007125
26-Oct-23,94.45,94.71,93.42,93.50,498252
25-Oct-23,95.30,95.30,94.73,94.73,421169
24-Oct-23,95.80,95.80,95.21,95.30,414332
23-Oct-23,96.15,96.69,95.73,96.01,442215
20-Oct-23,96.50,96.74,96.10,96.15,874252
19-Oct-23,97.14,97.59,96.15,96.20,646551
18-Oct-23,97.75,97.75,97.14,97.23,422353
17-Oct-23,97.78,97.79,97.50,97.61,390085
16-Oct-23,98.19,98.59,97.61,97.78,396014
13-Oct-23,98.59,98.59,97.68,98.19,707358
11-Oct-23,98.80,98.82,97.63,98.09,366059
10-Oct-23,98.54,99.50,98.02,98.82,431792
09-Oct-23,99.53,99.55,98.51,98.54,401340
06-Oct-23,98.08,99.98,97.54,99.55,791149
05-Oct-23,98.60,99.09,97.49,98.10,531194
04-Oct-23,98.48,99.99,98.05,98.59,437036
03-Oct-23,99.22,99.22,98.05,98.48,480555
02-Oct-23,99.15,99.58,97.09,99.22,654589
29-Sep-23,100.92,100.92,100.06,100.13,779400
28-Sep-23,99.79,101.00,99.79,100.60,688166
27-Sep-23,100.48,100.84,99.48,100.01,476426
26-Sep-23,99.90,100.06,99.23,100.06,660849
25-Sep-23,99.95,100.15,99.80,100.06,439363
22-Sep-23,99.92,100.88,99.92,100.16,735016
21-Sep-23,100.86,101.16,99.88,99.92,510835
20-Sep-23,100.53,100.98,100.22,100.86,808816
19-Sep-23,100.89,101.53,100.22,100.53,559300
18-Sep-23,101.54,101.99,100.61,100.89,762387
15-Sep-23,100.98,101.55,100.07,101.54,1021232
14-Sep-23,100.26,101.43,99.87,100.98,704311
13-Sep-23,101.29,101.47,100.00,100.26,377928
12-Sep-23,101.48,101.48,100.61,101.29,374160
11-Sep-23,101.37,101.50,100.94,101.47,746596
08-Sep-23,100.70,101.50,100.02,101.37,527118
06-Sep-23,100.52,100.92,100.46,100.65,348617
05-Sep-23,100.62,100.62,99.68,100.48,451100
04-Sep-23,100.95,101.39,100.63,100.63,324984
01-Sep-23,101.40,101.41,100.65,100.96,425110
31-Aug-23,101.99,101.99,101.35,101.73,514207
30-Aug-23,101.40,102.00,101.16,102.00,953749
29-Aug-23,101.48,101.65,101.30,101.40,330288
28-Aug-23,102.00,102.00,101.20,101.48,376481
25-Aug-23,101.20,102.00,101.00,102.00,681556
24-Aug-23,101.20,101.25,101.01,101.05,375621
23-Aug-23,101.18,101.30,100.84,101.20,297051
22-Aug-23,101.20,101.40,100.52,101.18,670126
21-Aug-23,100.95,101.20,100.25,101.20,581522
18-Aug-23,100.45,100.97,99.92,100.95,764742
17-Aug-23,100.47,100.47,99.53,99.92,628916
16-Aug-23,100.20,100.63,99.85,99.99,567307
15-Aug-23,100.00,100.63,99.80,100.18,608577
14-Aug-23,100.00,101.50,99.99,100.00,831093
11-Aug-23,100.00,101.89,99.82,99.98,825405
10-Aug-23,99.99,100.00,99.56,100.00,318702
09-Aug-23,100.33,100.33,99.80,99.82,413753
08-Aug-23,99.31,100.24,99.31,100.21,965520
07-Aug-23,100.40,100.40,99.20,99.31,704030
04-Aug-23,99.71,100.74,99.48,100.43,877980
03-Aug-23,100.06,100.36,99.46,99.71,625485
02-Aug-23,99.27,100.20,99.25,100.06,374495
01-Aug-23,100.20,100.21,99.11,99.24,616978
31-Jul-23,100.05,101.99,100.05,101.41,505539
28-Jul-23,100.10,100.21,99.97,100.20,344683
27-Jul-23,100.21,100.21,99.80,100.09,379929
26-Jul-23,100.02,100.09,99.70,100.06,391159
25-Jul-23,100.06,100.88,99.62,100.02,781431
24-Jul-23,100.67,100.96,99.81,100.05,455997
21-Jul-23,100.06,100.30,99.90,100.25,376310
20-Jul-23,100.30,100.30,100.02,100.05,350190
19-Jul-23,100.07,100.49,99.88,100.30,412239
18-Jul-23,100.18,100.40,99.69,99.90,448481
17-Jul-23,100.95,100.95,99.92,100.18,648465
14-Jul-23,100.54,100.94,99.63,100.23,1325289
13-Jul-23,101.00,101.87,100.15,100.63,855714
12-Jul-23,102.10,102.15,101.41,101.70,524545
11-Jul-23,101.91,102.10,101.06,102.10,552944
10-Jul-23,101.39,102.30,100.43,101.90,1013409
07-Jul-23,101.50,101.56,100.20,100.80,454428
06-Jul-23,101.52,101.56,100.85,101.21,405213
05-Jul-23,101.55,101.55,101.01,101.52,375810
04-Jul-23,101.00,101.79,100.39,101.55,676973
03-Jul-23,101.20,102.01,99.15,100.34,836147
30-Jun-23,101.58,102.50,101.11,102.45,744436
29-Jun-23,101.45,102.29,101.21,101.58,832275
28-Jun-23,100.76,101.45,100.76,101.42,1041455
27-Jun-23,100.00,100.98,100.00,100.76,733678
26-Jun-23,99.41,100.50,99.23,100.16,674881
23-Jun-23,99.44,99.88,99.30,99.59,715909
22-Jun-23,100.04,100.47,98.20,99.44,875090
21-Jun-23,99.65,100.08,99.50,100.00,558678
20-Jun-23,99.22,100.00,99.22,99.70,755032
19-Jun-23,100.00,100.30,99.05,99.75,463102
16-Jun-23,100.67,100.70,99.33,100.03,842182
15-Jun-23,99.16,101.01,99.16,100.67,766954
14-Jun-23,98.60,101.91,98.01,100.23,1853410
13-Jun-23,98.76,98.76,98.29,98.60,556118
12-Jun-23,98.92,99.00,98.77,98.77,517752
09-Jun-23,98.60,99.19,98.27,98.92,360827
07-Jun-23,98.15,98.96,98.15,98.66,593146
06-Jun-23,97.89,98.13,96.74,98.13,828925
05-Jun-23,98.43,98.43,97.71,98.13,563236
02-Jun-23,97.65,98.48,97.50,98.43,416851
01-Jun-23,99.66,99.66,97.19,97.50,459062
31-May-23,98.95,99.99,97.83,98.94,1036238
30-May-23,98.00,98.90,97.74,98.90,567894
29-May-23,96.16,97.81,96.16,97.81,432247
26-May-23,96.87,97.80,96.06,96.84,546956
25-May-23,97.80,97.80,96.87,96.87,803896
24-May-23,97.80,97.80,97.08,97.80,902948
23-May-23,98.00,98.14,97.11,97.80,609645

*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