Cotação atual, histórico e gráfico do papel: OUJP11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | 0,17% | 0,18 | 105,60 | 105,40 | 105,00 | 106,12 | 568K | 384 |
| 12/09/2019 | 0,45% | 0,47 | 105,42 | 105,01 | 104,92 | 105,84 | 244K | 198 |
| 11/09/2019 | -0,21% | -0,22 | 104,95 | 105,17 | 104,00 | 105,17 | 1M | 705 |
| 10/09/2019 | -0,31% | -0,33 | 105,17 | 105,53 | 104,75 | 106,20 | 1M | 474 |
| 09/09/2019 | -1,02% | -1,09 | 105,50 | 106,59 | 104,95 | 106,85 | 814K | 390 |
| 06/09/2019 | -0,37% | -0,40 | 106,59 | 107,69 | 105,40 | 107,69 | 955K | 548 |
| 05/09/2019 | 0,13% | 0,14 | 106,99 | 106,93 | 106,10 | 107,90 | 891K | 412 |
| 04/09/2019 | 0,05% | 0,05 | 106,85 | 106,99 | 106,00 | 106,99 | 555K | 256 |
| 03/09/2019 | 0,75% | 0,80 | 106,80 | 106,10 | 105,90 | 106,80 | 1M | 298 |
| 02/09/2019 | -0,83% | -0,89 | 106,00 | 105,95 | 104,90 | 106,47 | 784K | 360 |
| 30/08/2019 | 1,44% | 1,52 | 106,89 | 105,34 | 105,02 | 106,99 | 2M | 598 |
| 29/08/2019 | 0,40% | 0,42 | 105,37 | 104,81 | 104,77 | 105,70 | 870K | 358 |
| 28/08/2019 | -1,10% | -1,17 | 104,95 | 106,05 | 104,67 | 106,80 | 2M | 524 |
| 27/08/2019 | -0,50% | -0,53 | 106,12 | 106,90 | 106,12 | 107,00 | 723K | 249 |
| 26/08/2019 | -0,42% | -0,45 | 106,65 | 107,10 | 106,50 | 107,40 | 726K | 283 |
| 23/08/2019 | 0,09% | 0,10 | 107,10 | 107,39 | 106,56 | 107,39 | 857K | 299 |
| 22/08/2019 | 0,19% | 0,20 | 107,00 | 106,21 | 106,21 | 107,38 | 534K | 221 |
| 21/08/2019 | -0,19% | -0,20 | 106,80 | 107,26 | 106,10 | 107,28 | 634K | 334 |
| 20/08/2019 | -0,07% | -0,08 | 107,00 | 107,15 | 106,75 | 107,35 | 745K | 324 |
| 19/08/2019 | -0,29% | -0,31 | 107,08 | 106,79 | 106,50 | 107,89 | 1M | 564 |
| 16/08/2019 | -0,38% | -0,41 | 107,39 | 107,68 | 105,51 | 107,68 | 2M | 672 |
| 15/08/2019 | -8,02% | -9,40 | 107,80 | 109,00 | 107,00 | 109,99 | 4M | 1.368 |
| 14/08/2019 | -2,25% | -2,70 | 117,20 | 119,85 | 117,20 | 119,85 | 190K | 100 |
| 13/08/2019 | 1,62% | 1,91 | 119,90 | 118,00 | 117,07 | 119,90 | 191K | 128 |
| 12/08/2019 | 0,25% | 0,29 | 117,99 | 117,70 | 117,20 | 117,99 | 188K | 72 |
| 09/08/2019 | -0,25% | -0,30 | 117,70 | 118,92 | 117,45 | 118,95 | 336K | 123 |
| 08/08/2019 | 1,25% | 1,46 | 118,00 | 117,23 | 116,61 | 118,00 | 227K | 86 |
| 07/08/2019 | -1,03% | -1,21 | 116,54 | 117,40 | 115,03 | 118,00 | 514K | 181 |
| 06/08/2019 | -0,18% | -0,21 | 117,75 | 117,64 | 117,00 | 118,34 | 328K | 93 |
| 05/08/2019 | 1,29% | 1,50 | 117,96 | 116,47 | 115,04 | 117,97 | 483K | 344 |
| 02/08/2019 | 1,23% | 1,42 | 116,46 | 115,90 | 114,51 | 116,46 | 248K | 90 |
| 01/08/2019 | -1,68% | -1,97 | 115,04 | 116,00 | 115,00 | 116,46 | 420K | 181 |
| 31/07/2019 | 1,75% | 2,01 | 117,01 | 114,99 | 114,89 | 117,01 | 431K | 81 |
| 30/07/2019 | 0,00% | 0,00 | 115,00 | 115,00 | 114,12 | 115,39 | 310K | 150 |
| 29/07/2019 | -0,20% | -0,23 | 115,00 | 115,37 | 114,00 | 115,37 | 280K | 117 |
| 26/07/2019 | 0,59% | 0,68 | 115,23 | 115,74 | 114,40 | 115,74 | 256K | 108 |
| 25/07/2019 | -0,82% | -0,95 | 114,55 | 115,50 | 114,30 | 115,93 | 292K | 111 |
| 24/07/2019 | 0,82% | 0,94 | 115,50 | 115,95 | 114,00 | 115,95 | 404K | 132 |
| 23/07/2019 | -1,54% | -1,79 | 114,56 | 116,97 | 114,56 | 116,97 | 416K | 126 |
| 22/07/2019 | -0,03% | -0,04 | 116,35 | 117,49 | 115,85 | 117,49 | 342K | 165 |
| 19/07/2019 | -0,67% | -0,78 | 116,39 | 117,17 | 116,30 | 117,34 | 326K | 134 |
| 18/07/2019 | -0,69% | -0,82 | 117,17 | 117,99 | 116,52 | 118,10 | 307K | 144 |
| 17/07/2019 | -0,84% | -1,00 | 117,99 | 118,50 | 117,70 | 118,50 | 388K | 100 |
| 16/07/2019 | 0,84% | 0,99 | 118,99 | 118,00 | 118,00 | 119,00 | 378K | 116 |
| 15/07/2019 | -0,11% | -0,13 | 118,00 | 118,13 | 116,26 | 120,00 | 460K | 150 |
| 12/07/2019 | 1,66% | 1,93 | 118,13 | 116,30 | 116,21 | 118,13 | 398K | 144 |
| 11/07/2019 | 0,35% | 0,40 | 116,20 | 116,00 | 115,81 | 117,08 | 674K | 132 |
| 10/07/2019 | -0,17% | -0,20 | 115,80 | 115,80 | 114,61 | 116,20 | 639K | 232 |
| 08/07/2019 | 2,96% | 3,34 | 116,00 | 112,72 | 112,20 | 117,15 | 393K | 177 |
| 05/07/2019 | 1,60% | 1,77 | 112,66 | 111,25 | 111,25 | 114,99 | 330K | 133 |
| 04/07/2019 | 1,14% | 1,25 | 110,89 | 109,98 | 109,66 | 111,00 | 261K | 119 |
| 03/07/2019 | 1,52% | 1,64 | 109,64 | 108,59 | 108,25 | 110,70 | 391K | 195 |
| 02/07/2019 | -0,55% | -0,60 | 108,00 | 109,00 | 108,00 | 109,49 | 967K | 325 |
| 01/07/2019 | -2,16% | -2,40 | 108,60 | 110,20 | 108,00 | 110,20 | 500K | 290 |
| 28/06/2019 | -0,89% | -1,00 | 111,00 | 112,07 | 111,00 | 113,02 | 971K | 320 |
| 27/06/2019 | 2,33% | 2,55 | 112,00 | 110,00 | 110,00 | 112,00 | 369K | 151 |
| 26/06/2019 | 0,88% | 0,95 | 109,45 | 109,91 | 109,00 | 110,00 | 525K | 637 |
| 25/06/2019 | 0,65% | 0,70 | 108,50 | 108,00 | 107,81 | 110,00 | 577K | 575 |
| 24/06/2019 | 0,51% | 0,55 | 107,80 | 107,50 | 107,34 | 108,50 | 551K | 256 |
| 21/06/2019 | -0,14% | -0,15 | 107,25 | 107,36 | 107,21 | 107,87 | 642K | 611 |
| 19/06/2019 | -0,07% | -0,08 | 107,40 | 107,67 | 107,25 | 108,00 | 602K | 193 |
| 18/06/2019 | -0,20% | -0,22 | 107,48 | 107,70 | 107,47 | 107,90 | 638K | 165 |
| 17/06/2019 | -0,17% | -0,18 | 107,70 | 108,04 | 107,37 | 108,30 | 441K | 193 |
| 14/06/2019 | 1,08% | 1,15 | 107,88 | 106,88 | 106,50 | 107,88 | 433K | 149 |
| 13/06/2019 | -0,97% | -1,04 | 106,73 | 107,50 | 106,73 | 108,00 | 402K | 211 |
| 12/06/2019 | 0,73% | 0,78 | 107,77 | 107,00 | 106,89 | 108,02 | 497K | 209 |
| 11/06/2019 | 0,18% | 0,19 | 106,99 | 106,79 | 106,60 | 107,00 | 278K | 164 |
| 10/06/2019 | -0,46% | -0,49 | 106,80 | 107,30 | 106,28 | 107,99 | 503K | 309 |
| 07/06/2019 | -0,47% | -0,51 | 107,29 | 108,50 | 106,80 | 108,80 | 835K | 327 |
| 06/06/2019 | -1,10% | -1,20 | 107,80 | 109,00 | 107,70 | 109,60 | 570K | 234 |
| 05/06/2019 | 0,65% | 0,70 | 109,00 | 109,00 | 108,32 | 109,70 | 232K | 159 |
| 04/06/2019 | -3,11% | -3,48 | 108,30 | 111,00 | 107,90 | 111,00 | 508K | 317 |
| 03/06/2019 | 0,00% | 0,00 | 111,78 | 111,77 | 111,26 | 111,78 | 313K | 139 |
| 31/05/2019 | 0,30% | 0,33 | 111,78 | 111,78 | 111,47 | 111,78 | 372K | 67 |
| 30/05/2019 | -0,21% | -0,23 | 111,45 | 111,68 | 111,43 | 112,79 | 1M | 139 |
| 29/05/2019 | -0,29% | -0,32 | 111,68 | 112,00 | 111,60 | 112,00 | 171K | 75 |
| 28/05/2019 | 0,18% | 0,20 | 112,00 | 111,80 | 111,50 | 112,94 | 708K | 151 |
| 27/05/2019 | -0,16% | -0,18 | 111,80 | 112,87 | 111,50 | 112,87 | 226K | 97 |
| 24/05/2019 | -0,46% | -0,52 | 111,98 | 112,49 | 111,76 | 112,92 | 249K | 88 |
| 23/05/2019 | 0,54% | 0,60 | 112,50 | 111,70 | 111,70 | 112,95 | 227K | 93 |
| 22/05/2019 | 1,73% | 1,90 | 111,90 | 110,00 | 109,95 | 111,90 | 250K | 118 |
| 21/05/2019 | 0,05% | 0,05 | 110,00 | 110,00 | 109,91 | 110,65 | 151K | 97 |
| 20/05/2019 | -0,03% | -0,03 | 109,95 | 111,12 | 109,95 | 111,12 | 505K | 171 |
| 17/05/2019 | -0,92% | -1,02 | 109,98 | 111,45 | 109,98 | 111,45 | 304K | 144 |
| 16/05/2019 | 0,18% | 0,20 | 111,00 | 110,80 | 110,00 | 111,94 | 202K | 119 |
| 15/05/2019 | 0,75% | 0,82 | 110,80 | 109,98 | 109,98 | 112,00 | 237K | 100 |
| 14/05/2019 | 0,07% | 0,08 | 109,98 | 109,98 | 109,90 | 110,19 | 115K | 74 |
| 13/05/2019 | -0,09% | -0,10 | 109,90 | 110,00 | 109,90 | 110,43 | 91K | 69 |
| 10/05/2019 | 0,04% | 0,04 | 110,00 | 110,46 | 109,30 | 110,46 | 179K | 88 |
| 09/05/2019 | -0,04% | -0,04 | 109,96 | 110,50 | 109,96 | 110,50 | 177K | 70 |
| 08/05/2019 | 0,01% | 0,01 | 110,00 | 109,99 | 109,85 | 110,50 | 581K | 115 |
| 07/05/2019 | 0,72% | 0,79 | 109,99 | 109,21 | 109,20 | 110,00 | 318K | 156 |
| 06/05/2019 | -0,99% | -1,09 | 109,20 | 110,29 | 108,99 | 110,99 | 308K | 226 |
| 03/05/2019 | 0,35% | 0,39 | 110,29 | 111,75 | 109,90 | 111,75 | 275K | 152 |
| 02/05/2019 | -1,80% | -2,01 | 109,90 | 111,90 | 108,69 | 111,90 | 317K | 179 |
| 30/04/2019 | -0,95% | -1,07 | 111,91 | 112,88 | 110,20 | 113,50 | 655K | 274 |
| 29/04/2019 | -0,89% | -1,01 | 112,98 | 114,00 | 111,00 | 114,50 | 532K | 168 |
| 26/04/2019 | -0,18% | -0,20 | 113,99 | 114,15 | 113,99 | 114,50 | 288K | 105 |
| 25/04/2019 | 0,16% | 0,18 | 114,19 | 114,01 | 113,99 | 114,50 | 344K | 70 |
| 24/04/2019 | 0,01% | 0,01 | 114,01 | 114,00 | 113,68 | 115,00 | 287K | 98 |
| 23/04/2019 | 0,00% | 0,00 | 114,00 | 114,00 | 113,00 | 114,88 | 260K | 113 |
Date,Open,High,Low,Close,Volume
13-Sep-19,105.40,106.12,105.00,105.60,568459
12-Sep-19,105.01,105.84,104.92,105.42,243809
11-Sep-19,105.17,105.17,104.00,104.95,1393038
10-Sep-19,105.53,106.20,104.75,105.17,1117974
09-Sep-19,106.59,106.85,104.95,105.50,813827
06-Sep-19,107.69,107.69,105.40,106.59,955401
05-Sep-19,106.93,107.90,106.10,106.99,891314
04-Sep-19,106.99,106.99,106.00,106.85,555462
03-Sep-19,106.10,106.80,105.90,106.80,1102767
02-Sep-19,105.95,106.47,104.90,106.00,783681
30-Aug-19,105.34,106.99,105.02,106.89,2223145
29-Aug-19,104.81,105.70,104.77,105.37,869576
28-Aug-19,106.05,106.80,104.67,104.95,1987725
27-Aug-19,106.90,107.00,106.12,106.12,722742
26-Aug-19,107.10,107.40,106.50,106.65,726324
23-Aug-19,107.39,107.39,106.56,107.10,856900
22-Aug-19,106.21,107.38,106.21,107.00,533956
21-Aug-19,107.26,107.28,106.10,106.80,634167
20-Aug-19,107.15,107.35,106.75,107.00,744537
19-Aug-19,106.79,107.89,106.50,107.08,1392438
16-Aug-19,107.68,107.68,105.51,107.39,1579031
15-Aug-19,109.00,109.99,107.00,107.80,3652954
14-Aug-19,119.85,119.85,117.20,117.20,190221
13-Aug-19,118.00,119.90,117.07,119.90,190600
12-Aug-19,117.70,117.99,117.20,117.99,187996
09-Aug-19,118.92,118.95,117.45,117.70,336495
08-Aug-19,117.23,118.00,116.61,118.00,227142
07-Aug-19,117.40,118.00,115.03,116.54,513952
06-Aug-19,117.64,118.34,117.00,117.75,327945
05-Aug-19,116.47,117.97,115.04,117.96,483109
02-Aug-19,115.90,116.46,114.51,116.46,247721
01-Aug-19,116.00,116.46,115.00,115.04,419964
31-Jul-19,114.99,117.01,114.89,117.01,431407
30-Jul-19,115.00,115.39,114.12,115.00,309842
29-Jul-19,115.37,115.37,114.00,115.00,280233
26-Jul-19,115.74,115.74,114.40,115.23,255567
25-Jul-19,115.50,115.93,114.30,114.55,291963
24-Jul-19,115.95,115.95,114.00,115.50,403588
23-Jul-19,116.97,116.97,114.56,114.56,415879
22-Jul-19,117.49,117.49,115.85,116.35,342084
19-Jul-19,117.17,117.34,116.30,116.39,326430
18-Jul-19,117.99,118.10,116.52,117.17,306639
17-Jul-19,118.50,118.50,117.70,117.99,387992
16-Jul-19,118.00,119.00,118.00,118.99,378498
15-Jul-19,118.13,120.00,116.26,118.00,459763
12-Jul-19,116.30,118.13,116.21,118.13,398500
11-Jul-19,116.00,117.08,115.81,116.20,674485
10-Jul-19,115.80,116.20,114.61,115.80,639468
08-Jul-19,112.72,117.15,112.20,116.00,393278
05-Jul-19,111.25,114.99,111.25,112.66,329617
04-Jul-19,109.98,111.00,109.66,110.89,260618
03-Jul-19,108.59,110.70,108.25,109.64,391325
02-Jul-19,109.00,109.49,108.00,108.00,967235
01-Jul-19,110.20,110.20,108.00,108.60,500316
28-Jun-19,112.07,113.02,111.00,111.00,970578
27-Jun-19,110.00,112.00,110.00,112.00,368818
26-Jun-19,109.91,110.00,109.00,109.45,525382
25-Jun-19,108.00,110.00,107.81,108.50,576663
24-Jun-19,107.50,108.50,107.34,107.80,550513
21-Jun-19,107.36,107.87,107.21,107.25,642121
19-Jun-19,107.67,108.00,107.25,107.40,601945
18-Jun-19,107.70,107.90,107.47,107.48,637937
17-Jun-19,108.04,108.30,107.37,107.70,440944
14-Jun-19,106.88,107.88,106.50,107.88,432763
13-Jun-19,107.50,108.00,106.73,106.73,402340
12-Jun-19,107.00,108.02,106.89,107.77,496943
11-Jun-19,106.79,107.00,106.60,106.99,278323
10-Jun-19,107.30,107.99,106.28,106.80,503459
07-Jun-19,108.50,108.80,106.80,107.29,834837
06-Jun-19,109.00,109.60,107.70,107.80,569696
05-Jun-19,109.00,109.70,108.32,109.00,231693
04-Jun-19,111.00,111.00,107.90,108.30,508432
03-Jun-19,111.77,111.78,111.26,111.78,312738
31-May-19,111.78,111.78,111.47,111.78,372223
30-May-19,111.68,112.79,111.43,111.45,1125765
29-May-19,112.00,112.00,111.60,111.68,171361
28-May-19,111.80,112.94,111.50,112.00,707728
27-May-19,112.87,112.87,111.50,111.80,226060
24-May-19,112.49,112.92,111.76,111.98,248854
23-May-19,111.70,112.95,111.70,112.50,227137
22-May-19,110.00,111.90,109.95,111.90,250179
21-May-19,110.00,110.65,109.91,110.00,151040
20-May-19,111.12,111.12,109.95,109.95,505257
17-May-19,111.45,111.45,109.98,109.98,303941
16-May-19,110.80,111.94,110.00,111.00,202169
15-May-19,109.98,112.00,109.98,110.80,236901
14-May-19,109.98,110.19,109.90,109.98,115467
13-May-19,110.00,110.43,109.90,109.90,90755
10-May-19,110.46,110.46,109.30,110.00,179119
09-May-19,110.50,110.50,109.96,109.96,176661
08-May-19,109.99,110.50,109.85,110.00,580553
07-May-19,109.21,110.00,109.20,109.99,317978
06-May-19,110.29,110.99,108.99,109.20,308241
03-May-19,111.75,111.75,109.90,110.29,275276
02-May-19,111.90,111.90,108.69,109.90,316833
30-Apr-19,112.88,113.50,110.20,111.91,655468
29-Apr-19,114.00,114.50,111.00,112.98,531989
26-Apr-19,114.15,114.50,113.99,113.99,288003
25-Apr-19,114.01,114.50,113.99,114.19,343853
24-Apr-19,114.00,115.00,113.68,114.01,286504
23-Apr-19,114.00,114.88,113.00,114.00,259940
22-Apr-19,112.93,115.21,112.02,114.00,259940
18-Apr-19,111.99,113.50,111.60,112.93,259940
17-Apr-19,111.75,112.00,111.74,112.00,259940
16-Apr-19,111.00,111.75,110.30,111.75,259940
15-Apr-19,111.45,111.45,110.00,111.00,259940
12-Apr-19,111.00,111.00,110.50,110.99,259940
11-Apr-19,111.69,111.69,109.50,110.50,259940
10-Apr-19,111.69,111.69,110.50,110.50,259940
09-Apr-19,111.50,111.50,110.18,111.00,259940
08-Apr-19,109.99,111.70,109.52,111.50,259940
05-Apr-19,111.01,111.75,109.11,109.11,259940
04-Apr-19,111.19,111.19,110.00,110.31,259940
03-Apr-19,110.00,111.10,109.88,109.99,259940
02-Apr-19,110.28,111.18,109.90,109.90,259940
01-Apr-19,109.99,110.50,109.66,110.28,259940
29-Mar-19,108.06,110.30,108.06,110.00,259940
28-Mar-19,108.50,109.00,107.50,109.00,259940
27-Mar-19,109.43,109.90,108.50,108.50,259940
26-Mar-19,110.43,110.43,108.81,108.81,259940
25-Mar-19,110.50,110.50,109.85,109.85,259940
22-Mar-19,111.00,111.00,109.97,110.50,259940
21-Mar-19,111.00,111.16,110.00,110.99,259940
20-Mar-19,110.99,111.98,110.80,110.92,259940
19-Mar-19,110.99,112.58,110.98,110.99,259940
18-Mar-19,110.80,113.79,110.75,110.77,259940
15-Mar-19,109.90,111.00,109.88,110.99,259940
14-Mar-19,109.99,110.00,109.67,109.92,259940
13-Mar-19,111.49,111.49,109.22,109.99,259940
12-Mar-19,111.98,111.98,109.77,109.77,259940
11-Mar-19,111.50,114.15,111.00,111.00,259940
08-Mar-19,114.89,114.90,109.01,110.56,259940
07-Mar-19,108.46,112.50,107.49,112.50,259940
06-Mar-19,109.99,109.99,108.46,108.46,259940
*exoneração de responsabilidade