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
04/07/2025	-0,60%	-0,49	80,78	81,48	80,64	81,48	207K	368
03/07/2025	1,33%	1,07	81,27	80,93	80,54	82,37	367K	604
02/07/2025	0,01%	0,01	80,20	81,48	80,18	81,48	417K	438
01/07/2025	-1,60%	-1,30	80,19	81,48	79,86	81,48	782K	1.531
27/06/2025	0,87%	0,70	81,49	80,97	80,67	81,49	155K	202
26/06/2025	0,16%	0,13	80,79	80,70	80,11	80,79	219K	441
25/06/2025	0,51%	0,41	80,66	80,40	79,98	80,91	742K	1.713

24/06/2025	-0,75%	-0,61	80,25	81,40	80,01	81,88	406K	3.134
23/06/2025	-0,28%	-0,23	80,86	80,72	80,72	81,40	577K	2.230
20/06/2025	0,48%	0,39	81,09	81,30	80,12	81,39	219K	377
18/06/2025	-0,33%	-0,27	80,70	79,95	79,95	81,25	479K	1.168
17/06/2025	1,21%	0,97	80,97	79,95	79,85	80,97	552K	3.736
16/06/2025	0,70%	0,56	80,00	80,10	78,80	81,05	532K	4.300
13/06/2025	0,75%	0,59	79,44	78,80	78,79	79,95	321K	664
12/06/2025	-0,54%	-0,43	78,85	79,00	77,90	79,85	591K	655
11/06/2025	-1,16%	-0,93	79,28	79,98	78,85	80,30	417K	973
10/06/2025	0,26%	0,21	80,21	80,06	79,52	80,50	431K	2.019
09/06/2025	-1,33%	-1,08	80,00	81,00	79,99	81,00	271K	936
06/06/2025	0,41%	0,33	81,08	80,78	80,75	81,09	153K	269
05/06/2025	-0,91%	-0,74	80,75	81,19	80,64	81,20	98K	252
04/06/2025	1,91%	1,53	81,49	80,00	79,90	81,68	382K	1.047
03/06/2025	-0,44%	-0,35	79,96	81,07	79,25	81,07	281K	868
02/06/2025	-1,76%	-1,44	80,31	82,00	80,17	82,29	204K	379
30/05/2025	1,34%	1,08	81,75	80,42	80,16	82,30	970K	1.044
29/05/2025	-0,14%	-0,11	80,67	80,75	79,80	80,88	439K	2.410
28/05/2025	1,52%	1,21	80,78	79,57	79,30	81,40	923K	1.366
27/05/2025	0,73%	0,58	79,57	79,47	78,66	79,60	649K	2.640
26/05/2025	0,24%	0,19	78,99	78,93	78,60	79,79	526K	1.074
23/05/2025	-0,68%	-0,54	78,80	79,81	78,35	79,81	773K	877
22/05/2025	0,23%	0,18	79,34	79,84	78,90	79,84	196K	554
21/05/2025	-0,43%	-0,34	79,16	79,65	79,06	79,74	206K	650
20/05/2025	0,93%	0,73	79,50	78,77	78,76	79,68	390K	1.799
19/05/2025	-0,04%	-0,03	78,77	78,80	78,17	79,08	644K	1.274
16/05/2025	-0,38%	-0,30	78,80	79,11	78,51	79,25	382K	462
15/05/2025	1,37%	1,07	79,10	78,10	78,10	79,20	197K	406
14/05/2025	-0,60%	-0,47	78,03	79,11	78,03	79,11	305K	334
13/05/2025	0,77%	0,60	78,50	77,99	77,56	79,20	319K	1.146
12/05/2025	1,01%	0,78	77,90	77,48	77,12	77,99	316K	1.500
09/05/2025	-0,05%	-0,04	77,12	76,99	76,75	77,80	634K	1.713
08/05/2025	-0,50%	-0,39	77,16	77,55	77,00	78,57	563K	268
07/05/2025	-0,27%	-0,21	77,55	78,78	77,20	78,78	249K	599
06/05/2025	-0,13%	-0,10	77,76	77,86	77,00	78,00	309K	938
05/05/2025	-0,50%	-0,39	77,86	77,95	77,56	78,94	222K	1.007
02/05/2025	-0,46%	-0,36	78,25	78,83	77,56	78,84	579K	875
30/04/2025	-0,27%	-0,21	78,61	78,79	78,00	80,30	793K	1.409
29/04/2025	-0,16%	-0,13	78,82	79,20	78,30	79,50	534K	2.402
28/04/2025	0,48%	0,38	78,95	79,00	78,11	79,00	559K	2.574
25/04/2025	0,15%	0,12	78,57	78,45	78,42	80,00	252K	761
24/04/2025	0,22%	0,17	78,45	78,28	78,00	78,50	199K	716
23/04/2025	0,72%	0,56	78,28	78,49	77,60	78,49	341K	1.077
22/04/2025	1,36%	1,04	77,72	76,68	76,68	77,93	303K	626
17/04/2025	-0,66%	-0,51	76,68	77,20	75,15	77,23	552K	749
16/04/2025	2,10%	1,59	77,19	76,10	75,60	77,30	329K	1.349
15/04/2025	1,23%	0,92	75,60	75,39	74,53	76,10	235K	741
14/04/2025	-0,03%	-0,02	74,68	74,55	74,42	75,00	272K	1.426
11/04/2025	1,23%	0,91	74,70	74,81	73,20	74,81	664K	2.584
10/04/2025	0,72%	0,53	73,79	73,00	73,00	74,14	354K	2.204
09/04/2025	-0,45%	-0,33	73,26	73,31	72,20	73,58	383K	1.086
08/04/2025	-0,19%	-0,14	73,59	73,84	72,50	74,38	237K	1.566
07/04/2025	-2,23%	-1,68	73,73	75,01	72,52	75,33	501K	1.162
04/04/2025	-0,63%	-0,48	75,41	75,80	74,64	75,94	293K	717
03/04/2025	-1,38%	-1,06	75,89	76,93	75,13	76,93	328K	1.775
02/04/2025	-0,82%	-0,64	76,95	77,58	75,80	77,58	340K	1.286
01/04/2025	-2,43%	-1,93	77,59	77,92	76,80	78,52	777K	2.008
31/03/2025	-1,56%	-1,26	79,52	80,70	78,50	80,70	1M	1.709
28/03/2025	4,52%	3,49	80,78	77,51	77,51	80,78	1M	1.721
27/03/2025	-1,40%	-1,10	77,29	79,35	77,00	79,39	1M	1.762
26/03/2025	-0,34%	-0,27	78,39	78,98	78,05	79,50	186K	920
25/03/2025	0,06%	0,05	78,66	78,61	78,00	79,41	277K	996
24/03/2025	0,82%	0,64	78,61	78,30	77,91	80,10	465K	1.136
21/03/2025	2,66%	2,02	77,97	75,95	75,56	77,97	655K	1.428
20/03/2025	0,40%	0,30	75,95	75,55	75,01	77,31	303K	868
19/03/2025	-0,34%	-0,26	75,65	76,08	74,80	76,90	741K	1.175
18/03/2025	1,23%	0,92	75,91	74,99	74,98	76,49	178K	368
17/03/2025	-0,25%	-0,19	74,99	75,13	73,89	76,50	319K	831
14/03/2025	2,54%	1,86	75,18	73,32	73,31	75,26	230K	414
13/03/2025	0,44%	0,32	73,32	73,11	72,82	73,95	488K	831
12/03/2025	-1,23%	-0,91	73,00	73,83	73,00	73,86	160K	388
11/03/2025	4,42%	3,13	73,91	70,99	70,51	73,91	538K	1.184
10/03/2025	0,44%	0,31	70,78	70,47	70,46	70,97	316K	674
07/03/2025	0,48%	0,34	70,47	70,30	69,90	70,90	324K	476
06/03/2025	-0,55%	-0,39	70,13	70,50	69,15	70,52	618K	478
05/03/2025	-1,32%	-0,94	70,52	70,53	70,02	70,98	121K	199
28/02/2025	0,08%	0,06	71,46	71,40	71,02	72,53	671K	615
27/02/2025	1,81%	1,27	71,40	70,78	70,14	71,40	308K	648
26/02/2025	-0,38%	-0,27	70,13	70,40	70,13	71,22	265K	672
25/02/2025	0,26%	0,18	70,40	70,16	70,05	70,76	204K	582
24/02/2025	0,16%	0,11	70,22	70,11	69,77	70,51	240K	883
21/02/2025	0,13%	0,09	70,11	70,46	69,63	71,11	309K	569
20/02/2025	-1,00%	-0,71	70,02	70,74	69,41	71,46	645K	929
19/02/2025	3,18%	2,18	70,73	69,24	68,72	70,80	409K	1.283
18/02/2025	2,30%	1,54	68,55	67,65	67,00	68,76	427K	546
17/02/2025	1,73%	1,14	67,01	65,87	65,79	67,30	632K	1.445
14/02/2025	0,14%	0,09	65,87	65,79	65,43	66,48	498K	2.104
13/02/2025	-0,65%	-0,43	65,78	66,10	65,63	66,20	305K	557
12/02/2025	-0,93%	-0,62	66,21	67,35	66,21	67,46	182K	412
11/02/2025	-0,55%	-0,37	66,83	67,85	65,60	67,85	214K	647
10/02/2025	1,82%	1,20	67,20	66,00	65,54	67,86	762K	3.263
07/02/2025	0,29%	0,19	66,00	65,79	65,00	66,00	432K	1.217
06/02/2025	-1,14%	-0,76	65,81	66,58	65,00	66,89	473K	743
05/02/2025	-0,88%	-0,59	66,57	67,15	66,54	67,20	266K	579
04/02/2025	0,22%	0,15	67,16	66,54	66,54	67,84	311K	472
03/02/2025	-1,41%	-0,96	67,01	67,06	66,50	67,08	251K	416
31/01/2025	0,27%	0,18	67,97	68,00	67,68	68,35	489K	1.009
30/01/2025	-0,10%	-0,07	67,79	67,90	67,50	68,03	322K	550
29/01/2025	-0,29%	-0,20	67,86	68,06	67,79	68,06	292K	828
28/01/2025	-0,79%	-0,54	68,06	68,60	68,00	68,64	367K	2.424
27/01/2025	-0,15%	-0,10	68,60	68,70	68,57	69,78	292K	641
24/01/2025	-0,54%	-0,37	68,70	68,55	68,55	69,17	345K	728
23/01/2025	-1,47%	-1,03	69,07	70,10	68,72	70,10	578K	2.057
22/01/2025	0,14%	0,10	70,10	70,00	69,74	70,10	400K	562
21/01/2025	-0,04%	-0,03	70,00	69,71	69,70	70,48	252K	288
20/01/2025	0,56%	0,39	70,03	69,64	69,64	70,80	253K	720
17/01/2025	-1,71%	-1,21	69,64	70,00	69,62	70,78	487K	2.373
16/01/2025	-0,03%	-0,02	70,85	70,87	70,00	70,90	329K	1.592
15/01/2025	0,60%	0,42	70,87	71,00	70,01	71,00	322K	949
14/01/2025	-0,77%	-0,55	70,45	71,00	70,41	71,69	243K	420
13/01/2025	-0,06%	-0,04	71,00	71,04	71,00	71,90	224K	873
10/01/2025	0,91%	0,64	71,04	71,00	71,00	72,00	668K	2.985
09/01/2025	0,10%	0,07	70,40	70,90	70,30	70,98	220K	588
08/01/2025	-0,38%	-0,27	70,33	70,98	70,00	71,35	206K	434
07/01/2025	-1,30%	-0,93	70,60	71,53	69,73	72,18	849K	3.039
06/01/2025	-2,37%	-1,74	71,53	73,27	71,50	73,60	524K	1.353
03/01/2025	2,69%	1,92	73,27	71,50	71,50	73,46	161K	326
02/01/2025	-3,58%	-2,65	71,35	72,62	71,30	73,57	230K	541
30/12/2024	0,91%	0,67	74,00	73,33	72,82	74,00	238K	478
27/12/2024	1,57%	1,13	73,33	72,20	71,99	74,15	384K	951
26/12/2024	2,06%	1,46	72,20	69,71	69,71	73,30	312K	932
23/12/2024	4,82%	3,25	70,74	67,49	66,80	71,30	293K	991
20/12/2024	1,49%	0,99	67,49	66,35	66,35	67,75	308K	1.030
19/12/2024	-1,76%	-1,19	66,50	67,60	65,10	67,62	506K	840
18/12/2024	-3,45%	-2,42	67,69	69,01	66,60	69,93	857K	1.488
17/12/2024	-0,78%	-0,55	70,11	70,08	69,50	70,60	506K	796
16/12/2024	-	-	70,66	71,03	70,51	71,55	543K	1.052

Date,Open,High,Low,Close,Volume
04-Jul-25,81.48,81.48,80.64,80.78,207226
03-Jul-25,80.93,82.37,80.54,81.27,366774
02-Jul-25,81.48,81.48,80.18,80.20,416504
01-Jul-25,81.48,81.48,79.86,80.19,781519
27-Jun-25,80.97,81.49,80.67,81.49,155436
26-Jun-25,80.70,80.79,80.11,80.79,219398
25-Jun-25,80.40,80.91,79.98,80.66,741512
24-Jun-25,81.40,81.88,80.01,80.25,405753
23-Jun-25,80.72,81.40,80.72,80.86,576612
20-Jun-25,81.30,81.39,80.12,81.09,218895
18-Jun-25,79.95,81.25,79.95,80.70,478983
17-Jun-25,79.95,80.97,79.85,80.97,552384
16-Jun-25,80.10,81.05,78.80,80.00,532002
13-Jun-25,78.80,79.95,78.79,79.44,321318
12-Jun-25,79.00,79.85,77.90,78.85,590612
11-Jun-25,79.98,80.30,78.85,79.28,417083
10-Jun-25,80.06,80.50,79.52,80.21,430812
09-Jun-25,81.00,81.00,79.99,80.00,271380
06-Jun-25,80.78,81.09,80.75,81.08,152667
05-Jun-25,81.19,81.20,80.64,80.75,97545
04-Jun-25,80.00,81.68,79.90,81.49,381890
03-Jun-25,81.07,81.07,79.25,79.96,281278
02-Jun-25,82.00,82.29,80.17,80.31,203738
30-May-25,80.42,82.30,80.16,81.75,969940
29-May-25,80.75,80.88,79.80,80.67,439261
28-May-25,79.57,81.40,79.30,80.78,922517
27-May-25,79.47,79.60,78.66,79.57,648925
26-May-25,78.93,79.79,78.60,78.99,525855
23-May-25,79.81,79.81,78.35,78.80,773028
22-May-25,79.84,79.84,78.90,79.34,195652
21-May-25,79.65,79.74,79.06,79.16,205745
20-May-25,78.77,79.68,78.76,79.50,389874
19-May-25,78.80,79.08,78.17,78.77,643504
16-May-25,79.11,79.25,78.51,78.80,381927
15-May-25,78.10,79.20,78.10,79.10,196687
14-May-25,79.11,79.11,78.03,78.03,305059
13-May-25,77.99,79.20,77.56,78.50,318943
12-May-25,77.48,77.99,77.12,77.90,315950
09-May-25,76.99,77.80,76.75,77.12,633818
08-May-25,77.55,78.57,77.00,77.16,562599
07-May-25,78.78,78.78,77.20,77.55,249400
06-May-25,77.86,78.00,77.00,77.76,309472
05-May-25,77.95,78.94,77.56,77.86,221768
02-May-25,78.83,78.84,77.56,78.25,578706
30-Apr-25,78.79,80.30,78.00,78.61,793377
29-Apr-25,79.20,79.50,78.30,78.82,534186
28-Apr-25,79.00,79.00,78.11,78.95,558588
25-Apr-25,78.45,80.00,78.42,78.57,251585
24-Apr-25,78.28,78.50,78.00,78.45,198555
23-Apr-25,78.49,78.49,77.60,78.28,341377
22-Apr-25,76.68,77.93,76.68,77.72,303279
17-Apr-25,77.20,77.23,75.15,76.68,552155
16-Apr-25,76.10,77.30,75.60,77.19,329170
15-Apr-25,75.39,76.10,74.53,75.60,235090
14-Apr-25,74.55,75.00,74.42,74.68,272163
11-Apr-25,74.81,74.81,73.20,74.70,664056
10-Apr-25,73.00,74.14,73.00,73.79,354164
09-Apr-25,73.31,73.58,72.20,73.26,382548
08-Apr-25,73.84,74.38,72.50,73.59,236523
07-Apr-25,75.01,75.33,72.52,73.73,500832
04-Apr-25,75.80,75.94,74.64,75.41,292660
03-Apr-25,76.93,76.93,75.13,75.89,328107
02-Apr-25,77.58,77.58,75.80,76.95,340095
01-Apr-25,77.92,78.52,76.80,77.59,776761
31-Mar-25,80.70,80.70,78.50,79.52,1348476
28-Mar-25,77.51,80.78,77.51,80.78,1007672
27-Mar-25,79.35,79.39,77.00,77.29,1067153
26-Mar-25,78.98,79.50,78.05,78.39,186399
25-Mar-25,78.61,79.41,78.00,78.66,276867
24-Mar-25,78.30,80.10,77.91,78.61,464778
21-Mar-25,75.95,77.97,75.56,77.97,655200
20-Mar-25,75.55,77.31,75.01,75.95,303226
19-Mar-25,76.08,76.90,74.80,75.65,741077
18-Mar-25,74.99,76.49,74.98,75.91,178209
17-Mar-25,75.13,76.50,73.89,74.99,318702
14-Mar-25,73.32,75.26,73.31,75.18,230093
13-Mar-25,73.11,73.95,72.82,73.32,487818
12-Mar-25,73.83,73.86,73.00,73.00,159597
11-Mar-25,70.99,73.91,70.51,73.91,538186
10-Mar-25,70.47,70.97,70.46,70.78,316327
07-Mar-25,70.30,70.90,69.90,70.47,324152
06-Mar-25,70.50,70.52,69.15,70.13,617804
05-Mar-25,70.53,70.98,70.02,70.52,120559
28-Feb-25,71.40,72.53,71.02,71.46,671052
27-Feb-25,70.78,71.40,70.14,71.40,308093
26-Feb-25,70.40,71.22,70.13,70.13,265186
25-Feb-25,70.16,70.76,70.05,70.40,204432
24-Feb-25,70.11,70.51,69.77,70.22,239825
21-Feb-25,70.46,71.11,69.63,70.11,308571
20-Feb-25,70.74,71.46,69.41,70.02,645421
19-Feb-25,69.24,70.80,68.72,70.73,408753
18-Feb-25,67.65,68.76,67.00,68.55,426729
17-Feb-25,65.87,67.30,65.79,67.01,631599
14-Feb-25,65.79,66.48,65.43,65.87,497792
13-Feb-25,66.10,66.20,65.63,65.78,305349
12-Feb-25,67.35,67.46,66.21,66.21,182341
11-Feb-25,67.85,67.85,65.60,66.83,214062
10-Feb-25,66.00,67.86,65.54,67.20,761921
07-Feb-25,65.79,66.00,65.00,66.00,432175
06-Feb-25,66.58,66.89,65.00,65.81,472617
05-Feb-25,67.15,67.20,66.54,66.57,266064
04-Feb-25,66.54,67.84,66.54,67.16,310663
03-Feb-25,67.06,67.08,66.50,67.01,251141
31-Jan-25,68.00,68.35,67.68,67.97,489479
30-Jan-25,67.90,68.03,67.50,67.79,322150
29-Jan-25,68.06,68.06,67.79,67.86,292210
28-Jan-25,68.60,68.64,68.00,68.06,367092
27-Jan-25,68.70,69.78,68.57,68.60,291844
24-Jan-25,68.55,69.17,68.55,68.70,344661
23-Jan-25,70.10,70.10,68.72,69.07,578348
22-Jan-25,70.00,70.10,69.74,70.10,400022
21-Jan-25,69.71,70.48,69.70,70.00,252207
20-Jan-25,69.64,70.80,69.64,70.03,252618
17-Jan-25,70.00,70.78,69.62,69.64,486852
16-Jan-25,70.87,70.90,70.00,70.85,329343
15-Jan-25,71.00,71.00,70.01,70.87,322227
14-Jan-25,71.00,71.69,70.41,70.45,243043
13-Jan-25,71.04,71.90,71.00,71.00,224109
10-Jan-25,71.00,72.00,71.00,71.04,667941
09-Jan-25,70.90,70.98,70.30,70.40,220370
08-Jan-25,70.98,71.35,70.00,70.33,206291
07-Jan-25,71.53,72.18,69.73,70.60,849182
06-Jan-25,73.27,73.60,71.50,71.53,523595
03-Jan-25,71.50,73.46,71.50,73.27,160700
02-Jan-25,72.62,73.57,71.30,71.35,230149
30-Dec-24,73.33,74.00,72.82,74.00,237632
27-Dec-24,72.20,74.15,71.99,73.33,383898
26-Dec-24,69.71,73.30,69.71,72.20,312053
23-Dec-24,67.49,71.30,66.80,70.74,293364
20-Dec-24,66.35,67.75,66.35,67.49,307956
19-Dec-24,67.60,67.62,65.10,66.50,506256
18-Dec-24,69.01,69.93,66.60,67.69,857238
17-Dec-24,70.08,70.60,69.50,70.11,505868
16-Dec-24,71.03,71.55,70.51,70.66,542654

*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