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
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	0,31%	0,31	101,30	101,50	100,80	101,99	2M	3.244
05/03/2021	-0,33%	-0,33	100,99	101,04	100,99	102,00	1M	880
04/03/2021	-0,62%	-0,63	101,32	101,90	100,64	102,10	1M	2.370
03/03/2021	0,11%	0,11	101,95	101,90	101,55	102,40	904K	426
02/03/2021	0,37%	0,38	101,84	101,46	100,59	102,14	1M	1.362
01/03/2021	-0,24%	-0,24	101,46	101,72	101,31	102,50	910K	805
26/02/2021	-0,29%	-0,30	101,70	101,98	101,30	102,50	2M	1.470
25/02/2021	0,00%	0,00	102,00	101,63	101,03	102,00	2M	1.267
24/02/2021	-0,38%	-0,39	102,00	102,36	101,48	102,38	1M	1.914
23/02/2021	0,38%	0,39	102,39	101,96	101,54	102,47	3M	1.447
22/02/2021	0,00%	0,00	102,00	101,86	101,00	102,00	2M	1.489
19/02/2021	0,05%	0,05	102,00	101,95	101,69	102,25	981K	1.649
18/02/2021	-0,81%	-0,83	101,95	102,70	101,00	102,75	2M	2.257
17/02/2021	-0,33%	-0,34	102,78	103,12	102,10	103,98	1M	2.153
12/02/2021	-0,91%	-0,95	103,12	103,56	103,00	104,23	1M	1.146
11/02/2021	1,26%	1,30	104,07	103,59	102,86	104,79	1M	2.073
10/02/2021	-1,44%	-1,50	102,77	103,96	102,50	103,96	2M	4.001
09/02/2021	-3,77%	-4,08	104,27	108,37	103,57	108,64	3M	2.519
08/02/2021	-2,17%	-2,40	108,35	108,19	106,91	109,99	3M	1.786
05/02/2021	1,03%	1,13	110,75	109,61	107,25	110,75	600K	517
04/02/2021	1,97%	2,12	109,62	107,50	106,52	109,62	497K	295
03/02/2021	1,14%	1,21	107,50	107,00	106,30	107,50	545K	294
02/02/2021	0,34%	0,36	106,29	106,74	105,80	106,74	791K	993
01/02/2021	-1,74%	-1,88	105,93	106,80	105,60	107,16	860K	588
29/01/2021	-0,54%	-0,59	107,81	108,70	107,81	109,00	819K	639
28/01/2021	0,47%	0,51	108,40	107,89	107,52	108,99	626K	575
27/01/2021	-0,47%	-0,51	107,89	108,94	107,50	108,94	729K	569
26/01/2021	1,08%	1,16	108,40	107,35	107,35	108,95	649K	658
22/01/2021	0,14%	0,15	107,24	107,00	106,00	108,98	1M	1.190
21/01/2021	-1,03%	-1,11	107,09	108,95	106,38	108,95	981K	919
20/01/2021	-0,64%	-0,70	108,20	109,00	107,00	109,99	942K	797
19/01/2021	1,84%	1,97	108,90	106,90	106,25	109,00	785K	842
18/01/2021	0,12%	0,13	106,93	106,79	106,30	107,49	1M	1.051
15/01/2021	0,38%	0,40	106,80	106,79	106,19	106,80	1M	1.991
14/01/2021	-0,46%	-0,49	106,40	106,65	105,43	107,00	1M	1.732
13/01/2021	0,32%	0,34	106,89	106,98	105,31	106,99	1M	1.395
12/01/2021	-0,82%	-0,88	106,55	107,43	106,01	107,99	1M	1.799
11/01/2021	0,69%	0,74	107,43	106,85	106,09	107,70	2M	2.018
08/01/2021	1,20%	1,27	106,69	105,96	105,46	107,81	940K	1.613
07/01/2021	-0,55%	-0,58	105,42	106,00	105,01	106,00	2M	1.739
06/01/2021	0,79%	0,83	106,00	104,97	103,83	106,00	1M	2.188
05/01/2021	-1,04%	-1,11	105,17	106,27	103,49	106,27	599K	534
04/01/2021	-1,48%	-1,60	106,28	107,85	104,29	107,85	698K	568
30/12/2020	1,22%	1,30	107,88	106,61	105,71	108,00	518K	726
29/12/2020	-0,36%	-0,38	106,58	106,96	105,74	107,50	472K	321
28/12/2020	1,19%	1,26	106,96	105,70	105,70	107,19	557K	459
23/12/2020	3,06%	3,14	105,70	103,00	102,57	105,70	1M	2.390
22/12/2020	-0,90%	-0,93	102,56	103,49	102,52	104,00	1M	6.020
21/12/2020	0,28%	0,29	103,49	103,20	102,42	103,49	922K	2.028
18/12/2020	0,11%	0,11	103,20	103,00	102,44	103,30	547K	475
17/12/2020	0,41%	0,42	103,09	102,70	102,32	103,30	710K	1.263
16/12/2020	-0,40%	-0,41	102,67	103,00	102,30	103,14	539K	895
15/12/2020	0,03%	0,03	103,08	103,10	102,31	103,30	778K	906
14/12/2020	0,00%	0,00	103,05	103,05	102,11	103,05	779K	629
11/12/2020	0,05%	0,05	103,05	102,82	102,00	103,05	663K	584
10/12/2020	0,00%	0,00	103,00	102,99	102,10	103,05	844K	1.471
09/12/2020	0,98%	1,00	103,00	102,07	101,51	103,00	871K	932
08/12/2020	0,35%	0,36	102,00	101,65	101,50	102,72	813K	802
07/12/2020	0,07%	0,07	101,64	101,93	101,50	101,93	1M	1.783
04/12/2020	-0,57%	-0,58	101,57	102,16	101,51	102,84	810K	536
03/12/2020	-0,69%	-0,71	102,15	102,86	101,98	102,96	661K	810
02/12/2020	0,07%	0,07	102,86	103,00	101,63	103,15	693K	630
01/12/2020	-0,35%	-0,36	102,79	103,20	102,25	103,20	422K	380
30/11/2020	-0,34%	-0,35	103,15	103,00	102,89	103,50	318K	348
27/11/2020	0,00%	0,00	103,50	103,50	102,10	103,50	495K	364
26/11/2020	0,53%	0,55	103,50	103,00	102,01	103,99	580K	1.006
25/11/2020	-0,24%	-0,25	102,95	103,20	102,10	103,55	706K	383
24/11/2020	-	-	103,20	103,06	103,00	103,70	575K	370

Date,Open,High,Low,Close,Volume
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
05-Mar-21,101.04,102.00,100.99,100.99,1146599
04-Mar-21,101.90,102.10,100.64,101.32,1091825
03-Mar-21,101.90,102.40,101.55,101.95,904024
02-Mar-21,101.46,102.14,100.59,101.84,1023077
01-Mar-21,101.72,102.50,101.31,101.46,909798
26-Feb-21,101.98,102.50,101.30,101.70,1759428
25-Feb-21,101.63,102.00,101.03,102.00,1584118
24-Feb-21,102.36,102.38,101.48,102.00,1477539
23-Feb-21,101.96,102.47,101.54,102.39,2596402
22-Feb-21,101.86,102.00,101.00,102.00,1581445
19-Feb-21,101.95,102.25,101.69,102.00,981264
18-Feb-21,102.70,102.75,101.00,101.95,2297228
17-Feb-21,103.12,103.98,102.10,102.78,1461247
12-Feb-21,103.56,104.23,103.00,103.12,1195335
11-Feb-21,103.59,104.79,102.86,104.07,1355083
10-Feb-21,103.96,103.96,102.50,102.77,2018510
09-Feb-21,108.37,108.64,103.57,104.27,2745855
08-Feb-21,108.19,109.99,106.91,108.35,2813795
05-Feb-21,109.61,110.75,107.25,110.75,600086
04-Feb-21,107.50,109.62,106.52,109.62,496820
03-Feb-21,107.00,107.50,106.30,107.50,544740
02-Feb-21,106.74,106.74,105.80,106.29,791204
01-Feb-21,106.80,107.16,105.60,105.93,860269
29-Jan-21,108.70,109.00,107.81,107.81,818551
28-Jan-21,107.89,108.99,107.52,108.40,625931
27-Jan-21,108.94,108.94,107.50,107.89,729055
26-Jan-21,107.35,108.95,107.35,108.40,649284
22-Jan-21,107.00,108.98,106.00,107.24,1261296
21-Jan-21,108.95,108.95,106.38,107.09,980522
20-Jan-21,109.00,109.99,107.00,108.20,941860
19-Jan-21,106.90,109.00,106.25,108.90,784945
18-Jan-21,106.79,107.49,106.30,106.93,1236047
15-Jan-21,106.79,106.80,106.19,106.80,1401289
14-Jan-21,106.65,107.00,105.43,106.40,1378464
13-Jan-21,106.98,106.99,105.31,106.89,1031181
12-Jan-21,107.43,107.99,106.01,106.55,1251678
11-Jan-21,106.85,107.70,106.09,107.43,1599452
08-Jan-21,105.96,107.81,105.46,106.69,940311
07-Jan-21,106.00,106.00,105.01,105.42,1548367
06-Jan-21,104.97,106.00,103.83,106.00,1239483
05-Jan-21,106.27,106.27,103.49,105.17,599112
04-Jan-21,107.85,107.85,104.29,106.28,698483
30-Dec-20,106.61,108.00,105.71,107.88,517708
29-Dec-20,106.96,107.50,105.74,106.58,471989
28-Dec-20,105.70,107.19,105.70,106.96,557243
23-Dec-20,103.00,105.70,102.57,105.70,1054342
22-Dec-20,103.49,104.00,102.52,102.56,1078999
21-Dec-20,103.20,103.49,102.42,103.49,922348
18-Dec-20,103.00,103.30,102.44,103.20,547221
17-Dec-20,102.70,103.30,102.32,103.09,709599
16-Dec-20,103.00,103.14,102.30,102.67,539429
15-Dec-20,103.10,103.30,102.31,103.08,777926
14-Dec-20,103.05,103.05,102.11,103.05,778632
11-Dec-20,102.82,103.05,102.00,103.05,663212
10-Dec-20,102.99,103.05,102.10,103.00,843759
09-Dec-20,102.07,103.00,101.51,103.00,871103
08-Dec-20,101.65,102.72,101.50,102.00,812579
07-Dec-20,101.93,101.93,101.50,101.64,1155832
04-Dec-20,102.16,102.84,101.51,101.57,809965
03-Dec-20,102.86,102.96,101.98,102.15,660912
02-Dec-20,103.00,103.15,101.63,102.86,693492
01-Dec-20,103.20,103.20,102.25,102.79,422477
30-Nov-20,103.00,103.50,102.89,103.15,318170
27-Nov-20,103.50,103.50,102.10,103.50,495188
26-Nov-20,103.00,103.99,102.01,103.50,580287
25-Nov-20,103.20,103.55,102.10,102.95,705835
24-Nov-20,103.06,103.70,103.00,103.20,574820

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: OUJP11

cotações, gráficos e mais...