Cotação atual, histórico e gráfico do papel: OULG11

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 OULG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/05/2022	-1,50%	-0,66	43,35	44,39	42,95	44,39	136K	125
17/05/2022	0,07%	0,03	44,01	44,25	43,53	44,27	43K	72
16/05/2022	-1,35%	-0,60	43,98	44,40	42,89	44,46	121K	320
13/05/2022	-0,93%	-0,42	44,58	45,13	44,00	45,13	37K	108
12/05/2022	0,83%	0,37	45,00	44,14	42,59	46,13	112K	680
11/05/2022	15,92%	6,13	44,63	40,01	40,01	44,63	357K	469
10/05/2022	-1,89%	-0,74	38,50	39,24	38,09	39,24	102K	1.152
09/05/2022	-3,11%	-1,26	39,24	40,30	38,85	40,50	63K	419
06/05/2022	0,90%	0,36	40,50	40,16	40,15	41,13	17K	49
05/05/2022	0,30%	0,12	40,14	40,03	40,03	40,84	20K	48
04/05/2022	-0,25%	-0,10	40,02	40,11	40,01	40,71	70K	1.076

03/05/2022	-1,79%	-0,73	40,12	40,85	40,09	41,24	79K	275
02/05/2022	-0,37%	-0,15	40,85	40,81	40,57	40,86	35K	206
29/04/2022	-0,87%	-0,36	41,00	41,39	40,88	41,40	64K	1.056
28/04/2022	-1,78%	-0,75	41,36	42,20	40,24	42,37	211K	1.131
27/04/2022	0,02%	0,01	42,11	42,15	42,10	42,38	113K	286
26/04/2022	0,00%	0,00	42,10	42,12	42,10	42,40	41K	59
25/04/2022	0,00%	0,00	42,10	42,61	42,10	42,61	86K	1.081
22/04/2022	-1,29%	-0,55	42,10	43,65	42,10	43,65	74K	1.050
20/04/2022	1,31%	0,55	42,65	42,15	42,10	43,00	87K	91
19/04/2022	-0,09%	-0,04	42,10	42,88	42,10	43,78	173K	1.107
18/04/2022	-3,46%	-1,51	42,14	43,65	42,00	44,26	126K	586
14/04/2022	0,00%	0,00	43,65	43,63	43,60	44,00	28K	70
13/04/2022	-0,80%	-0,35	43,65	43,85	43,60	45,71	76K	1.241
12/04/2022	0,36%	0,16	44,00	43,73	43,60	44,25	140K	1.196
11/04/2022	0,25%	0,11	43,84	43,81	43,72	43,94	76K	1.079
08/04/2022	0,00%	0,00	43,73	43,81	43,72	46,75	156K	1.186
07/04/2022	0,02%	0,01	43,73	44,20	43,72	44,20	130K	1.175
06/04/2022	-0,18%	-0,08	43,72	43,80	43,72	44,19	72K	1.075
05/04/2022	-0,36%	-0,16	43,80	43,95	43,75	44,18	68K	179
04/04/2022	0,11%	0,05	43,96	43,79	43,70	44,87	106K	158
01/04/2022	-0,97%	-0,43	43,91	44,50	43,70	44,50	51K	373
31/03/2022	1,33%	0,58	44,34	44,17	43,75	44,49	25K	81
30/03/2022	-0,25%	-0,11	43,76	43,79	43,76	44,23	19K	40
29/03/2022	0,34%	0,15	43,87	43,78	43,72	44,29	59K	371
28/03/2022	-0,07%	-0,03	43,72	43,60	43,60	44,23	114K	124
25/03/2022	-1,02%	-0,45	43,75	44,19	43,33	44,24	153K	92
24/03/2022	1,26%	0,55	44,20	43,65	42,84	44,29	79K	129
23/03/2022	-1,09%	-0,48	43,65	44,15	41,76	44,29	339K	356
22/03/2022	0,00%	0,00	44,13	44,17	44,13	44,88	111K	1.129
21/03/2022	-0,20%	-0,09	44,13	44,21	44,13	45,03	202K	153
18/03/2022	-3,03%	-1,38	44,22	45,60	44,10	45,69	335K	348
17/03/2022	0,33%	0,15	45,60	45,51	45,21	45,79	48K	60
16/03/2022	0,44%	0,20	45,45	44,92	44,92	45,86	84K	77
15/03/2022	0,18%	0,08	45,25	45,17	45,17	46,99	35K	134
14/03/2022	-1,38%	-0,63	45,17	45,80	45,00	46,28	65K	120
11/03/2022	-3,23%	-1,53	45,80	47,33	45,50	47,87	136K	1.288
10/03/2022	0,64%	0,30	47,33	48,37	46,50	48,38	30K	94
09/03/2022	-3,92%	-1,92	47,03	48,49	47,01	48,55	106K	1.092
08/03/2022	-1,84%	-0,92	48,95	49,87	48,01	49,87	54K	78
07/03/2022	0,69%	0,34	49,87	47,42	47,12	49,87	112K	1.359
04/03/2022	9,53%	4,31	49,53	46,00	46,00	50,00	452K	1.440
03/03/2022	0,16%	0,07	45,22	45,15	44,20	45,97	40K	99
02/03/2022	0,56%	0,25	45,15	45,79	44,90	45,79	33K	303
25/02/2022	-1,08%	-0,49	44,90	45,47	44,49	46,17	42K	269
24/02/2022	0,87%	0,39	45,39	45,26	44,02	45,45	143K	293
23/02/2022	-1,64%	-0,75	45,00	45,89	44,24	46,96	493K	1.338
22/02/2022	-2,14%	-1,00	45,75	46,62	45,75	46,94	315K	1.297
21/02/2022	0,21%	0,10	46,75	46,70	46,62	46,93	143K	160
18/02/2022	-0,98%	-0,46	46,65	47,00	46,62	47,11	109K	91
17/02/2022	1,05%	0,49	47,11	46,62	46,62	47,11	221K	149
16/02/2022	-1,23%	-0,58	46,62	47,19	46,55	47,80	403K	1.402
15/02/2022	-0,72%	-0,34	47,20	47,00	42,57	48,00	174K	221
14/02/2022	0,08%	0,04	47,54	48,45	47,02	48,45	226K	952
11/02/2022	0,38%	0,18	47,50	47,11	47,09	48,37	173K	275
10/02/2022	-0,17%	-0,08	47,32	47,40	47,32	48,31	85K	1.010
09/02/2022	-1,86%	-0,90	47,40	48,99	47,34	49,58	241K	1.036
08/02/2022	-0,82%	-0,40	48,30	48,71	48,30	49,48	123K	1.816
07/02/2022	-1,52%	-0,75	48,70	50,00	48,49	51,18	129K	182
04/02/2022	2,28%	1,10	49,45	48,35	48,07	49,58	88K	143
03/02/2022	-0,49%	-0,24	48,35	48,57	47,74	50,40	137K	293
02/02/2022	0,19%	0,09	48,59	48,53	48,00	48,69	475K	245
01/02/2022	-0,76%	-0,37	48,50	48,89	48,49	49,49	312K	193
31/01/2022	-0,93%	-0,46	48,87	50,01	48,85	50,01	142K	348
28/01/2022	-1,34%	-0,67	49,33	50,01	48,87	51,39	257K	695
27/01/2022	-1,07%	-0,54	50,00	50,55	48,80	51,16	844K	347
26/01/2022	-2,34%	-1,21	50,54	51,73	50,53	51,75	173K	180
25/01/2022	0,49%	0,25	51,75	51,50	51,50	52,09	55K	83
24/01/2022	-0,96%	-0,50	51,50	52,00	50,98	52,27	89K	142
21/01/2022	-0,57%	-0,30	52,00	52,00	50,05	52,00	156K	238
20/01/2022	-0,91%	-0,48	52,30	52,80	52,00	52,99	190K	189
19/01/2022	0,17%	0,09	52,78	52,99	52,36	53,00	99K	141
18/01/2022	-0,58%	-0,31	52,69	53,00	52,36	53,00	40K	98
17/01/2022	-0,38%	-0,20	53,00	52,69	52,26	53,00	466K	183
14/01/2022	0,11%	0,06	53,20	53,15	53,12	54,97	165K	222
13/01/2022	-1,57%	-0,85	53,14	53,99	52,32	54,00	132K	121
12/01/2022	0,47%	0,25	53,99	53,70	52,50	56,40	374K	360
11/01/2022	0,15%	0,08	53,74	53,60	53,59	54,00	26K	90
10/01/2022	0,00%	0,00	53,66	54,82	53,66	54,83	52K	110
07/01/2022	-2,21%	-1,21	53,66	56,60	53,66	56,60	97K	144
06/01/2022	-1,26%	-0,70	54,87	55,56	54,50	55,56	34K	83
05/01/2022	-0,05%	-0,03	55,57	55,60	54,45	56,59	66K	112
04/01/2022	-1,38%	-0,78	55,60	57,49	54,54	57,49	155K	167
03/01/2022	-2,46%	-1,42	56,38	57,80	56,01	58,76	73K	159
30/12/2021	-0,34%	-0,20	57,80	58,99	57,80	59,22	104K	88
29/12/2021	-0,02%	-0,01	58,00	58,01	57,58	59,16	90K	90
28/12/2021	5,36%	2,95	58,01	55,49	55,49	58,11	177K	377
27/12/2021	1,87%	1,01	55,06	54,05	52,99	55,15	133K	334
23/12/2021	-0,83%	-0,45	54,05	54,42	52,93	54,42	50K	89
22/12/2021	3,34%	1,76	54,50	52,95	52,59	54,50	137K	153
21/12/2021	0,36%	0,19	52,74	52,57	52,55	53,48	48K	199
20/12/2021	-1,00%	-0,53	52,55	53,00	52,13	53,64	84K	336
17/12/2021	-1,65%	-0,89	53,08	54,72	51,99	54,72	94K	112
16/12/2021	3,00%	1,57	53,97	52,90	52,50	57,52	64K	88
15/12/2021	-0,11%	-0,06	52,40	51,89	50,00	52,46	73K	125
14/12/2021	1,10%	0,57	52,46	51,91	51,82	52,46	42K	120
13/12/2021	0,08%	0,04	51,89	51,90	51,60	51,91	26K	61
10/12/2021	1,67%	0,85	51,85	51,80	51,04	51,85	28K	56
09/12/2021	-1,66%	-0,86	51,00	51,87	51,00	51,87	103K	492
08/12/2021	1,07%	0,55	51,86	51,91	51,59	51,91	44K	97
07/12/2021	0,00%	0,00	51,31	51,35	51,26	52,28	67K	250
06/12/2021	-0,48%	-0,25	51,31	51,56	50,95	51,56	64K	190
03/12/2021	2,10%	1,06	51,56	50,90	50,90	52,04	40K	118
02/12/2021	-3,70%	-1,94	50,50	52,44	50,50	52,44	74K	381
01/12/2021	4,63%	2,32	52,44	50,12	50,11	52,71	250K	110
30/11/2021	3,23%	1,57	50,12	50,21	48,69	52,74	86K	168
29/11/2021	-0,92%	-0,45	48,55	49,00	48,55	53,44	83K	234
26/11/2021	0,00%	0,00	49,00	49,00	48,89	49,15	74K	165
25/11/2021	0,02%	0,01	49,00	48,99	48,89	49,16	33K	99
24/11/2021	0,20%	0,10	48,99	48,89	48,89	49,00	79K	86
23/11/2021	0,00%	0,00	48,89	49,01	48,89	49,15	116K	358
22/11/2021	-2,57%	-1,29	48,89	51,15	48,82	51,15	106K	290
19/11/2021	-2,18%	-1,12	50,18	51,49	50,03	51,49	95K	191
18/11/2021	-0,68%	-0,35	51,30	51,67	50,97	52,52	93K	145
17/11/2021	-0,83%	-0,43	51,65	52,90	51,04	53,00	116K	171
16/11/2021	-4,91%	-2,69	52,08	54,77	52,08	54,77	62K	132
12/11/2021	1,39%	0,75	54,77	55,00	53,78	55,00	32K	87
11/11/2021	-2,35%	-1,30	54,02	55,63	50,11	55,63	258K	894
10/11/2021	-1,28%	-0,72	55,32	56,04	55,32	56,29	60K	120
09/11/2021	-0,21%	-0,12	56,04	56,16	56,04	56,47	83K	422
08/11/2021	-0,72%	-0,41	56,16	56,57	56,04	56,57	171K	207
05/11/2021	0,09%	0,05	56,57	56,52	56,52	56,62	70K	171
04/11/2021	0,00%	0,00	56,52	56,61	56,52	57,00	70K	179
03/11/2021	-	-	56,52	56,60	56,52	56,98	24K	141

Date,Open,High,Low,Close,Volume
18-May-22,44.39,44.39,42.95,43.35,136217
17-May-22,44.25,44.27,43.53,44.01,43146
16-May-22,44.40,44.46,42.89,43.98,121403
13-May-22,45.13,45.13,44.00,44.58,37178
12-May-22,44.14,46.13,42.59,45.00,112400
11-May-22,40.01,44.63,40.01,44.63,357232
10-May-22,39.24,39.24,38.09,38.50,101633
09-May-22,40.30,40.50,38.85,39.24,63195
06-May-22,40.16,41.13,40.15,40.50,17146
05-May-22,40.03,40.84,40.03,40.14,20236
04-May-22,40.11,40.71,40.01,40.02,70081
03-May-22,40.85,41.24,40.09,40.12,78743
02-May-22,40.81,40.86,40.57,40.85,35023
29-Apr-22,41.39,41.40,40.88,41.00,63974
28-Apr-22,42.20,42.37,40.24,41.36,210613
27-Apr-22,42.15,42.38,42.10,42.11,112645
26-Apr-22,42.12,42.40,42.10,42.10,41093
25-Apr-22,42.61,42.61,42.10,42.10,85908
22-Apr-22,43.65,43.65,42.10,42.10,73657
20-Apr-22,42.15,43.00,42.10,42.65,87201
19-Apr-22,42.88,43.78,42.10,42.10,173256
18-Apr-22,43.65,44.26,42.00,42.14,125778
14-Apr-22,43.63,44.00,43.60,43.65,27539
13-Apr-22,43.85,45.71,43.60,43.65,75574
12-Apr-22,43.73,44.25,43.60,44.00,139656
11-Apr-22,43.81,43.94,43.72,43.84,75535
08-Apr-22,43.81,46.75,43.72,43.73,156306
07-Apr-22,44.20,44.20,43.72,43.73,129807
06-Apr-22,43.80,44.19,43.72,43.72,71558
05-Apr-22,43.95,44.18,43.75,43.80,68412
04-Apr-22,43.79,44.87,43.70,43.96,105644
01-Apr-22,44.50,44.50,43.70,43.91,50568
31-Mar-22,44.17,44.49,43.75,44.34,25115
30-Mar-22,43.79,44.23,43.76,43.76,19227
29-Mar-22,43.78,44.29,43.72,43.87,58710
28-Mar-22,43.60,44.23,43.60,43.72,114271
25-Mar-22,44.19,44.24,43.33,43.75,152512
24-Mar-22,43.65,44.29,42.84,44.20,79421
23-Mar-22,44.15,44.29,41.76,43.65,339221
22-Mar-22,44.17,44.88,44.13,44.13,110874
21-Mar-22,44.21,45.03,44.13,44.13,202170
18-Mar-22,45.60,45.69,44.10,44.22,335484
17-Mar-22,45.51,45.79,45.21,45.60,48380
16-Mar-22,44.92,45.86,44.92,45.45,84255
15-Mar-22,45.17,46.99,45.17,45.25,34987
14-Mar-22,45.80,46.28,45.00,45.17,65096
11-Mar-22,47.33,47.87,45.50,45.80,135897
10-Mar-22,48.37,48.38,46.50,47.33,30002
09-Mar-22,48.49,48.55,47.01,47.03,106147
08-Mar-22,49.87,49.87,48.01,48.95,53617
07-Mar-22,47.42,49.87,47.12,49.87,111990
04-Mar-22,46.00,50.00,46.00,49.53,452038
03-Mar-22,45.15,45.97,44.20,45.22,40464
02-Mar-22,45.79,45.79,44.90,45.15,33135
25-Feb-22,45.47,46.17,44.49,44.90,42141
24-Feb-22,45.26,45.45,44.02,45.39,143422
23-Feb-22,45.89,46.96,44.24,45.00,493479
22-Feb-22,46.62,46.94,45.75,45.75,315414
21-Feb-22,46.70,46.93,46.62,46.75,142706
18-Feb-22,47.00,47.11,46.62,46.65,109355
17-Feb-22,46.62,47.11,46.62,47.11,221231
16-Feb-22,47.19,47.80,46.55,46.62,402808
15-Feb-22,47.00,48.00,42.57,47.20,174019
14-Feb-22,48.45,48.45,47.02,47.54,226198
11-Feb-22,47.11,48.37,47.09,47.50,172529
10-Feb-22,47.40,48.31,47.32,47.32,85216
09-Feb-22,48.99,49.58,47.34,47.40,240696
08-Feb-22,48.71,49.48,48.30,48.30,123300
07-Feb-22,50.00,51.18,48.49,48.70,128727
04-Feb-22,48.35,49.58,48.07,49.45,88120
03-Feb-22,48.57,50.40,47.74,48.35,136759
02-Feb-22,48.53,48.69,48.00,48.59,475322
01-Feb-22,48.89,49.49,48.49,48.50,312481
31-Jan-22,50.01,50.01,48.85,48.87,142067
28-Jan-22,50.01,51.39,48.87,49.33,257452
27-Jan-22,50.55,51.16,48.80,50.00,843680
26-Jan-22,51.73,51.75,50.53,50.54,172966
25-Jan-22,51.50,52.09,51.50,51.75,54624
24-Jan-22,52.00,52.27,50.98,51.50,88836
21-Jan-22,52.00,52.00,50.05,52.00,156189
20-Jan-22,52.80,52.99,52.00,52.30,189978
19-Jan-22,52.99,53.00,52.36,52.78,99456
18-Jan-22,53.00,53.00,52.36,52.69,40231
17-Jan-22,52.69,53.00,52.26,53.00,466349
14-Jan-22,53.15,54.97,53.12,53.20,165349
13-Jan-22,53.99,54.00,52.32,53.14,131906
12-Jan-22,53.70,56.40,52.50,53.99,374377
11-Jan-22,53.60,54.00,53.59,53.74,25757
10-Jan-22,54.82,54.83,53.66,53.66,51833
07-Jan-22,56.60,56.60,53.66,53.66,96659
06-Jan-22,55.56,55.56,54.50,54.87,33813
05-Jan-22,55.60,56.59,54.45,55.57,66364
04-Jan-22,57.49,57.49,54.54,55.60,154668
03-Jan-22,57.80,58.76,56.01,56.38,73311
30-Dec-21,58.99,59.22,57.80,57.80,103528
29-Dec-21,58.01,59.16,57.58,58.00,89503
28-Dec-21,55.49,58.11,55.49,58.01,177064
27-Dec-21,54.05,55.15,52.99,55.06,132902
23-Dec-21,54.42,54.42,52.93,54.05,50063
22-Dec-21,52.95,54.50,52.59,54.50,136679
21-Dec-21,52.57,53.48,52.55,52.74,47810
20-Dec-21,53.00,53.64,52.13,52.55,84185
17-Dec-21,54.72,54.72,51.99,53.08,93942
16-Dec-21,52.90,57.52,52.50,53.97,64301
15-Dec-21,51.89,52.46,50.00,52.40,72729
14-Dec-21,51.91,52.46,51.82,52.46,42418
13-Dec-21,51.90,51.91,51.60,51.89,26301
10-Dec-21,51.80,51.85,51.04,51.85,27641
09-Dec-21,51.87,51.87,51.00,51.00,103495
08-Dec-21,51.91,51.91,51.59,51.86,44383
07-Dec-21,51.35,52.28,51.26,51.31,67328
06-Dec-21,51.56,51.56,50.95,51.31,64344
03-Dec-21,50.90,52.04,50.90,51.56,39930
02-Dec-21,52.44,52.44,50.50,50.50,74035
01-Dec-21,50.12,52.71,50.11,52.44,249967
30-Nov-21,50.21,52.74,48.69,50.12,86205
29-Nov-21,49.00,53.44,48.55,48.55,82718
26-Nov-21,49.00,49.15,48.89,49.00,74500
25-Nov-21,48.99,49.16,48.89,49.00,33424
24-Nov-21,48.89,49.00,48.89,48.99,78614
23-Nov-21,49.01,49.15,48.89,48.89,115600
22-Nov-21,51.15,51.15,48.82,48.89,105818
19-Nov-21,51.49,51.49,50.03,50.18,95092
18-Nov-21,51.67,52.52,50.97,51.30,93377
17-Nov-21,52.90,53.00,51.04,51.65,116012
16-Nov-21,54.77,54.77,52.08,52.08,61553
12-Nov-21,55.00,55.00,53.78,54.77,31704
11-Nov-21,55.63,55.63,50.11,54.02,257644
10-Nov-21,56.04,56.29,55.32,55.32,60421
09-Nov-21,56.16,56.47,56.04,56.04,83418
08-Nov-21,56.57,56.57,56.04,56.16,170965
05-Nov-21,56.52,56.62,56.52,56.57,69982
04-Nov-21,56.61,57.00,56.52,56.52,70357
03-Nov-21,56.60,56.98,56.52,56.52,24118

*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: OULG11

cotações, gráficos e mais...