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
05/12/2023	-1,66%	-0,54	32,02	32,50	32,02	32,57	209K	689
04/12/2023	0,99%	0,32	32,56	32,24	32,07	32,56	822K	68
01/12/2023	0,44%	0,14	32,24	32,10	32,10	32,71	52K	104
30/11/2023	0,25%	0,08	32,10	32,02	32,02	32,27	630K	111
29/11/2023	0,00%	0,00	32,02	32,02	32,02	32,77	118K	210
28/11/2023	0,00%	0,00	32,02	32,02	32,02	32,49	141K	159
27/11/2023	-1,78%	-0,58	32,02	32,60	32,01	32,60	144K	478
24/11/2023	-0,31%	-0,10	32,60	32,71	32,60	32,72	97K	980
23/11/2023	0,15%	0,05	32,70	32,70	32,42	32,70	167K	149
22/11/2023	-0,49%	-0,16	32,65	32,81	32,58	32,88	74K	159
21/11/2023	-0,27%	-0,09	32,81	32,99	32,81	33,00	101K	158

20/11/2023	-1,50%	-0,50	32,90	33,05	32,81	33,40	421K	389
17/11/2023	-11,24%	-4,23	33,40	34,00	31,00	34,70	2M	3.384
16/11/2023	1,13%	0,42	37,63	37,40	37,06	37,84	173K	262
14/11/2023	-0,59%	-0,22	37,21	37,42	36,99	37,43	230K	202
13/11/2023	1,66%	0,61	37,43	36,81	36,67	37,43	95K	136
10/11/2023	-0,81%	-0,30	36,82	36,99	36,81	37,09	157K	479
09/11/2023	0,76%	0,28	37,12	36,86	36,83	37,28	229K	755
08/11/2023	-0,14%	-0,05	36,84	36,89	36,83	37,42	542K	1.597
07/11/2023	0,03%	0,01	36,89	36,66	36,66	37,70	127K	794
06/11/2023	0,77%	0,28	36,88	37,27	36,64	37,27	134K	1.095
03/11/2023	-0,68%	-0,25	36,60	36,85	36,52	37,80	254K	747
01/11/2023	-2,87%	-1,09	36,85	37,92	36,50	37,92	175K	989
31/10/2023	3,63%	1,33	37,94	36,84	36,60	39,28	183K	444
30/10/2023	-0,92%	-0,34	36,61	36,96	36,39	37,42	107K	435
27/10/2023	0,33%	0,12	36,95	37,10	36,54	37,69	112K	583
26/10/2023	-1,73%	-0,65	36,83	37,42	36,37	37,65	134K	510
25/10/2023	0,64%	0,24	37,48	38,20	36,11	39,74	285K	799
24/10/2023	-1,12%	-0,42	37,24	37,72	37,13	38,26	78K	357
23/10/2023	0,29%	0,11	37,66	38,00	37,37	38,11	36K	114
20/10/2023	-1,18%	-0,45	37,55	38,18	37,00	38,52	223K	1.443
19/10/2023	-2,56%	-1,00	38,00	38,57	37,98	39,00	340K	1.055
18/10/2023	-2,21%	-0,88	39,00	39,90	38,01	40,06	143K	783
17/10/2023	-1,02%	-0,41	39,88	40,16	39,58	40,19	49K	612
16/10/2023	-0,12%	-0,05	40,29	40,34	40,17	40,43	139K	297
13/10/2023	-0,27%	-0,11	40,34	40,48	40,27	40,54	231K	318
11/10/2023	-0,12%	-0,05	40,45	40,55	40,31	40,55	76K	106
10/10/2023	-0,12%	-0,05	40,50	40,55	40,46	40,55	564K	48
09/10/2023	-0,32%	-0,13	40,55	40,35	40,35	40,68	28K	140
06/10/2023	-0,27%	-0,11	40,68	40,70	40,50	40,70	31K	63
05/10/2023	0,67%	0,27	40,79	40,52	40,42	40,89	30K	71
04/10/2023	-0,20%	-0,08	40,52	40,61	40,46	40,70	386K	384
03/10/2023	-0,12%	-0,05	40,60	40,53	40,53	40,97	234K	94
02/10/2023	-0,56%	-0,23	40,65	40,89	40,60	41,08	233K	237
29/09/2023	0,54%	0,22	40,88	40,72	40,60	41,04	33K	57
28/09/2023	0,15%	0,06	40,66	40,73	40,45	40,74	68K	171
27/09/2023	-0,76%	-0,31	40,60	40,90	40,50	40,90	114K	94
26/09/2023	0,32%	0,13	40,91	40,78	40,70	40,97	105K	53
25/09/2023	0,10%	0,04	40,78	41,06	40,62	41,06	131K	122
22/09/2023	-0,42%	-0,17	40,74	40,91	40,62	40,99	86K	184
21/09/2023	0,39%	0,16	40,91	41,09	40,62	41,09	327K	353
20/09/2023	-0,71%	-0,29	40,75	40,72	40,67	41,03	131K	886
19/09/2023	0,17%	0,07	41,04	40,99	40,63	41,10	270K	322
18/09/2023	-0,44%	-0,18	40,97	40,76	40,76	41,64	57K	176
15/09/2023	-0,05%	-0,02	41,15	41,17	40,95	41,20	164K	711
14/09/2023	0,02%	0,01	41,17	41,19	41,02	41,19	109K	315
13/09/2023	0,15%	0,06	41,16	41,18	41,03	41,20	83K	108
12/09/2023	0,00%	0,00	41,10	41,25	41,10	41,31	41K	69
11/09/2023	-0,96%	-0,40	41,10	41,47	41,07	41,47	92K	164
08/09/2023	0,65%	0,27	41,50	41,69	41,27	41,69	33K	46
06/09/2023	-1,01%	-0,42	41,23	41,44	41,04	41,46	50K	558
05/09/2023	0,75%	0,31	41,65	41,35	41,01	41,67	64K	324
04/09/2023	-0,14%	-0,06	41,34	41,10	41,06	41,39	70K	1.303
01/09/2023	1,05%	0,43	41,40	41,20	40,96	41,40	102K	139
31/08/2023	-1,04%	-0,43	40,97	41,48	40,94	41,87	43K	59
30/08/2023	1,17%	0,48	41,40	40,92	40,82	41,50	19K	40
29/08/2023	0,10%	0,04	40,92	40,88	40,75	40,99	57K	104
28/08/2023	-0,32%	-0,13	40,88	41,02	40,82	41,16	72K	109
25/08/2023	-1,16%	-0,48	41,01	41,49	41,00	41,49	53K	927
24/08/2023	0,88%	0,36	41,49	40,90	40,82	41,79	261K	1.136
23/08/2023	0,34%	0,14	41,13	41,09	40,81	41,98	265K	1.303
22/08/2023	-0,41%	-0,17	40,99	41,25	40,53	41,25	153K	947
21/08/2023	-0,75%	-0,31	41,16	41,45	40,85	41,59	209K	409
18/08/2023	0,61%	0,25	41,47	41,16	41,10	41,47	120K	85
17/08/2023	0,05%	0,02	41,22	41,21	41,01	41,34	101K	199
16/08/2023	-0,27%	-0,11	41,20	41,45	41,11	41,45	65K	95
15/08/2023	-1,36%	-0,57	41,31	41,40	40,26	41,46	99K	228
14/08/2023	0,87%	0,36	41,88	41,65	41,57	42,08	199K	133
11/08/2023	0,10%	0,04	41,52	41,41	41,39	41,58	544K	67
10/08/2023	-0,17%	-0,07	41,48	41,65	41,34	41,65	76K	86
09/08/2023	0,34%	0,14	41,55	41,51	41,27	41,55	165K	214
08/08/2023	0,41%	0,17	41,41	41,25	41,22	41,41	102K	85
07/08/2023	0,17%	0,07	41,24	41,39	41,11	41,44	204K	160
04/08/2023	0,00%	0,00	41,17	41,50	40,99	41,50	213K	209
03/08/2023	-0,29%	-0,12	41,17	41,53	41,15	41,53	334K	346
02/08/2023	-0,98%	-0,41	41,29	41,50	41,05	41,57	352K	287
01/08/2023	-0,45%	-0,19	41,70	41,80	41,20	42,07	313K	210
31/07/2023	0,24%	0,10	41,89	41,73	41,65	42,20	259K	154
28/07/2023	0,22%	0,09	41,79	41,70	41,65	42,03	100K	292
27/07/2023	0,00%	0,00	41,70	41,85	41,50	41,85	79K	52
26/07/2023	0,39%	0,16	41,70	41,96	41,51	41,96	65K	80
25/07/2023	0,10%	0,04	41,54	41,50	41,31	41,55	204K	113
24/07/2023	-0,48%	-0,20	41,50	41,72	41,17	41,85	61K	398
21/07/2023	0,72%	0,30	41,70	41,35	41,00	41,95	98K	97
20/07/2023	0,78%	0,32	41,40	41,08	41,08	41,40	63K	82
19/07/2023	-0,46%	-0,19	41,08	41,14	41,00	41,19	366K	95
18/07/2023	0,66%	0,27	41,27	41,00	40,85	41,39	150K	246
17/07/2023	-0,53%	-0,22	41,00	41,19	40,77	41,19	74K	123
14/07/2023	0,41%	0,17	41,22	41,16	41,01	41,22	174K	300
13/07/2023	-0,22%	-0,09	41,05	41,08	40,98	41,15	757K	130
12/07/2023	0,17%	0,07	41,14	41,07	40,95	41,15	184K	136
11/07/2023	-0,24%	-0,10	41,07	41,02	41,00	41,17	104K	82
10/07/2023	0,41%	0,17	41,17	41,17	40,99	41,17	348K	209
07/07/2023	0,00%	0,00	41,00	41,00	41,00	41,17	139K	90
06/07/2023	-0,15%	-0,06	41,00	41,06	40,76	41,07	226K	121
05/07/2023	0,15%	0,06	41,06	41,00	40,76	41,08	221K	855
04/07/2023	-0,99%	-0,41	41,00	41,05	40,99	41,34	196K	169
03/07/2023	0,80%	0,33	41,41	41,08	40,86	41,41	106K	174
30/06/2023	0,05%	0,02	41,08	41,08	40,95	41,09	214K	182
29/06/2023	-1,98%	-0,83	41,06	41,15	41,01	41,25	138K	121
28/06/2023	2,17%	0,89	41,89	41,10	40,87	41,89	86K	116
27/06/2023	-0,89%	-0,37	41,00	41,35	40,99	41,35	135K	291
26/06/2023	0,78%	0,32	41,37	42,00	40,90	42,00	77K	92
23/06/2023	-0,12%	-0,05	41,05	41,08	40,86	41,11	123K	355
22/06/2023	-0,12%	-0,05	41,10	41,15	40,89	41,26	59K	65
21/06/2023	0,46%	0,19	41,15	41,08	41,00	41,17	82K	230
20/06/2023	0,29%	0,12	40,96	40,99	40,69	41,15	80K	58
19/06/2023	-0,24%	-0,10	40,84	40,94	40,43	41,00	44K	398
16/06/2023	-0,24%	-0,10	40,94	40,85	40,80	41,04	38K	47
15/06/2023	0,10%	0,04	41,04	41,00	40,77	41,15	72K	96
14/06/2023	0,00%	0,00	41,00	41,00	40,58	41,01	21K	331
13/06/2023	0,00%	0,00	41,00	41,00	40,52	41,49	116K	1.031
12/06/2023	-0,87%	-0,36	41,00	41,36	40,95	41,49	71K	160
09/06/2023	0,17%	0,07	41,36	41,29	41,00	41,49	25K	67
07/06/2023	-0,02%	-0,01	41,29	41,00	40,99	41,30	11K	25
06/06/2023	-0,39%	-0,16	41,30	41,50	40,18	41,50	142K	2.057
05/06/2023	1,87%	0,76	41,46	41,51	41,17	41,52	5K	23
02/06/2023	-0,97%	-0,40	40,70	41,15	40,70	41,63	24K	53
01/06/2023	0,27%	0,11	41,10	41,11	40,14	41,11	20K	130
31/05/2023	0,47%	0,19	40,99	41,12	40,56	41,12	55K	63
30/05/2023	-0,83%	-0,34	40,80	41,14	40,10	41,18	14K	44
29/05/2023	-0,27%	-0,11	41,14	40,90	40,90	41,19	2K	12
26/05/2023	-0,82%	-0,34	41,25	41,59	40,50	41,59	5K	25
25/05/2023	-	-	41,59	41,20	41,00	41,95	38K	223

Date,Open,High,Low,Close,Volume
05-Dec-23,32.50,32.57,32.02,32.02,209284
04-Dec-23,32.24,32.56,32.07,32.56,822333
01-Dec-23,32.10,32.71,32.10,32.24,52311
30-Nov-23,32.02,32.27,32.02,32.10,630181
29-Nov-23,32.02,32.77,32.02,32.02,118432
28-Nov-23,32.02,32.49,32.02,32.02,141441
27-Nov-23,32.60,32.60,32.01,32.02,143666
24-Nov-23,32.71,32.72,32.60,32.60,97426
23-Nov-23,32.70,32.70,32.42,32.70,167468
22-Nov-23,32.81,32.88,32.58,32.65,73765
21-Nov-23,32.99,33.00,32.81,32.81,101299
20-Nov-23,33.05,33.40,32.81,32.90,420680
17-Nov-23,34.00,34.70,31.00,33.40,2045911
16-Nov-23,37.40,37.84,37.06,37.63,172606
14-Nov-23,37.42,37.43,36.99,37.21,230072
13-Nov-23,36.81,37.43,36.67,37.43,95409
10-Nov-23,36.99,37.09,36.81,36.82,156797
09-Nov-23,36.86,37.28,36.83,37.12,229419
08-Nov-23,36.89,37.42,36.83,36.84,542473
07-Nov-23,36.66,37.70,36.66,36.89,126834
06-Nov-23,37.27,37.27,36.64,36.88,134379
03-Nov-23,36.85,37.80,36.52,36.60,253550
01-Nov-23,37.92,37.92,36.50,36.85,175109
31-Oct-23,36.84,39.28,36.60,37.94,182600
30-Oct-23,36.96,37.42,36.39,36.61,106717
27-Oct-23,37.10,37.69,36.54,36.95,112188
26-Oct-23,37.42,37.65,36.37,36.83,134467
25-Oct-23,38.20,39.74,36.11,37.48,284887
24-Oct-23,37.72,38.26,37.13,37.24,78446
23-Oct-23,38.00,38.11,37.37,37.66,36087
20-Oct-23,38.18,38.52,37.00,37.55,223082
19-Oct-23,38.57,39.00,37.98,38.00,340496
18-Oct-23,39.90,40.06,38.01,39.00,143047
17-Oct-23,40.16,40.19,39.58,39.88,48627
16-Oct-23,40.34,40.43,40.17,40.29,139388
13-Oct-23,40.48,40.54,40.27,40.34,231297
11-Oct-23,40.55,40.55,40.31,40.45,76118
10-Oct-23,40.55,40.55,40.46,40.50,564191
09-Oct-23,40.35,40.68,40.35,40.55,28488
06-Oct-23,40.70,40.70,40.50,40.68,31024
05-Oct-23,40.52,40.89,40.42,40.79,30084
04-Oct-23,40.61,40.70,40.46,40.52,386141
03-Oct-23,40.53,40.97,40.53,40.60,234197
02-Oct-23,40.89,41.08,40.60,40.65,232884
29-Sep-23,40.72,41.04,40.60,40.88,32573
28-Sep-23,40.73,40.74,40.45,40.66,67586
27-Sep-23,40.90,40.90,40.50,40.60,114393
26-Sep-23,40.78,40.97,40.70,40.91,105121
25-Sep-23,41.06,41.06,40.62,40.78,131108
22-Sep-23,40.91,40.99,40.62,40.74,86029
21-Sep-23,41.09,41.09,40.62,40.91,327157
20-Sep-23,40.72,41.03,40.67,40.75,131287
19-Sep-23,40.99,41.10,40.63,41.04,270381
18-Sep-23,40.76,41.64,40.76,40.97,57081
15-Sep-23,41.17,41.20,40.95,41.15,163881
14-Sep-23,41.19,41.19,41.02,41.17,109428
13-Sep-23,41.18,41.20,41.03,41.16,82791
12-Sep-23,41.25,41.31,41.10,41.10,41476
11-Sep-23,41.47,41.47,41.07,41.10,91879
08-Sep-23,41.69,41.69,41.27,41.50,33420
06-Sep-23,41.44,41.46,41.04,41.23,50249
05-Sep-23,41.35,41.67,41.01,41.65,64467
04-Sep-23,41.10,41.39,41.06,41.34,70416
01-Sep-23,41.20,41.40,40.96,41.40,101733
31-Aug-23,41.48,41.87,40.94,40.97,42879
30-Aug-23,40.92,41.50,40.82,41.40,19414
29-Aug-23,40.88,40.99,40.75,40.92,56699
28-Aug-23,41.02,41.16,40.82,40.88,71655
25-Aug-23,41.49,41.49,41.00,41.01,52882
24-Aug-23,40.90,41.79,40.82,41.49,261441
23-Aug-23,41.09,41.98,40.81,41.13,264874
22-Aug-23,41.25,41.25,40.53,40.99,152530
21-Aug-23,41.45,41.59,40.85,41.16,208993
18-Aug-23,41.16,41.47,41.10,41.47,119796
17-Aug-23,41.21,41.34,41.01,41.22,101439
16-Aug-23,41.45,41.45,41.11,41.20,65020
15-Aug-23,41.40,41.46,40.26,41.31,99444
14-Aug-23,41.65,42.08,41.57,41.88,198923
11-Aug-23,41.41,41.58,41.39,41.52,544111
10-Aug-23,41.65,41.65,41.34,41.48,76462
09-Aug-23,41.51,41.55,41.27,41.55,164837
08-Aug-23,41.25,41.41,41.22,41.41,101585
07-Aug-23,41.39,41.44,41.11,41.24,203909
04-Aug-23,41.50,41.50,40.99,41.17,212526
03-Aug-23,41.53,41.53,41.15,41.17,334102
02-Aug-23,41.50,41.57,41.05,41.29,351515
01-Aug-23,41.80,42.07,41.20,41.70,312816
31-Jul-23,41.73,42.20,41.65,41.89,259050
28-Jul-23,41.70,42.03,41.65,41.79,100029
27-Jul-23,41.85,41.85,41.50,41.70,79039
26-Jul-23,41.96,41.96,41.51,41.70,65441
25-Jul-23,41.50,41.55,41.31,41.54,204024
24-Jul-23,41.72,41.85,41.17,41.50,60928
21-Jul-23,41.35,41.95,41.00,41.70,98310
20-Jul-23,41.08,41.40,41.08,41.40,63113
19-Jul-23,41.14,41.19,41.00,41.08,366030
18-Jul-23,41.00,41.39,40.85,41.27,150250
17-Jul-23,41.19,41.19,40.77,41.00,73553
14-Jul-23,41.16,41.22,41.01,41.22,174044
13-Jul-23,41.08,41.15,40.98,41.05,757134
12-Jul-23,41.07,41.15,40.95,41.14,183787
11-Jul-23,41.02,41.17,41.00,41.07,103636
10-Jul-23,41.17,41.17,40.99,41.17,348057
07-Jul-23,41.00,41.17,41.00,41.00,138526
06-Jul-23,41.06,41.07,40.76,41.00,226310
05-Jul-23,41.00,41.08,40.76,41.06,221325
04-Jul-23,41.05,41.34,40.99,41.00,195564
03-Jul-23,41.08,41.41,40.86,41.41,105827
30-Jun-23,41.08,41.09,40.95,41.08,213986
29-Jun-23,41.15,41.25,41.01,41.06,138476
28-Jun-23,41.10,41.89,40.87,41.89,86274
27-Jun-23,41.35,41.35,40.99,41.00,134519
26-Jun-23,42.00,42.00,40.90,41.37,77169
23-Jun-23,41.08,41.11,40.86,41.05,122837
22-Jun-23,41.15,41.26,40.89,41.10,59069
21-Jun-23,41.08,41.17,41.00,41.15,82109
20-Jun-23,40.99,41.15,40.69,40.96,79608
19-Jun-23,40.94,41.00,40.43,40.84,43898
16-Jun-23,40.85,41.04,40.80,40.94,37580
15-Jun-23,41.00,41.15,40.77,41.04,71975
14-Jun-23,41.00,41.01,40.58,41.00,21231
13-Jun-23,41.00,41.49,40.52,41.00,116392
12-Jun-23,41.36,41.49,40.95,41.00,70902
09-Jun-23,41.29,41.49,41.00,41.36,24761
07-Jun-23,41.00,41.30,40.99,41.29,10961
06-Jun-23,41.50,41.50,40.18,41.30,141641
05-Jun-23,41.51,41.52,41.17,41.46,5098
02-Jun-23,41.15,41.63,40.70,40.70,24294
01-Jun-23,41.11,41.11,40.14,41.10,20265
31-May-23,41.12,41.12,40.56,40.99,54659
30-May-23,41.14,41.18,40.10,40.80,14091
29-May-23,40.90,41.19,40.90,41.14,1762
26-May-23,41.59,41.59,40.50,41.25,5065
25-May-23,41.20,41.95,41.00,41.59,37826

*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: OULG11