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
22/01/2025	1,00%	0,34	34,33	33,99	33,99	34,50	6K	15
21/01/2025	1,49%	0,50	33,99	33,49	32,62	34,00	51K	75
20/01/2025	-0,06%	-0,02	33,49	33,49	32,15	33,49	2M	45
17/01/2025	1,24%	0,41	33,51	32,62	32,04	33,51	11K	35
16/01/2025	0,18%	0,06	33,10	32,65	31,52	33,10	2M	67
15/01/2025	2,83%	0,91	33,04	32,68	31,79	33,04	74K	69
14/01/2025	0,69%	0,22	32,13	32,10	31,90	32,69	2M	24

13/01/2025	-1,57%	-0,51	31,91	31,93	31,91	32,42	2K	19
10/01/2025	1,60%	0,51	32,42	31,90	31,90	32,42	4M	15
09/01/2025	0,06%	0,02	31,91	31,80	31,80	31,91	163K	26
08/01/2025	0,50%	0,16	31,89	31,45	31,45	31,89	3K	12
07/01/2025	-0,28%	-0,09	31,73	31,74	31,70	31,90	10K	13
06/01/2025	-2,66%	-0,87	31,82	32,69	31,72	32,69	10K	45
03/01/2025	3,98%	1,25	32,69	31,30	31,18	32,69	14K	45
02/01/2025	0,00%	0,00	31,44	31,04	31,04	32,00	562K	32
30/12/2024	1,09%	0,34	31,44	31,10	31,10	31,44	2K	11
27/12/2024	0,23%	0,07	31,10	31,04	31,03	31,99	3K	20
26/12/2024	0,03%	0,01	31,03	31,04	31,03	31,47	27K	36
23/12/2024	0,03%	0,01	31,02	31,02	31,01	31,02	20K	21
20/12/2024	0,00%	0,00	31,01	31,01	31,01	31,50	8K	16
19/12/2024	-0,29%	-0,09	31,01	31,11	31,01	31,33	244K	313
18/12/2024	0,00%	0,00	31,10	31,10	31,10	31,15	50K	50
17/12/2024	0,00%	0,00	31,10	31,10	31,10	31,86	43K	79
16/12/2024	-0,16%	-0,05	31,10	31,14	31,10	31,99	80K	64
13/12/2024	0,00%	0,00	31,15	31,16	31,14	31,20	40K	248
12/12/2024	0,00%	0,00	31,15	31,15	31,14	31,82	38K	603
11/12/2024	0,03%	0,01	31,15	31,14	31,14	31,74	107K	18
10/12/2024	0,00%	0,00	31,14	31,14	31,14	31,25	61K	645
09/12/2024	0,06%	0,02	31,14	31,12	31,10	31,55	80K	38
06/12/2024	-0,03%	-0,01	31,12	31,12	31,12	31,33	29K	32
05/12/2024	0,03%	0,01	31,13	31,12	31,12	31,28	97K	82
04/12/2024	-0,03%	-0,01	31,12	31,30	31,12	31,80	38K	39
03/12/2024	-1,64%	-0,52	31,13	31,15	31,12	31,82	53K	35
02/12/2024	0,48%	0,15	31,65	31,50	31,10	31,65	289K	117
29/11/2024	0,00%	0,00	31,50	31,50	31,50	31,59	15K	23
28/11/2024	-0,19%	-0,06	31,50	31,51	31,50	31,56	28K	27
27/11/2024	0,19%	0,06	31,56	31,50	31,50	31,56	22K	17
26/11/2024	0,00%	0,00	31,50	31,50	31,50	31,85	24K	32
25/11/2024	0,00%	0,00	31,50	31,51	31,50	31,72	66K	38
22/11/2024	-0,32%	-0,10	31,50	31,60	31,41	31,60	62K	52
21/11/2024	0,00%	0,00	31,60	31,60	31,60	31,94	18K	31
19/11/2024	0,00%	0,00	31,60	31,60	31,60	31,61	24K	22
18/11/2024	0,00%	0,00	31,60	31,60	31,60	31,80	24K	54
14/11/2024	0,00%	0,00	31,60	31,60	31,60	31,61	36K	45
13/11/2024	-0,16%	-0,05	31,60	31,60	31,60	31,73	37K	52
12/11/2024	-0,16%	-0,05	31,65	31,42	31,42	31,69	152K	51
11/11/2024	-0,06%	-0,02	31,70	31,50	31,41	31,72	268K	42
08/11/2024	0,92%	0,29	31,72	31,41	31,41	31,72	337K	487
07/11/2024	-0,19%	-0,06	31,43	31,49	31,41	31,51	75K	33
06/11/2024	-0,25%	-0,08	31,49	31,13	31,13	31,50	72K	25
05/11/2024	0,06%	0,02	31,57	31,56	31,21	31,57	11K	26
04/11/2024	-1,41%	-0,45	31,55	31,39	31,10	31,96	106K	87
01/11/2024	2,89%	0,90	32,00	31,10	31,10	32,00	69K	40
31/10/2024	-1,43%	-0,45	31,10	31,11	31,10	31,54	78K	26
30/10/2024	1,45%	0,45	31,55	31,10	31,10	31,59	96K	96
29/10/2024	-0,03%	-0,01	31,10	31,10	31,10	31,93	133K	41
28/10/2024	-2,78%	-0,89	31,11	31,95	31,11	31,95	14K	49
25/10/2024	2,73%	0,85	32,00	31,01	31,01	32,00	293K	124
24/10/2024	0,42%	0,13	31,15	32,00	31,01	32,00	287K	42
23/10/2024	-1,18%	-0,37	31,02	31,08	31,01	31,38	258K	638
22/10/2024	-1,91%	-0,61	31,39	31,85	31,15	32,44	196K	53
21/10/2024	0,79%	0,25	32,00	31,01	31,01	32,00	93K	59
18/10/2024	2,25%	0,70	31,75	31,05	31,01	31,75	70K	31
17/10/2024	-0,29%	-0,09	31,05	30,82	30,82	31,05	16K	18
16/10/2024	1,07%	0,33	31,14	30,81	30,76	31,79	4K	28
15/10/2024	-0,61%	-0,19	30,81	31,89	30,81	31,89	6K	27
14/10/2024	-0,74%	-0,23	31,00	31,20	30,63	31,20	95K	68
11/10/2024	-0,70%	-0,22	31,23	31,00	30,60	31,35	6K	33
10/10/2024	2,78%	0,85	31,45	30,60	30,50	31,45	61K	35
09/10/2024	0,33%	0,10	30,60	30,50	30,50	31,20	84K	47
08/10/2024	0,00%	0,00	30,50	30,52	30,50	30,88	17K	17
07/10/2024	0,00%	0,00	30,50	30,51	30,50	30,51	73K	18
04/10/2024	2,59%	0,77	30,50	30,50	29,81	30,97	519K	91
03/10/2024	-0,54%	-0,16	29,73	29,89	29,73	29,90	121K	24
02/10/2024	0,00%	0,00	29,89	29,65	29,63	29,89	3K	34
01/10/2024	-0,70%	-0,21	29,89	30,40	29,65	30,40	36K	15
30/09/2024	1,59%	0,47	30,10	29,63	29,62	30,10	10K	19
27/09/2024	-0,87%	-0,26	29,63	28,93	28,75	29,84	676	8
26/09/2024	0,57%	0,17	29,89	29,80	27,11	29,89	309K	351
25/09/2024	-0,10%	-0,03	29,72	29,83	29,72	29,99	38K	32
24/09/2024	0,10%	0,03	29,75	29,72	29,72	29,83	20K	26
23/09/2024	0,00%	0,00	29,72	29,72	29,72	29,74	12K	23
20/09/2024	0,00%	0,00	29,72	29,72	29,72	29,76	19K	27
19/09/2024	-0,44%	-0,13	29,72	29,85	29,72	29,85	54K	301
18/09/2024	0,10%	0,03	29,85	29,82	29,82	29,85	12K	22
17/09/2024	0,30%	0,09	29,82	29,82	29,72	29,83	68K	664
16/09/2024	-0,23%	-0,07	29,73	30,09	29,72	30,30	21K	38
13/09/2024	0,30%	0,09	29,80	29,68	29,68	30,29	7K	26
12/09/2024	0,03%	0,01	29,71	29,67	29,67	29,72	12K	53
11/09/2024	-0,07%	-0,02	29,70	29,67	29,67	30,03	239K	761
10/09/2024	0,17%	0,05	29,72	29,68	29,67	29,72	2K	14
09/09/2024	0,07%	0,02	29,67	29,65	29,65	29,94	9K	44
06/09/2024	-0,17%	-0,05	29,65	29,70	29,65	30,95	52K	53
05/09/2024	0,30%	0,09	29,70	29,61	29,60	29,94	4K	19
04/09/2024	0,14%	0,04	29,61	29,60	29,53	29,80	3K	22
03/09/2024	0,07%	0,02	29,57	29,60	29,53	29,60	27K	22
02/09/2024	-0,10%	-0,03	29,55	29,54	29,53	29,58	27K	36
30/08/2024	0,17%	0,05	29,58	29,53	29,53	29,59	1K	10
29/08/2024	-1,24%	-0,37	29,53	29,98	29,51	29,98	61K	1.153
28/08/2024	-0,33%	-0,10	29,90	29,87	29,84	29,96	83K	289
27/08/2024	0,20%	0,06	30,00	29,93	29,93	30,20	7K	22
26/08/2024	-0,23%	-0,07	29,94	30,00	29,84	30,01	7K	25
23/08/2024	0,37%	0,11	30,01	29,84	29,84	30,11	14K	28
22/08/2024	0,20%	0,06	29,90	29,85	29,84	30,33	25K	96
21/08/2024	0,00%	0,00	29,84	29,84	29,84	30,99	185K	640
20/08/2024	-0,30%	-0,09	29,84	29,55	29,55	30,00	40K	118
19/08/2024	0,30%	0,09	29,93	30,09	29,84	30,09	8K	22
16/08/2024	-0,20%	-0,06	29,84	29,90	29,74	30,10	94K	49
15/08/2024	-0,33%	-0,10	29,90	29,99	29,58	30,12	94K	42
14/08/2024	1,69%	0,50	30,00	29,55	29,55	30,15	180K	22
13/08/2024	-4,84%	-1,50	29,50	30,51	29,49	30,69	68K	61
12/08/2024	1,67%	0,51	31,00	30,51	30,49	31,00	267K	186
09/08/2024	0,99%	0,30	30,49	29,59	29,49	30,73	272K	477
08/08/2024	2,37%	0,70	30,19	29,49	29,49	30,72	33K	34
07/08/2024	-1,01%	-0,30	29,49	29,98	29,48	29,98	184K	717
06/08/2024	0,17%	0,05	29,79	29,74	29,27	30,97	49K	54
05/08/2024	1,50%	0,44	29,74	29,29	29,26	30,02	36K	55
02/08/2024	0,00%	0,00	29,30	29,55	29,30	30,17	36K	55
01/08/2024	0,14%	0,04	29,30	29,34	29,26	29,34	12K	38
31/07/2024	-1,01%	-0,30	29,26	29,30	29,26	29,31	3M	682
30/07/2024	1,03%	0,30	29,56	29,26	29,26	29,74	46K	172
29/07/2024	0,17%	0,05	29,26	29,21	29,19	29,62	17K	35
26/07/2024	-1,02%	-0,30	29,21	29,69	29,20	29,69	20K	243
25/07/2024	1,41%	0,41	29,51	29,61	29,13	29,74	46K	56
24/07/2024	0,00%	0,00	29,10	29,21	29,10	29,23	7K	19
23/07/2024	0,14%	0,04	29,10	29,06	29,06	29,21	20K	30
22/07/2024	-0,21%	-0,06	29,06	29,04	29,03	29,07	18K	59
19/07/2024	0,24%	0,07	29,12	29,05	29,03	29,14	22K	59
18/07/2024	-0,68%	-0,20	29,05	29,18	29,03	29,23	18K	73
17/07/2024	-0,14%	-0,04	29,25	29,29	29,03	29,30	15K	65
16/07/2024	0,17%	0,05	29,29	29,28	29,28	29,40	6K	28
15/07/2024	0,72%	0,21	29,24	29,03	29,03	29,29	17K	70
12/07/2024	0,10%	0,03	29,03	28,95	28,95	29,29	19K	56
11/07/2024	-	-	29,00	29,01	28,95	29,01	34K	131

Date,Open,High,Low,Close,Volume
22-Jan-25,33.99,34.50,33.99,34.33,6062
21-Jan-25,33.49,34.00,32.62,33.99,51435
20-Jan-25,33.49,33.49,32.15,33.49,1998561
17-Jan-25,32.62,33.51,32.04,33.51,10563
16-Jan-25,32.65,33.10,31.52,33.10,2033918
15-Jan-25,32.68,33.04,31.79,33.04,73881
14-Jan-25,32.10,32.69,31.90,32.13,1577603
13-Jan-25,31.93,32.42,31.91,31.91,1987
10-Jan-25,31.90,32.42,31.90,32.42,4108676
09-Jan-25,31.80,31.91,31.80,31.91,163447
08-Jan-25,31.45,31.89,31.45,31.89,2530
07-Jan-25,31.74,31.90,31.70,31.73,9596
06-Jan-25,32.69,32.69,31.72,31.82,10418
03-Jan-25,31.30,32.69,31.18,32.69,14291
02-Jan-25,31.04,32.00,31.04,31.44,561828
30-Dec-24,31.10,31.44,31.10,31.44,1815
27-Dec-24,31.04,31.99,31.03,31.10,3291
26-Dec-24,31.04,31.47,31.03,31.03,26831
23-Dec-24,31.02,31.02,31.01,31.02,20094
20-Dec-24,31.01,31.50,31.01,31.01,8486
19-Dec-24,31.11,31.33,31.01,31.01,243943
18-Dec-24,31.10,31.15,31.10,31.10,50196
17-Dec-24,31.10,31.86,31.10,31.10,43022
16-Dec-24,31.14,31.99,31.10,31.10,80073
13-Dec-24,31.16,31.20,31.14,31.15,39989
12-Dec-24,31.15,31.82,31.14,31.15,38109
11-Dec-24,31.14,31.74,31.14,31.15,107347
10-Dec-24,31.14,31.25,31.14,31.14,61348
09-Dec-24,31.12,31.55,31.10,31.14,80007
06-Dec-24,31.12,31.33,31.12,31.12,29068
05-Dec-24,31.12,31.28,31.12,31.13,96517
04-Dec-24,31.30,31.80,31.12,31.12,38094
03-Dec-24,31.15,31.82,31.12,31.13,52686
02-Dec-24,31.50,31.65,31.10,31.65,289245
29-Nov-24,31.50,31.59,31.50,31.50,15343
28-Nov-24,31.51,31.56,31.50,31.50,27979
27-Nov-24,31.50,31.56,31.50,31.56,22210
26-Nov-24,31.50,31.85,31.50,31.50,24232
25-Nov-24,31.51,31.72,31.50,31.50,65712
22-Nov-24,31.60,31.60,31.41,31.50,62165
21-Nov-24,31.60,31.94,31.60,31.60,17574
19-Nov-24,31.60,31.61,31.60,31.60,23763
18-Nov-24,31.60,31.80,31.60,31.60,23806
14-Nov-24,31.60,31.61,31.60,31.60,36308
13-Nov-24,31.60,31.73,31.60,31.60,36845
12-Nov-24,31.42,31.69,31.42,31.65,152024
11-Nov-24,31.50,31.72,31.41,31.70,268000
08-Nov-24,31.41,31.72,31.41,31.72,336646
07-Nov-24,31.49,31.51,31.41,31.43,75406
06-Nov-24,31.13,31.50,31.13,31.49,71731
05-Nov-24,31.56,31.57,31.21,31.57,10733
04-Nov-24,31.39,31.96,31.10,31.55,105509
01-Nov-24,31.10,32.00,31.10,32.00,69463
31-Oct-24,31.11,31.54,31.10,31.10,78243
30-Oct-24,31.10,31.59,31.10,31.55,95500
29-Oct-24,31.10,31.93,31.10,31.10,132791
28-Oct-24,31.95,31.95,31.11,31.11,13902
25-Oct-24,31.01,32.00,31.01,32.00,293264
24-Oct-24,32.00,32.00,31.01,31.15,287002
23-Oct-24,31.08,31.38,31.01,31.02,257638
22-Oct-24,31.85,32.44,31.15,31.39,195547
21-Oct-24,31.01,32.00,31.01,32.00,92923
18-Oct-24,31.05,31.75,31.01,31.75,70335
17-Oct-24,30.82,31.05,30.82,31.05,16314
16-Oct-24,30.81,31.79,30.76,31.14,4215
15-Oct-24,31.89,31.89,30.81,30.81,5921
14-Oct-24,31.20,31.20,30.63,31.00,95488
11-Oct-24,31.00,31.35,30.60,31.23,6296
10-Oct-24,30.60,31.45,30.50,31.45,60759
09-Oct-24,30.50,31.20,30.50,30.60,83906
08-Oct-24,30.52,30.88,30.50,30.50,17356
07-Oct-24,30.51,30.51,30.50,30.50,72591
04-Oct-24,30.50,30.97,29.81,30.50,519479
03-Oct-24,29.89,29.90,29.73,29.73,120774
02-Oct-24,29.65,29.89,29.63,29.89,3210
01-Oct-24,30.40,30.40,29.65,29.89,35793
30-Sep-24,29.63,30.10,29.62,30.10,10144
27-Sep-24,28.93,29.84,28.75,29.63,676
26-Sep-24,29.80,29.89,27.11,29.89,308516
25-Sep-24,29.83,29.99,29.72,29.72,37775
24-Sep-24,29.72,29.83,29.72,29.75,20007
23-Sep-24,29.72,29.74,29.72,29.72,12394
20-Sep-24,29.72,29.76,29.72,29.72,19229
19-Sep-24,29.85,29.85,29.72,29.72,54114
18-Sep-24,29.82,29.85,29.82,29.85,12258
17-Sep-24,29.82,29.83,29.72,29.82,67788
16-Sep-24,30.09,30.30,29.72,29.73,20524
13-Sep-24,29.68,30.29,29.68,29.80,6996
12-Sep-24,29.67,29.72,29.67,29.71,11721
11-Sep-24,29.67,30.03,29.67,29.70,238737
10-Sep-24,29.68,29.72,29.67,29.72,2107
09-Sep-24,29.65,29.94,29.65,29.67,8545
06-Sep-24,29.70,30.95,29.65,29.65,52483
05-Sep-24,29.61,29.94,29.60,29.70,3661
04-Sep-24,29.60,29.80,29.53,29.61,3399
03-Sep-24,29.60,29.60,29.53,29.57,26765
02-Sep-24,29.54,29.58,29.53,29.55,27064
30-Aug-24,29.53,29.59,29.53,29.58,1330
29-Aug-24,29.98,29.98,29.51,29.53,61330
28-Aug-24,29.87,29.96,29.84,29.90,83079
27-Aug-24,29.93,30.20,29.93,30.00,6903
26-Aug-24,30.00,30.01,29.84,29.94,7227
23-Aug-24,29.84,30.11,29.84,30.01,13559
22-Aug-24,29.85,30.33,29.84,29.90,24581
21-Aug-24,29.84,30.99,29.84,29.84,185372
20-Aug-24,29.55,30.00,29.55,29.84,40369
19-Aug-24,30.09,30.09,29.84,29.93,7503
16-Aug-24,29.90,30.10,29.74,29.84,94364
15-Aug-24,29.99,30.12,29.58,29.90,93808
14-Aug-24,29.55,30.15,29.55,30.00,180349
13-Aug-24,30.51,30.69,29.49,29.50,67818
12-Aug-24,30.51,31.00,30.49,31.00,266997
09-Aug-24,29.59,30.73,29.49,30.49,272456
08-Aug-24,29.49,30.72,29.49,30.19,33470
07-Aug-24,29.98,29.98,29.48,29.49,184467
06-Aug-24,29.74,30.97,29.27,29.79,48585
05-Aug-24,29.29,30.02,29.26,29.74,35729
02-Aug-24,29.55,30.17,29.30,29.30,36304
01-Aug-24,29.34,29.34,29.26,29.30,11534
31-Jul-24,29.30,29.31,29.26,29.26,3021860
30-Jul-24,29.26,29.74,29.26,29.56,46261
29-Jul-24,29.21,29.62,29.19,29.26,17471
26-Jul-24,29.69,29.69,29.20,29.21,19752
25-Jul-24,29.61,29.74,29.13,29.51,45509
24-Jul-24,29.21,29.23,29.10,29.10,6815
23-Jul-24,29.06,29.21,29.06,29.10,19959
22-Jul-24,29.04,29.07,29.03,29.06,17946
19-Jul-24,29.05,29.14,29.03,29.12,22053
18-Jul-24,29.18,29.23,29.03,29.05,17576
17-Jul-24,29.29,29.30,29.03,29.25,15199
16-Jul-24,29.28,29.40,29.28,29.29,6393
15-Jul-24,29.03,29.29,29.03,29.24,16587
12-Jul-24,28.95,29.29,28.95,29.03,19154
11-Jul-24,29.01,29.01,28.95,29.00,34164

*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