Cotação atual, histórico e gráfico do papel: OURE11

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 OURE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	0,00%	0,00	74,00	74,00	73,78	74,26	70K	66
07/12/2023	-0,03%	-0,02	74,00	74,02	73,75	74,41	98K	98
06/12/2023	0,04%	0,03	74,02	74,00	73,90	74,49	68K	63
05/12/2023	0,00%	0,00	73,99	73,99	73,75	74,00	31K	57
04/12/2023	0,19%	0,14	73,99	73,85	73,78	73,99	43K	82
01/12/2023	-0,09%	-0,07	73,85	73,97	73,53	73,97	43K	80
30/11/2023	0,23%	0,17	73,92	74,00	73,50	74,00	83K	118
29/11/2023	-0,81%	-0,60	73,75	74,35	72,74	74,38	189K	366
28/11/2023	0,47%	0,35	74,35	74,00	73,50	74,50	231K	134
27/11/2023	0,00%	0,00	74,00	73,50	73,11	74,00	128K	186
24/11/2023	-1,24%	-0,93	74,00	75,00	73,98	75,00	100K	115

23/11/2023	0,92%	0,68	74,93	74,25	74,25	75,01	36K	60
22/11/2023	-0,39%	-0,29	74,25	75,01	74,20	75,01	164K	340
21/11/2023	0,34%	0,25	74,54	74,29	73,80	75,01	115K	140
20/11/2023	-0,01%	-0,01	74,29	74,30	73,80	74,30	99K	133
17/11/2023	-2,13%	-1,62	74,30	75,14	74,10	75,94	56K	135
16/11/2023	-0,29%	-0,22	75,92	76,14	75,50	76,30	147K	210
14/11/2023	0,01%	0,01	76,14	76,15	75,01	76,15	116K	122
13/11/2023	1,72%	1,29	76,13	75,02	74,50	76,13	151K	181
10/11/2023	0,60%	0,45	74,84	74,55	73,89	74,96	65K	82
09/11/2023	0,87%	0,64	74,39	74,13	73,64	74,41	157K	146
08/11/2023	-0,20%	-0,15	73,75	74,39	73,75	74,39	156K	123
07/11/2023	-1,86%	-1,40	73,90	75,30	73,50	75,30	202K	241
06/11/2023	1,07%	0,80	75,30	74,60	74,11	77,80	53K	110
03/11/2023	0,40%	0,30	74,50	74,20	73,96	74,50	81K	95
01/11/2023	0,30%	0,22	74,20	73,75	73,66	74,20	45K	75
31/10/2023	-0,28%	-0,21	73,98	74,19	73,65	74,20	75K	129
30/10/2023	0,27%	0,20	74,19	73,99	73,51	74,50	73K	111
27/10/2023	1,37%	1,00	73,99	73,49	73,45	74,18	119K	122
26/10/2023	-0,22%	-0,16	72,99	73,15	72,61	74,23	61K	122
25/10/2023	-0,88%	-0,65	73,15	73,82	72,96	74,99	169K	214
24/10/2023	-0,65%	-0,48	73,80	74,30	73,53	75,26	107K	173
23/10/2023	-0,80%	-0,60	74,28	74,90	74,01	75,98	153K	218
20/10/2023	-0,48%	-0,36	74,88	75,39	74,59	76,03	190K	197
19/10/2023	-1,00%	-0,76	75,24	76,90	75,00	76,91	78K	160
18/10/2023	-0,85%	-0,65	76,00	76,59	75,10	77,21	165K	184
17/10/2023	-1,10%	-0,85	76,65	76,70	76,57	77,45	90K	133
16/10/2023	-1,74%	-1,37	77,50	78,85	76,54	78,85	483K	2.382
13/10/2023	0,54%	0,42	78,87	78,45	78,15	79,00	73K	83
11/10/2023	0,58%	0,45	78,45	78,00	78,00	78,89	60K	89
10/10/2023	0,65%	0,50	78,00	77,60	77,50	78,01	160K	86
09/10/2023	0,00%	0,00	77,50	77,51	77,31	78,00	119K	105
06/10/2023	-0,22%	-0,17	77,50	77,67	77,40	79,44	121K	160
05/10/2023	0,12%	0,09	77,67	77,60	77,60	77,67	41K	60
04/10/2023	0,26%	0,20	77,58	77,59	77,34	77,66	37K	75
03/10/2023	0,17%	0,13	77,38	77,24	77,24	77,54	43K	82
02/10/2023	1,51%	1,15	77,25	77,66	76,11	77,67	135K	140
29/09/2023	0,00%	0,00	76,10	75,25	75,25	76,73	315K	327
28/09/2023	-0,26%	-0,20	76,10	76,17	75,73	76,17	82K	166
27/09/2023	-0,26%	-0,20	76,30	76,50	76,17	77,00	186K	235
26/09/2023	-2,27%	-1,78	76,50	78,28	76,30	79,43	173K	398
25/09/2023	-0,41%	-0,32	78,28	78,45	78,00	78,47	184K	281
22/09/2023	-0,52%	-0,41	78,60	79,34	78,50	79,37	99K	162
21/09/2023	-1,13%	-0,90	79,01	79,90	78,98	79,90	182K	199
20/09/2023	-0,12%	-0,10	79,91	79,98	78,50	80,00	142K	221
19/09/2023	-0,11%	-0,09	80,01	80,09	79,98	80,82	104K	98
18/09/2023	-2,51%	-2,06	80,10	82,15	80,10	82,15	87K	185
15/09/2023	-0,46%	-0,38	82,16	82,42	82,00	82,42	71K	100
14/09/2023	-0,10%	-0,08	82,54	82,50	82,00	82,54	102K	127
13/09/2023	-0,39%	-0,32	82,62	82,62	82,07	82,62	296K	137
12/09/2023	0,75%	0,62	82,94	82,31	81,90	82,97	86K	89
11/09/2023	0,53%	0,43	82,32	81,55	81,53	82,60	163K	113
08/09/2023	0,07%	0,06	81,89	81,90	81,55	82,00	62K	91
06/09/2023	0,02%	0,02	81,83	81,87	81,15	81,88	85K	116
05/09/2023	-0,04%	-0,03	81,81	82,00	81,42	82,00	39K	94
04/09/2023	0,42%	0,34	81,84	81,51	81,42	81,93	67K	95
01/09/2023	-0,35%	-0,29	81,50	81,99	81,50	82,00	47K	71
31/08/2023	0,93%	0,75	81,79	81,04	81,04	81,98	45K	92
30/08/2023	-0,48%	-0,39	81,04	81,95	81,00	81,97	215K	221
29/08/2023	1,85%	1,48	81,43	80,93	79,98	81,50	68K	83
28/08/2023	-1,10%	-0,89	79,95	80,84	79,95	80,95	212K	188
25/08/2023	-0,57%	-0,46	80,84	82,42	80,00	82,42	264K	842
24/08/2023	0,37%	0,30	81,30	82,29	81,00	82,57	27K	71
23/08/2023	-0,61%	-0,50	81,00	81,28	81,00	82,24	112K	127
22/08/2023	-0,60%	-0,49	81,50	81,98	81,12	81,98	69K	103
21/08/2023	0,59%	0,48	81,99	83,15	81,51	83,16	25K	91
18/08/2023	0,01%	0,01	81,51	81,45	81,03	81,51	48K	99
17/08/2023	-0,56%	-0,46	81,50	81,95	80,99	81,95	133K	143
16/08/2023	-1,67%	-1,39	81,96	83,34	80,50	83,34	185K	271
15/08/2023	-1,55%	-1,31	83,35	84,25	83,00	84,25	142K	184
14/08/2023	-1,10%	-0,94	84,66	85,35	83,84	85,35	339K	331
11/08/2023	-0,44%	-0,38	85,60	85,97	85,50	86,42	124K	152
10/08/2023	0,94%	0,80	85,98	85,18	85,00	86,40	106K	97
09/08/2023	-0,14%	-0,12	85,18	84,99	84,58	85,65	70K	103
08/08/2023	0,26%	0,22	85,30	85,54	84,39	85,54	95K	124
07/08/2023	-0,20%	-0,17	85,08	85,26	84,99	85,60	144K	134
04/08/2023	0,06%	0,05	85,25	85,10	84,62	85,26	91K	120
03/08/2023	0,41%	0,35	85,20	85,00	85,00	85,26	120K	79
02/08/2023	-0,29%	-0,25	84,85	85,00	84,36	85,00	59K	67
01/08/2023	0,95%	0,80	85,10	84,31	84,30	85,20	131K	136
31/07/2023	-0,82%	-0,70	84,30	85,00	84,30	85,00	97K	138
28/07/2023	0,94%	0,79	85,00	84,35	84,25	85,22	134K	168
27/07/2023	0,81%	0,68	84,21	83,60	83,60	84,36	162K	103
26/07/2023	0,04%	0,03	83,53	83,50	83,50	84,30	44K	88
25/07/2023	-0,58%	-0,49	83,50	83,23	82,57	84,36	163K	209
24/07/2023	0,35%	0,29	83,99	83,74	83,15	84,00	106K	99
21/07/2023	0,78%	0,65	83,70	83,59	82,59	84,00	108K	120
20/07/2023	0,42%	0,35	83,05	82,70	82,70	83,10	77K	92
19/07/2023	0,13%	0,11	82,70	83,09	82,59	83,10	66K	119
18/07/2023	-0,60%	-0,50	82,59	83,10	82,01	83,85	86K	125
17/07/2023	-1,32%	-1,11	83,09	83,20	81,60	83,90	102K	163
14/07/2023	1,60%	1,33	84,20	83,50	83,06	85,99	287K	271
13/07/2023	-0,34%	-0,28	82,87	83,46	82,73	83,48	186K	239
12/07/2023	1,40%	1,15	83,15	82,00	82,00	83,49	210K	159
11/07/2023	0,00%	0,00	82,00	81,99	81,71	82,00	402K	161
10/07/2023	0,33%	0,27	82,00	81,76	81,19	82,83	192K	250
07/07/2023	0,64%	0,52	81,73	81,21	81,21	81,75	132K	123
06/07/2023	1,74%	1,39	81,21	81,03	80,77	81,58	74K	129
05/07/2023	-1,40%	-1,13	79,82	80,95	79,52	81,75	349K	233
04/07/2023	1,39%	1,11	80,95	80,00	80,00	80,98	93K	135
03/07/2023	-0,20%	-0,16	79,84	80,00	79,73	80,00	237K	207
30/06/2023	0,04%	0,03	80,00	79,99	79,51	80,00	116K	147
29/06/2023	-0,04%	-0,03	79,97	80,00	79,80	80,00	155K	133
28/06/2023	0,59%	0,47	80,00	79,68	79,64	80,00	149K	103
27/06/2023	-0,75%	-0,60	79,53	80,13	78,80	81,58	89K	336
26/06/2023	-1,09%	-0,88	80,13	82,30	80,00	82,84	206K	213
23/06/2023	-1,70%	-1,40	81,01	81,52	81,01	82,69	137K	188
22/06/2023	1,13%	0,92	82,41	81,88	81,40	82,45	45K	98
21/06/2023	0,33%	0,27	81,49	81,22	80,60	81,65	207K	174
20/06/2023	1,02%	0,82	81,22	80,40	80,06	81,24	118K	287
19/06/2023	-0,12%	-0,10	80,40	81,42	78,03	81,42	246K	297
16/06/2023	-1,32%	-1,08	80,50	80,33	80,18	81,28	62K	99
15/06/2023	0,73%	0,59	81,58	80,99	80,99	81,87	149K	281
14/06/2023	0,61%	0,49	80,99	80,50	80,50	81,50	83K	151
13/06/2023	-0,21%	-0,17	80,50	80,77	80,50	81,10	99K	112
12/06/2023	-0,40%	-0,32	80,67	81,05	79,80	81,27	124K	162
09/06/2023	1,62%	1,29	80,99	79,74	79,70	81,00	114K	91
07/06/2023	0,16%	0,13	79,70	79,57	79,50	79,74	108K	70
06/06/2023	-0,48%	-0,38	79,57	79,52	79,40	80,00	79K	108
05/06/2023	0,83%	0,66	79,95	79,29	79,09	79,99	48K	102
02/06/2023	0,67%	0,53	79,29	78,76	78,76	79,29	61K	85
01/06/2023	0,97%	0,76	78,76	77,80	77,71	78,79	54K	77
31/05/2023	0,74%	0,57	78,00	77,44	77,43	78,00	62K	82
30/05/2023	-	-	77,43	78,14	77,09	78,14	95K	140

Date,Open,High,Low,Close,Volume
08-Dec-23,74.00,74.26,73.78,74.00,70421
07-Dec-23,74.02,74.41,73.75,74.00,98421
06-Dec-23,74.00,74.49,73.90,74.02,67506
05-Dec-23,73.99,74.00,73.75,73.99,30774
04-Dec-23,73.85,73.99,73.78,73.99,42524
01-Dec-23,73.97,73.97,73.53,73.85,43264
30-Nov-23,74.00,74.00,73.50,73.92,82604
29-Nov-23,74.35,74.38,72.74,73.75,189110
28-Nov-23,74.00,74.50,73.50,74.35,230953
27-Nov-23,73.50,74.00,73.11,74.00,128338
24-Nov-23,75.00,75.00,73.98,74.00,100293
23-Nov-23,74.25,75.01,74.25,74.93,36099
22-Nov-23,75.01,75.01,74.20,74.25,164339
21-Nov-23,74.29,75.01,73.80,74.54,114601
20-Nov-23,74.30,74.30,73.80,74.29,98999
17-Nov-23,75.14,75.94,74.10,74.30,56350
16-Nov-23,76.14,76.30,75.50,75.92,146850
14-Nov-23,76.15,76.15,75.01,76.14,115734
13-Nov-23,75.02,76.13,74.50,76.13,150625
10-Nov-23,74.55,74.96,73.89,74.84,65294
09-Nov-23,74.13,74.41,73.64,74.39,157204
08-Nov-23,74.39,74.39,73.75,73.75,156390
07-Nov-23,75.30,75.30,73.50,73.90,201583
06-Nov-23,74.60,77.80,74.11,75.30,53472
03-Nov-23,74.20,74.50,73.96,74.50,80830
01-Nov-23,73.75,74.20,73.66,74.20,45455
31-Oct-23,74.19,74.20,73.65,73.98,74695
30-Oct-23,73.99,74.50,73.51,74.19,72805
27-Oct-23,73.49,74.18,73.45,73.99,119303
26-Oct-23,73.15,74.23,72.61,72.99,61089
25-Oct-23,73.82,74.99,72.96,73.15,168744
24-Oct-23,74.30,75.26,73.53,73.80,107401
23-Oct-23,74.90,75.98,74.01,74.28,152786
20-Oct-23,75.39,76.03,74.59,74.88,190337
19-Oct-23,76.90,76.91,75.00,75.24,78335
18-Oct-23,76.59,77.21,75.10,76.00,164957
17-Oct-23,76.70,77.45,76.57,76.65,90446
16-Oct-23,78.85,78.85,76.54,77.50,483277
13-Oct-23,78.45,79.00,78.15,78.87,73131
11-Oct-23,78.00,78.89,78.00,78.45,60418
10-Oct-23,77.60,78.01,77.50,78.00,160159
09-Oct-23,77.51,78.00,77.31,77.50,118699
06-Oct-23,77.67,79.44,77.40,77.50,121190
05-Oct-23,77.60,77.67,77.60,77.67,40924
04-Oct-23,77.59,77.66,77.34,77.58,37078
03-Oct-23,77.24,77.54,77.24,77.38,43319
02-Oct-23,77.66,77.67,76.11,77.25,135202
29-Sep-23,75.25,76.73,75.25,76.10,314939
28-Sep-23,76.17,76.17,75.73,76.10,81719
27-Sep-23,76.50,77.00,76.17,76.30,186304
26-Sep-23,78.28,79.43,76.30,76.50,173311
25-Sep-23,78.45,78.47,78.00,78.28,183583
22-Sep-23,79.34,79.37,78.50,78.60,99136
21-Sep-23,79.90,79.90,78.98,79.01,182128
20-Sep-23,79.98,80.00,78.50,79.91,141903
19-Sep-23,80.09,80.82,79.98,80.01,104100
18-Sep-23,82.15,82.15,80.10,80.10,87269
15-Sep-23,82.42,82.42,82.00,82.16,70841
14-Sep-23,82.50,82.54,82.00,82.54,102449
13-Sep-23,82.62,82.62,82.07,82.62,295683
12-Sep-23,82.31,82.97,81.90,82.94,86309
11-Sep-23,81.55,82.60,81.53,82.32,163419
08-Sep-23,81.90,82.00,81.55,81.89,61966
06-Sep-23,81.87,81.88,81.15,81.83,84756
05-Sep-23,82.00,82.00,81.42,81.81,39040
04-Sep-23,81.51,81.93,81.42,81.84,66647
01-Sep-23,81.99,82.00,81.50,81.50,46986
31-Aug-23,81.04,81.98,81.04,81.79,45180
30-Aug-23,81.95,81.97,81.00,81.04,215047
29-Aug-23,80.93,81.50,79.98,81.43,68133
28-Aug-23,80.84,80.95,79.95,79.95,212403
25-Aug-23,82.42,82.42,80.00,80.84,264395
24-Aug-23,82.29,82.57,81.00,81.30,26724
23-Aug-23,81.28,82.24,81.00,81.00,112069
22-Aug-23,81.98,81.98,81.12,81.50,69305
21-Aug-23,83.15,83.16,81.51,81.99,25382
18-Aug-23,81.45,81.51,81.03,81.51,48014
17-Aug-23,81.95,81.95,80.99,81.50,133079
16-Aug-23,83.34,83.34,80.50,81.96,184955
15-Aug-23,84.25,84.25,83.00,83.35,141827
14-Aug-23,85.35,85.35,83.84,84.66,339435
11-Aug-23,85.97,86.42,85.50,85.60,123794
10-Aug-23,85.18,86.40,85.00,85.98,105976
09-Aug-23,84.99,85.65,84.58,85.18,70383
08-Aug-23,85.54,85.54,84.39,85.30,94638
07-Aug-23,85.26,85.60,84.99,85.08,143772
04-Aug-23,85.10,85.26,84.62,85.25,90823
03-Aug-23,85.00,85.26,85.00,85.20,119608
02-Aug-23,85.00,85.00,84.36,84.85,58659
01-Aug-23,84.31,85.20,84.30,85.10,131295
31-Jul-23,85.00,85.00,84.30,84.30,97471
28-Jul-23,84.35,85.22,84.25,85.00,133804
27-Jul-23,83.60,84.36,83.60,84.21,162165
26-Jul-23,83.50,84.30,83.50,83.53,43633
25-Jul-23,83.23,84.36,82.57,83.50,162516
24-Jul-23,83.74,84.00,83.15,83.99,106213
21-Jul-23,83.59,84.00,82.59,83.70,107659
20-Jul-23,82.70,83.10,82.70,83.05,77227
19-Jul-23,83.09,83.10,82.59,82.70,66298
18-Jul-23,83.10,83.85,82.01,82.59,85910
17-Jul-23,83.20,83.90,81.60,83.09,101658
14-Jul-23,83.50,85.99,83.06,84.20,286867
13-Jul-23,83.46,83.48,82.73,82.87,185653
12-Jul-23,82.00,83.49,82.00,83.15,210433
11-Jul-23,81.99,82.00,81.71,82.00,401906
10-Jul-23,81.76,82.83,81.19,82.00,192293
07-Jul-23,81.21,81.75,81.21,81.73,132255
06-Jul-23,81.03,81.58,80.77,81.21,73709
05-Jul-23,80.95,81.75,79.52,79.82,349103
04-Jul-23,80.00,80.98,80.00,80.95,93335
03-Jul-23,80.00,80.00,79.73,79.84,237474
30-Jun-23,79.99,80.00,79.51,80.00,116131
29-Jun-23,80.00,80.00,79.80,79.97,154552
28-Jun-23,79.68,80.00,79.64,80.00,149450
27-Jun-23,80.13,81.58,78.80,79.53,89406
26-Jun-23,82.30,82.84,80.00,80.13,205599
23-Jun-23,81.52,82.69,81.01,81.01,136920
22-Jun-23,81.88,82.45,81.40,82.41,44956
21-Jun-23,81.22,81.65,80.60,81.49,206977
20-Jun-23,80.40,81.24,80.06,81.22,118193
19-Jun-23,81.42,81.42,78.03,80.40,245964
16-Jun-23,80.33,81.28,80.18,80.50,61955
15-Jun-23,80.99,81.87,80.99,81.58,149130
14-Jun-23,80.50,81.50,80.50,80.99,82745
13-Jun-23,80.77,81.10,80.50,80.50,99499
12-Jun-23,81.05,81.27,79.80,80.67,124488
09-Jun-23,79.74,81.00,79.70,80.99,114066
07-Jun-23,79.57,79.74,79.50,79.70,108432
06-Jun-23,79.52,80.00,79.40,79.57,79221
05-Jun-23,79.29,79.99,79.09,79.95,47685
02-Jun-23,78.76,79.29,78.76,79.29,60855
01-Jun-23,77.80,78.79,77.71,78.76,53536
31-May-23,77.44,78.00,77.43,78.00,62036
30-May-23,78.14,78.14,77.09,77.43,94874

*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: OURE11