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
17/04/2024	-0,33%	-0,25	75,94	76,20	75,49	76,20	1M	165
16/04/2024	0,83%	0,63	76,19	75,50	75,03	76,98	684K	802
15/04/2024	-0,71%	-0,54	75,56	75,26	75,03	75,78	340K	529
12/04/2024	0,78%	0,59	76,10	75,67	75,67	76,29	499K	1.054
11/04/2024	0,03%	0,02	75,51	75,49	75,02	75,54	209K	192
10/04/2024	0,12%	0,09	75,49	75,00	74,60	75,85	2M	1.091
09/04/2024	0,03%	0,02	75,40	75,44	75,38	75,90	168K	114
08/04/2024	1,00%	0,75	75,38	74,80	74,63	75,46	775K	171
05/04/2024	1,45%	1,07	74,63	74,00	73,59	74,65	692K	252
04/04/2024	-0,10%	-0,07	73,56	74,19	73,12	74,49	2M	1.739
03/04/2024	1,28%	0,93	73,63	73,16	73,12	73,80	2M	2.323

02/04/2024	0,14%	0,10	72,70	72,79	72,60	72,79	78K	67
01/04/2024	0,18%	0,13	72,60	72,61	72,47	72,75	259K	909
28/03/2024	0,22%	0,16	72,47	72,55	72,27	72,55	140K	168
27/03/2024	-0,06%	-0,04	72,31	72,41	72,24	72,45	86K	91
26/03/2024	-0,11%	-0,08	72,35	73,79	72,11	73,79	160K	562
25/03/2024	0,04%	0,03	72,43	72,41	72,02	72,48	159K	208
22/03/2024	0,08%	0,06	72,40	72,48	72,19	72,50	234K	254
21/03/2024	0,22%	0,16	72,34	72,20	72,20	72,50	145K	165
20/03/2024	-0,17%	-0,12	72,18	72,30	72,18	72,35	84K	312
19/03/2024	-0,12%	-0,09	72,30	72,30	71,87	72,35	97K	123
18/03/2024	1,20%	0,86	72,39	71,53	71,53	72,77	146K	808
15/03/2024	-1,99%	-1,45	71,53	72,70	71,52	72,70	240K	2.508
14/03/2024	0,58%	0,42	72,98	73,00	72,98	73,15	297K	329
13/03/2024	0,06%	0,04	72,56	72,90	72,50	73,00	112K	541
12/03/2024	0,15%	0,11	72,52	72,40	72,37	73,15	121K	97
11/03/2024	0,01%	0,01	72,41	72,40	72,19	72,50	127K	124
08/03/2024	0,10%	0,07	72,40	72,33	72,17	72,71	145K	138
07/03/2024	0,18%	0,13	72,33	72,30	72,15	72,33	94K	110
06/03/2024	-0,14%	-0,10	72,20	72,26	72,19	72,35	270K	121
05/03/2024	0,04%	0,03	72,30	72,49	72,25	72,49	90K	96
04/03/2024	-0,18%	-0,13	72,27	72,40	72,25	72,45	89K	94
01/03/2024	-0,14%	-0,10	72,40	72,79	72,16	72,79	206K	246
29/02/2024	0,14%	0,10	72,50	72,40	72,28	72,51	246K	127
28/02/2024	0,26%	0,19	72,40	72,21	72,10	72,46	1M	146
27/02/2024	-0,06%	-0,04	72,21	72,58	72,21	72,78	151K	153
26/02/2024	-0,26%	-0,19	72,25	72,43	72,25	72,50	102K	148
23/02/2024	0,26%	0,19	72,44	72,25	72,00	72,82	219K	257
22/02/2024	-0,34%	-0,25	72,25	72,59	72,20	72,61	142K	313
21/02/2024	0,14%	0,10	72,50	72,96	72,25	72,96	261K	358
20/02/2024	0,07%	0,05	72,40	72,59	72,27	72,59	77K	160
19/02/2024	-1,05%	-0,77	72,35	72,68	72,30	72,68	140K	177
16/02/2024	0,16%	0,12	73,12	73,40	72,89	73,54	2M	1.418
15/02/2024	0,00%	0,00	73,00	73,00	72,80	73,05	404K	311
14/02/2024	-0,04%	-0,03	73,00	73,04	72,60	73,33	145K	154
09/02/2024	0,32%	0,23	73,03	73,29	72,80	73,30	161K	209
08/02/2024	-0,95%	-0,70	72,80	73,28	72,80	73,41	401K	218
07/02/2024	0,20%	0,15	73,50	73,34	73,03	73,50	161K	143
06/02/2024	0,20%	0,15	73,35	73,20	73,00	73,54	35K	82
05/02/2024	0,00%	0,00	73,20	73,30	73,15	73,46	109K	118
02/02/2024	-0,10%	-0,07	73,20	73,78	73,01	73,78	65K	79
01/02/2024	0,55%	0,40	73,27	73,00	72,99	73,30	96K	111
31/01/2024	-0,03%	-0,02	72,87	73,01	72,62	73,01	64K	109
30/01/2024	-0,27%	-0,20	72,89	73,30	72,71	73,30	119K	81
29/01/2024	0,15%	0,11	73,09	73,08	72,61	73,30	98K	143
26/01/2024	0,54%	0,39	72,98	72,60	72,60	73,02	71K	83
25/01/2024	-0,04%	-0,03	72,59	72,99	72,20	72,99	65K	131
24/01/2024	1,69%	1,21	72,62	71,43	71,43	73,08	126K	139
23/01/2024	-1,50%	-1,09	71,41	72,54	69,98	73,78	507K	468
22/01/2024	-2,21%	-1,64	72,50	74,14	72,50	74,14	368K	331
19/01/2024	0,32%	0,24	74,14	74,04	73,89	74,32	37K	106
18/01/2024	-0,47%	-0,35	73,90	74,12	73,56	74,40	122K	209
17/01/2024	-0,48%	-0,36	74,25	74,66	74,00	74,79	47K	92
16/01/2024	-0,76%	-0,57	74,61	74,88	74,32	75,01	89K	101
15/01/2024	0,93%	0,69	75,18	75,00	74,96	75,34	217K	202
12/01/2024	-1,66%	-1,26	74,49	75,75	74,45	75,75	327K	417
11/01/2024	-0,20%	-0,15	75,75	75,70	74,98	76,04	134K	140
10/01/2024	-0,26%	-0,20	75,90	76,09	75,69	76,09	27K	48
09/01/2024	0,20%	0,15	76,10	75,95	75,59	76,10	78K	122
08/01/2024	0,70%	0,53	75,95	75,43	75,42	75,96	49K	111
05/01/2024	0,13%	0,10	75,42	75,32	74,71	75,42	113K	138
04/01/2024	-0,03%	-0,02	75,32	75,34	75,30	75,84	101K	122
03/01/2024	0,86%	0,64	75,34	74,51	74,51	75,90	40K	55
02/01/2024	1,01%	0,75	74,70	73,95	73,95	76,00	136K	127
28/12/2023	0,61%	0,45	73,95	73,50	73,45	73,99	109K	149
27/12/2023	0,62%	0,45	73,50	73,54	72,88	73,59	158K	143
26/12/2023	0,37%	0,27	73,05	73,55	72,80	73,55	53K	107
22/12/2023	0,05%	0,04	72,78	72,89	72,77	73,56	36K	98
21/12/2023	1,44%	1,03	72,74	72,78	71,96	72,94	45K	119
20/12/2023	-1,71%	-1,25	71,71	73,52	71,71	73,52	138K	213
19/12/2023	1,32%	0,95	72,96	72,18	72,01	72,98	47K	106
18/12/2023	-0,24%	-0,17	72,01	72,18	71,60	72,24	76K	124
15/12/2023	-1,10%	-0,80	72,18	72,24	71,53	72,24	107K	163
14/12/2023	-0,03%	-0,02	72,98	73,36	72,95	73,98	362K	224
13/12/2023	0,01%	0,01	73,00	72,98	72,85	73,00	105K	88
12/12/2023	-1,35%	-1,00	72,99	73,99	72,90	73,99	314K	289
11/12/2023	-0,01%	-0,01	73,99	74,26	73,93	74,26	59K	88
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	-	-	77,25	77,66	76,11	77,67	135K	140

Date,Open,High,Low,Close,Volume
17-Apr-24,76.20,76.20,75.49,75.94,1227424
16-Apr-24,75.50,76.98,75.03,76.19,684065
15-Apr-24,75.26,75.78,75.03,75.56,339540
12-Apr-24,75.67,76.29,75.67,76.10,499137
11-Apr-24,75.49,75.54,75.02,75.51,208848
10-Apr-24,75.00,75.85,74.60,75.49,1791970
09-Apr-24,75.44,75.90,75.38,75.40,168195
08-Apr-24,74.80,75.46,74.63,75.38,775478
05-Apr-24,74.00,74.65,73.59,74.63,692139
04-Apr-24,74.19,74.49,73.12,73.56,1530919
03-Apr-24,73.16,73.80,73.12,73.63,2384038
02-Apr-24,72.79,72.79,72.60,72.70,77789
01-Apr-24,72.61,72.75,72.47,72.60,259341
28-Mar-24,72.55,72.55,72.27,72.47,139623
27-Mar-24,72.41,72.45,72.24,72.31,85797
26-Mar-24,73.79,73.79,72.11,72.35,159625
25-Mar-24,72.41,72.48,72.02,72.43,159023
22-Mar-24,72.48,72.50,72.19,72.40,233918
21-Mar-24,72.20,72.50,72.20,72.34,145091
20-Mar-24,72.30,72.35,72.18,72.18,84185
19-Mar-24,72.30,72.35,71.87,72.30,97317
18-Mar-24,71.53,72.77,71.53,72.39,145948
15-Mar-24,72.70,72.70,71.52,71.53,240117
14-Mar-24,73.00,73.15,72.98,72.98,297370
13-Mar-24,72.90,73.00,72.50,72.56,111757
12-Mar-24,72.40,73.15,72.37,72.52,120879
11-Mar-24,72.40,72.50,72.19,72.41,127164
08-Mar-24,72.33,72.71,72.17,72.40,144541
07-Mar-24,72.30,72.33,72.15,72.33,93814
06-Mar-24,72.26,72.35,72.19,72.20,269630
05-Mar-24,72.49,72.49,72.25,72.30,90472
04-Mar-24,72.40,72.45,72.25,72.27,89462
01-Mar-24,72.79,72.79,72.16,72.40,206246
29-Feb-24,72.40,72.51,72.28,72.50,246414
28-Feb-24,72.21,72.46,72.10,72.40,1067421
27-Feb-24,72.58,72.78,72.21,72.21,151081
26-Feb-24,72.43,72.50,72.25,72.25,102381
23-Feb-24,72.25,72.82,72.00,72.44,218632
22-Feb-24,72.59,72.61,72.20,72.25,142401
21-Feb-24,72.96,72.96,72.25,72.50,260652
20-Feb-24,72.59,72.59,72.27,72.40,76772
19-Feb-24,72.68,72.68,72.30,72.35,140214
16-Feb-24,73.40,73.54,72.89,73.12,1647617
15-Feb-24,73.00,73.05,72.80,73.00,403719
14-Feb-24,73.04,73.33,72.60,73.00,144545
09-Feb-24,73.29,73.30,72.80,73.03,160808
08-Feb-24,73.28,73.41,72.80,72.80,400552
07-Feb-24,73.34,73.50,73.03,73.50,161035
06-Feb-24,73.20,73.54,73.00,73.35,35497
05-Feb-24,73.30,73.46,73.15,73.20,109454
02-Feb-24,73.78,73.78,73.01,73.20,64600
01-Feb-24,73.00,73.30,72.99,73.27,95818
31-Jan-24,73.01,73.01,72.62,72.87,64436
30-Jan-24,73.30,73.30,72.71,72.89,119416
29-Jan-24,73.08,73.30,72.61,73.09,98462
26-Jan-24,72.60,73.02,72.60,72.98,70792
25-Jan-24,72.99,72.99,72.20,72.59,65401
24-Jan-24,71.43,73.08,71.43,72.62,125858
23-Jan-24,72.54,73.78,69.98,71.41,507264
22-Jan-24,74.14,74.14,72.50,72.50,368344
19-Jan-24,74.04,74.32,73.89,74.14,36671
18-Jan-24,74.12,74.40,73.56,73.90,121550
17-Jan-24,74.66,74.79,74.00,74.25,46625
16-Jan-24,74.88,75.01,74.32,74.61,89391
15-Jan-24,75.00,75.34,74.96,75.18,216662
12-Jan-24,75.75,75.75,74.45,74.49,327356
11-Jan-24,75.70,76.04,74.98,75.75,134317
10-Jan-24,76.09,76.09,75.69,75.90,26554
09-Jan-24,75.95,76.10,75.59,76.10,77630
08-Jan-24,75.43,75.96,75.42,75.95,49479
05-Jan-24,75.32,75.42,74.71,75.42,112781
04-Jan-24,75.34,75.84,75.30,75.32,100723
03-Jan-24,74.51,75.90,74.51,75.34,39853
02-Jan-24,73.95,76.00,73.95,74.70,135633
28-Dec-23,73.50,73.99,73.45,73.95,109373
27-Dec-23,73.54,73.59,72.88,73.50,158341
26-Dec-23,73.55,73.55,72.80,73.05,52907
22-Dec-23,72.89,73.56,72.77,72.78,35981
21-Dec-23,72.78,72.94,71.96,72.74,44942
20-Dec-23,73.52,73.52,71.71,71.71,137841
19-Dec-23,72.18,72.98,72.01,72.96,47005
18-Dec-23,72.18,72.24,71.60,72.01,75984
15-Dec-23,72.24,72.24,71.53,72.18,106943
14-Dec-23,73.36,73.98,72.95,72.98,362481
13-Dec-23,72.98,73.00,72.85,73.00,105002
12-Dec-23,73.99,73.99,72.90,72.99,313592
11-Dec-23,74.26,74.26,73.93,73.99,58611
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

*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