Cotação atual, histórico e gráfico do papel: OROF11

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 OROF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/11/2026	-1,31%	-1,33	100,20	101,41	100,20	101,53	5K	3
05/11/2026	4,78%	4,63	101,53	102,23	101,33	102,23	1K	4
03/11/2026	1,73%	1,65	96,90	97,15	96,86	97,15	3K	25
30/10/2026	-2,15%	-2,09	95,25	95,25	95,25	95,25	5K	2
29/10/2026	-0,17%	-0,17	97,34	97,01	97,01	97,85	7K	5
28/10/2026	-0,10%	-0,10	97,51	97,51	97,51	97,51	97	1
27/10/2026	0,54%	0,52	97,61	95,96	95,96	97,61	124K	6
26/10/2026	8,34%	7,47	97,09	97,09	97,09	97,09	97	1
23/10/2026	-2,60%	-2,39	89,62	91,53	89,62	91,53	1K	6
22/10/2026	-0,83%	-0,77	92,01	91,87	91,87	92,01	34K	3
20/10/2026	-2,97%	-2,84	92,78	95,14	92,78	95,14	20K	5
16/10/2026	1,76%	1,65	95,62	95,62	95,62	95,62	95	1
15/10/2026	1,02%	0,95	93,97	94,25	93,97	94,38	38K	5
14/10/2026	-0,35%	-0,33	93,02	93,00	93,00	93,02	13K	2
13/10/2026	-0,79%	-0,74	93,35	94,09	93,35	94,09	562	4
09/10/2026	0,72%	0,67	94,09	95,33	94,09	95,33	189	2
08/10/2026	1,47%	1,35	93,42	92,55	92,55	93,42	21K	2
07/10/2026	-1,24%	-1,16	92,07	93,55	90,62	93,55	5K	3
06/10/2026	0,30%	0,28	93,23	94,45	93,03	94,45	5K	5
05/10/2026	-4,52%	-4,40	92,95	94,24	92,53	94,24	25K	8
02/10/2026	-0,89%	-0,87	97,35	98,44	97,35	98,44	5K	3
01/10/2026	0,90%	0,88	98,22	98,22	98,22	98,22	98	1
30/09/2026	-0,27%	-0,26	97,34	97,34	97,34	97,34	5K	1
29/09/2026	0,10%	0,10	97,60	96,46	96,46	98,02	585	6
28/09/2026	-3,02%	-3,04	97,50	97,02	97,00	97,50	19K	6
25/09/2026	0,54%	0,54	100,54	100,00	100,00	100,54	3K	3
24/09/2026	0,15%	0,15	100,00	100,00	100,00	100,00	400	1
23/09/2026	-0,15%	-0,15	99,85	100,87	99,85	100,87	200	2
22/09/2026	0,00%	0,00	100,00	100,00	100,00	100,00	20K	2
21/09/2026	-2,05%	-2,09	100,00	100,30	100,00	100,30	30K	3
18/09/2026	0,48%	0,49	102,09	101,45	101,45	102,09	22K	2
17/09/2026	2,16%	2,15	101,60	101,72	101,52	102,00	6K	7
16/09/2026	-0,33%	-0,33	99,45	99,78	99,45	99,78	6K	3
15/09/2026	-0,65%	-0,65	99,78	100,00	99,78	100,00	11K	2
14/09/2026	-0,54%	-0,55	100,43	100,43	100,43	100,43	48K	1
11/09/2026	1,41%	1,40	100,98	100,98	100,98	100,98	201	1
10/09/2026	-0,97%	-0,98	99,58	100,52	99,58	100,52	112K	3
08/09/2026	-2,03%	-2,08	100,56	102,64	100,56	106,76	2K	7
04/09/2026	-0,60%	-0,62	102,64	102,68	102,35	102,68	3K	3
03/09/2026	2,01%	2,03	103,26	103,00	103,00	103,56	69K	7
02/09/2026	0,28%	0,28	101,23	101,62	101,05	101,91	26K	4
01/09/2026	-3,16%	-3,29	100,95	103,56	100,92	103,56	86K	9
31/08/2026	-1,35%	-1,43	104,24	105,28	103,63	105,28	115K	49
28/08/2026	-1,99%	-2,15	105,67	105,94	105,67	105,94	42K	2
27/08/2026	-0,35%	-0,38	107,82	108,13	106,63	108,13	95K	11
25/08/2026	0,20%	0,22	108,20	107,98	107,98	108,47	1K	3
24/08/2026	0,41%	0,44	107,98	108,72	107,98	108,77	11K	4
21/08/2026	1,14%	1,21	107,54	107,60	107,48	107,60	60K	3
20/08/2026	1,01%	1,06	106,33	106,14	105,93	106,33	35K	3
19/08/2026	2,25%	2,32	105,27	105,50	105,15	105,50	6K	4
18/08/2026	-1,07%	-1,11	102,95	103,06	102,95	103,06	8K	2
17/08/2026	-0,16%	-0,17	104,06	103,80	103,80	104,06	207	2
14/08/2026	2,08%	2,12	104,23	103,86	103,70	104,37	4K	6
13/08/2026	-1,26%	-1,30	102,11	102,11	102,11	102,11	204	1
12/08/2026	1,05%	1,07	103,41	103,41	103,41	103,41	206	2
11/08/2026	2,01%	2,02	102,34	102,54	102,34	102,54	6K	3
10/08/2026	0,07%	0,07	100,32	100,32	100,32	100,32	1K	1
07/08/2026	2,31%	2,26	100,25	100,05	100,05	100,25	200	2
06/08/2026	1,66%	1,60	97,99	97,99	97,99	98,21	22K	3
05/08/2026	1,87%	1,77	96,39	96,39	96,39	96,39	96	1
04/08/2026	1,55%	1,44	94,62	94,62	94,62	94,62	94	1
03/08/2026	0,14%	0,13	93,18	93,18	93,18	93,18	9K	2
31/07/2026	-1,25%	-1,18	93,05	93,05	93,05	93,05	1K	1
30/07/2026	-0,83%	-0,79	94,23	94,44	94,23	94,44	55K	3
29/07/2026	0,74%	0,70	95,02	93,14	93,14	95,02	757	3
27/07/2026	1,00%	0,93	94,32	94,32	94,32	94,32	94	1
24/07/2026	0,10%	0,09	93,39	93,39	93,39	93,39	93	1
23/07/2026	-1,71%	-1,62	93,30	93,30	93,30	93,30	93	1
22/07/2026	1,15%	1,08	94,92	94,92	94,92	94,92	94	1
21/07/2026	1,27%	1,18	93,84	93,84	93,84	93,84	93	1
20/07/2026	-0,45%	-0,42	92,66	92,66	92,66	92,66	92	1
17/07/2026	1,10%	1,01	93,08	93,08	93,08	93,08	93	1
16/07/2026	-1,45%	-1,35	92,07	92,65	92,07	92,65	184	2
15/07/2026	-0,06%	-0,06	93,42	93,33	93,33	93,42	8K	2
14/07/2026	0,34%	0,32	93,48	93,98	93,48	94,09	12K	3
13/07/2026	-2,00%	-1,90	93,16	93,16	93,16	93,16	2K	2
10/07/2026	-0,36%	-0,34	95,06	95,06	95,06	95,06	95	1
08/07/2026	-0,90%	-0,87	95,40	94,57	94,57	95,61	380	3
07/07/2026	-0,85%	-0,83	96,27	96,94	96,20	96,94	10K	4
06/07/2026	-0,26%	-0,25	97,10	97,10	97,10	97,10	97	1
02/07/2026	3,38%	3,18	97,35	97,35	97,35	97,35	97	1
30/06/2026	-3,02%	-2,93	94,17	94,68	94,17	94,68	188	2
23/06/2026	-2,90%	-2,90	97,10	97,10	97,10	97,10	291	1
19/06/2026	0,90%	0,89	100,00	100,00	100,00	100,00	100	1
18/06/2026	-1,15%	-1,15	99,11	99,53	99,11	99,53	198	2
16/06/2026	0,90%	0,89	100,26	100,26	100,26	100,26	100	1
15/06/2026	2,58%	2,50	99,37	99,69	99,37	99,69	596	2
12/06/2026	-0,61%	-0,59	96,87	97,19	96,87	97,19	582	2
11/06/2026	1,55%	1,49	97,46	95,55	95,55	97,46	193	2
10/06/2026	-	-	95,97	98,08	95,97	98,08	2K	3

Date,Open,High,Low,Close,Volume
06-Nov-26,101.41,101.53,100.20,100.20,5073
05-Nov-26,102.23,102.23,101.33,101.53,1015
03-Nov-26,97.15,97.15,96.86,96.90,2519
30-Oct-26,95.25,95.25,95.25,95.25,4762
29-Oct-26,97.01,97.85,97.01,97.34,7233
28-Oct-26,97.51,97.51,97.51,97.51,97
27-Oct-26,95.96,97.61,95.96,97.61,124334
26-Oct-26,97.09,97.09,97.09,97.09,97
23-Oct-26,91.53,91.53,89.62,89.62,1444
22-Oct-26,91.87,92.01,91.87,92.01,34267
20-Oct-26,95.14,95.14,92.78,92.78,19528
16-Oct-26,95.62,95.62,95.62,95.62,95
15-Oct-26,94.25,94.38,93.97,93.97,38097
14-Oct-26,93.00,93.02,93.00,93.02,12557
13-Oct-26,94.09,94.09,93.35,93.35,562
09-Oct-26,95.33,95.33,94.09,94.09,189
08-Oct-26,92.55,93.42,92.55,93.42,21306
07-Oct-26,93.55,93.55,90.62,92.07,5132
06-Oct-26,94.45,94.45,93.03,93.23,4878
05-Oct-26,94.24,94.24,92.53,92.95,25436
02-Oct-26,98.44,98.44,97.35,97.35,5390
01-Oct-26,98.22,98.22,98.22,98.22,98
30-Sep-26,97.34,97.34,97.34,97.34,4867
29-Sep-26,96.46,98.02,96.46,97.60,585
28-Sep-26,97.02,97.50,97.00,97.50,19263
25-Sep-26,100.00,100.54,100.00,100.54,2502
24-Sep-26,100.00,100.00,100.00,100.00,400
23-Sep-26,100.87,100.87,99.85,99.85,200
22-Sep-26,100.00,100.00,100.00,100.00,20000
21-Sep-26,100.30,100.30,100.00,100.00,30050
18-Sep-26,101.45,102.09,101.45,102.09,22331
17-Sep-26,101.72,102.00,101.52,101.60,5899
16-Sep-26,99.78,99.78,99.45,99.45,6077
15-Sep-26,100.00,100.00,99.78,99.78,11396
14-Sep-26,100.43,100.43,100.43,100.43,48206
11-Sep-26,100.98,100.98,100.98,100.98,201
10-Sep-26,100.52,100.52,99.58,99.58,112326
08-Sep-26,102.64,106.76,100.56,100.56,1832
04-Sep-26,102.68,102.68,102.35,102.64,2668
03-Sep-26,103.00,103.56,103.00,103.26,68957
02-Sep-26,101.62,101.91,101.05,101.23,25613
01-Sep-26,103.56,103.56,100.92,100.95,85582
31-Aug-26,105.28,105.28,103.63,104.24,115047
28-Aug-26,105.94,105.94,105.67,105.67,42281
27-Aug-26,108.13,108.13,106.63,107.82,94617
25-Aug-26,107.98,108.47,107.98,108.20,1296
24-Aug-26,108.72,108.77,107.98,107.98,10590
21-Aug-26,107.60,107.60,107.48,107.54,60255
20-Aug-26,106.14,106.33,105.93,106.33,34646
19-Aug-26,105.50,105.50,105.15,105.27,5683
18-Aug-26,103.06,103.06,102.95,102.95,8030
17-Aug-26,103.80,104.06,103.80,104.06,207
14-Aug-26,103.86,104.37,103.70,104.23,4463
13-Aug-26,102.11,102.11,102.11,102.11,204
12-Aug-26,103.41,103.41,103.41,103.41,206
11-Aug-26,102.54,102.54,102.34,102.34,6152
10-Aug-26,100.32,100.32,100.32,100.32,1103
07-Aug-26,100.05,100.25,100.05,100.25,200
06-Aug-26,97.99,98.21,97.99,97.99,22244
05-Aug-26,96.39,96.39,96.39,96.39,96
04-Aug-26,94.62,94.62,94.62,94.62,94
03-Aug-26,93.18,93.18,93.18,93.18,9318
31-Jul-26,93.05,93.05,93.05,93.05,1023
30-Jul-26,94.44,94.44,94.23,94.23,54702
29-Jul-26,93.14,95.02,93.14,95.02,757
27-Jul-26,94.32,94.32,94.32,94.32,94
24-Jul-26,93.39,93.39,93.39,93.39,93
23-Jul-26,93.30,93.30,93.30,93.30,93
22-Jul-26,94.92,94.92,94.92,94.92,94
21-Jul-26,93.84,93.84,93.84,93.84,93
20-Jul-26,92.66,92.66,92.66,92.66,92
17-Jul-26,93.08,93.08,93.08,93.08,93
16-Jul-26,92.65,92.65,92.07,92.07,184
15-Jul-26,93.33,93.42,93.33,93.42,7559
14-Jul-26,93.98,94.09,93.48,93.48,12136
13-Jul-26,93.16,93.16,93.16,93.16,1863
10-Jul-26,95.06,95.06,95.06,95.06,95
08-Jul-26,94.57,95.61,94.57,95.40,380
07-Jul-26,96.94,96.94,96.20,96.27,9691
06-Jul-26,97.10,97.10,97.10,97.10,97
02-Jul-26,97.35,97.35,97.35,97.35,97
30-Jun-26,94.68,94.68,94.17,94.17,188
23-Jun-26,97.10,97.10,97.10,97.10,291
19-Jun-26,100.00,100.00,100.00,100.00,100
18-Jun-26,99.53,99.53,99.11,99.11,198
16-Jun-26,100.26,100.26,100.26,100.26,100
15-Jun-26,99.69,99.69,99.37,99.37,596
12-Jun-26,97.19,97.19,96.87,96.87,582
11-Jun-26,95.55,97.46,95.55,97.46,193
10-Jun-26,98.08,98.08,95.97,95.97,1652

*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: OROF11