Cotação atual, histórico e gráfico do papel: OUFF11

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 OUFF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/07/2020	0,22%	0,20	91,60	91,49	91,48	91,99	234K	92
09/07/2020	-1,07%	-0,99	91,40	92,00	91,06	92,35	408K	615
08/07/2020	0,24%	0,22	92,39	92,17	92,10	92,50	140K	93
07/07/2020	0,48%	0,44	92,17	91,90	91,70	92,17	450K	97
06/07/2020	-0,28%	-0,26	91,73	91,99	91,50	92,04	207K	126
03/07/2020	1,09%	0,99	91,99	91,68	91,01	92,22	193K	90
02/07/2020	-0,98%	-0,90	91,00	91,50	90,90	92,50	349K	152
01/07/2020	0,88%	0,80	91,90	91,00	90,89	91,99	344K	120
30/06/2020	-1,51%	-1,40	91,10	91,50	90,45	91,50	541K	226
29/06/2020	-2,62%	-2,49	92,50	94,00	91,52	94,00	331K	222
26/06/2020	-2,37%	-2,31	94,99	97,99	94,70	98,00	437K	203

25/06/2020	-6,57%	-6,84	97,30	94,50	94,50	99,89	278K	121
24/06/2020	0,17%	0,18	104,14	104,27	102,55	104,27	77K	43
23/06/2020	1,42%	1,46	103,96	103,01	102,10	104,39	36K	40
22/06/2020	-1,44%	-1,50	102,50	104,89	102,50	104,89	34K	42
19/06/2020	0,49%	0,51	104,00	103,50	103,00	104,24	204K	40
18/06/2020	1,35%	1,38	103,49	103,09	103,00	103,50	238K	79
17/06/2020	0,06%	0,06	102,11	101,00	100,20	102,93	166K	75
16/06/2020	-2,24%	-2,34	102,05	103,20	102,05	103,20	80K	77
15/06/2020	2,33%	2,38	104,39	103,00	102,50	104,45	243K	92
12/06/2020	-2,38%	-2,49	102,01	104,50	102,01	105,01	385K	101
10/06/2020	1,56%	1,61	104,50	102,00	102,00	105,00	688K	269
09/06/2020	1,27%	1,29	102,89	101,61	100,01	103,00	148K	57
08/06/2020	3,67%	3,60	101,60	98,72	98,72	101,95	236K	77
05/06/2020	1,63%	1,57	98,00	96,43	96,00	98,00	34K	32
04/06/2020	0,24%	0,23	96,43	95,00	94,75	96,49	75K	39
03/06/2020	1,16%	1,10	96,20	95,00	95,00	96,20	67K	54
02/06/2020	0,11%	0,10	95,10	95,38	95,00	95,45	24K	25
01/06/2020	0,53%	0,50	95,00	94,50	94,50	95,44	92K	78
29/05/2020	-0,53%	-0,50	94,50	95,49	94,00	95,50	80K	47
28/05/2020	-1,04%	-1,00	95,00	95,45	94,00	95,49	114K	64
27/05/2020	1,03%	0,98	96,00	96,00	94,95	96,00	132K	37
26/05/2020	0,92%	0,87	95,02	94,10	94,08	96,00	80K	47
25/05/2020	0,17%	0,16	94,15	94,00	93,50	94,50	60K	57
22/05/2020	-0,42%	-0,40	93,99	94,51	93,00	94,88	246K	33
21/05/2020	-0,12%	-0,11	94,39	94,50	94,20	94,68	22K	16
20/05/2020	2,05%	1,90	94,50	93,50	93,00	94,50	40K	22
19/05/2020	-2,31%	-2,19	92,60	94,79	92,38	94,79	23K	32
18/05/2020	1,38%	1,29	94,79	93,55	90,00	94,88	152K	49
15/05/2020	-0,49%	-0,46	93,50	94,88	93,50	94,88	60K	41
14/05/2020	0,49%	0,46	93,96	93,50	90,00	94,75	37K	20
13/05/2020	3,89%	3,50	93,50	94,18	89,50	94,18	230K	50
12/05/2020	1,12%	1,00	90,00	89,00	89,00	90,00	137K	13
11/05/2020	2,18%	1,90	89,00	87,99	87,50	89,00	57K	28
08/05/2020	0,11%	0,10	87,10	85,10	85,01	88,90	76K	36
07/05/2020	1,16%	1,00	87,00	86,00	85,40	87,00	198K	33
06/05/2020	0,00%	0,00	86,00	86,00	85,00	86,00	39K	26
05/05/2020	0,23%	0,20	86,00	86,04	84,50	86,04	104K	28
04/05/2020	1,54%	1,30	85,80	86,00	85,80	86,00	38K	21
30/04/2020	-0,48%	-0,41	84,50	85,20	84,50	87,00	7K	14
29/04/2020	-0,34%	-0,29	84,91	85,20	84,91	85,20	34K	27
28/04/2020	0,24%	0,20	85,20	85,00	84,50	85,20	35K	23
27/04/2020	2,91%	2,40	85,00	84,99	84,30	85,00	67K	20
24/04/2020	-5,06%	-4,40	82,60	86,70	82,50	86,70	105K	56
23/04/2020	0,00%	0,00	87,00	87,00	86,04	87,00	29K	39
22/04/2020	1,43%	1,23	87,00	85,55	85,55	87,60	29K	33
20/04/2020	-0,23%	-0,20	85,77	85,97	85,00	85,97	40K	41
17/04/2020	-0,03%	-0,03	85,97	87,18	85,97	87,18	6K	15
16/04/2020	-2,27%	-2,00	86,00	88,00	86,00	88,00	29K	23
15/04/2020	0,00%	0,00	88,00	89,00	87,99	90,00	39K	24
14/04/2020	3,41%	2,90	88,00	86,88	86,88	88,00	22K	18
13/04/2020	0,02%	0,02	85,10	85,08	83,92	86,80	56K	29
09/04/2020	1,41%	1,18	85,08	83,90	83,90	86,88	18K	11
08/04/2020	0,56%	0,47	83,90	83,90	83,90	83,95	7K	5
07/04/2020	2,99%	2,42	83,43	83,42	83,42	84,98	3K	11
06/04/2020	1,25%	1,00	81,01	79,99	79,00	85,20	31K	26
03/04/2020	-2,43%	-1,99	80,01	84,92	80,01	84,92	189K	17
02/04/2020	0,61%	0,50	82,00	81,50	81,50	83,00	19K	5
01/04/2020	-1,21%	-1,00	81,50	82,50	81,00	82,50	2K	5
31/03/2020	1,85%	1,50	82,50	79,03	79,02	83,00	4K	14
30/03/2020	1,25%	1,00	81,00	79,99	77,20	83,00	61K	24
27/03/2020	-1,23%	-1,00	80,00	80,00	74,99	80,00	72K	49
26/03/2020	10,97%	8,01	81,00	68,01	68,01	82,99	42K	30
25/03/2020	14,05%	8,99	72,99	68,00	67,99	73,00	25K	26
23/03/2020	-8,60%	-6,02	64,00	70,00	61,25	72,00	30K	27
20/03/2020	-1,45%	-1,03	70,02	84,92	70,02	84,92	107K	36
19/03/2020	-10,06%	-7,95	71,05	70,01	60,00	74,00	60K	57
18/03/2020	-15,05%	-14,00	79,00	90,03	79,00	90,03	41K	25
17/03/2020	-1,90%	-1,80	93,00	95,00	89,08	95,00	58K	18
16/03/2020	-1,26%	-1,21	94,80	89,00	89,00	94,90	63K	12
13/03/2020	-1,63%	-1,59	96,01	98,99	95,00	98,99	69K	52
12/03/2020	-3,65%	-3,70	97,60	100,20	97,10	101,20	189K	54
11/03/2020	-0,97%	-0,99	101,30	102,29	101,30	102,50	172K	34
10/03/2020	2,29%	2,29	102,29	101,38	101,28	102,29	104K	36
09/03/2020	-2,44%	-2,50	100,00	102,48	100,00	102,48	231K	68
06/03/2020	0,10%	0,10	102,50	102,01	100,69	102,97	260K	84
05/03/2020	-0,74%	-0,76	102,40	103,16	102,00	103,16	401K	49
04/03/2020	0,17%	0,17	103,16	102,61	102,30	103,18	481K	74
03/03/2020	0,00%	0,00	102,99	102,95	102,40	102,99	307K	32
02/03/2020	0,00%	0,00	102,99	103,50	102,89	103,50	198K	38
28/02/2020	-0,39%	-0,40	102,99	103,39	102,50	103,47	103K	41
27/02/2020	1,35%	1,38	103,39	102,51	102,50	103,51	38K	23
26/02/2020	-1,58%	-1,64	102,01	103,61	102,01	104,40	87K	68
21/02/2020	0,01%	0,01	103,65	104,00	103,49	104,00	120K	40
20/02/2020	-0,46%	-0,48	103,64	104,68	103,50	104,68	100K	25
19/02/2020	-0,56%	-0,59	104,12	104,70	104,00	104,70	165K	44
18/02/2020	0,56%	0,58	104,71	104,72	104,18	104,72	136K	25
17/02/2020	-1,39%	-1,47	104,13	105,00	103,60	105,00	109K	68
14/02/2020	0,09%	0,10	105,60	105,70	105,12	105,99	235K	70
13/02/2020	1,07%	1,12	105,50	105,10	105,01	105,50	95K	18
12/02/2020	-1,06%	-1,12	104,38	105,88	104,18	106,00	152K	28
11/02/2020	0,29%	0,30	105,50	105,20	105,20	105,50	133K	23
10/02/2020	1,15%	1,20	105,20	103,51	103,50	105,20	100K	41
07/02/2020	-0,91%	-0,95	104,00	105,00	102,50	106,00	306K	87
06/02/2020	0,00%	0,00	104,95	104,95	104,32	105,00	8K	16
05/02/2020	0,05%	0,05	104,95	104,90	104,10	105,00	196K	57
04/02/2020	-0,10%	-0,10	104,90	105,31	104,90	106,00	210K	57
03/02/2020	0,19%	0,20	105,00	104,80	104,80	105,39	236K	45
31/01/2020	-0,19%	-0,20	104,80	105,00	104,80	105,59	341K	50
30/01/2020	0,47%	0,49	105,00	104,80	104,29	105,00	214K	32
29/01/2020	0,01%	0,01	104,51	104,50	104,50	105,00	52K	27
28/01/2020	-0,11%	-0,11	104,50	105,65	104,40	105,65	209K	46
27/01/2020	-0,42%	-0,44	104,61	106,00	104,53	106,00	235K	78
24/01/2020	0,26%	0,27	105,05	105,00	103,99	105,74	286K	85
23/01/2020	-0,21%	-0,22	104,78	105,57	104,78	106,00	292K	60
22/01/2020	-0,94%	-1,00	105,00	105,90	104,99	106,00	384K	61
21/01/2020	1,05%	1,10	106,00	105,03	104,99	106,00	582K	84
20/01/2020	-0,57%	-0,60	104,90	105,50	104,82	105,50	198K	43
17/01/2020	-0,27%	-0,29	105,50	105,97	104,48	105,97	291K	55
16/01/2020	0,75%	0,79	105,79	105,22	103,50	105,93	626K	112
15/01/2020	1,47%	1,52	105,00	104,00	103,65	105,00	684K	105
14/01/2020	-0,50%	-0,52	103,48	104,50	102,00	104,99	810K	148
13/01/2020	-1,42%	-1,50	104,00	105,55	101,53	105,91	703K	148
10/01/2020	-0,35%	-0,37	105,50	105,87	105,00	106,00	125K	35
09/01/2020	-0,59%	-0,63	105,87	106,50	105,25	106,50	157K	28
08/01/2020	-1,39%	-1,50	106,50	107,49	104,48	107,49	323K	57
07/01/2020	1,90%	2,01	108,00	105,99	105,30	108,00	399K	75
06/01/2020	-1,86%	-2,01	105,99	108,02	105,27	108,02	255K	69
03/01/2020	1,89%	2,00	108,00	106,20	106,20	108,50	152K	26
02/01/2020	-7,42%	-8,50	106,00	113,00	106,00	113,00	25K	22
30/12/2019	10,22%	10,62	114,50	103,88	103,50	114,50	285K	42
27/12/2019	2,34%	2,38	103,88	102,98	102,90	104,94	205K	31
26/12/2019	1,50%	1,50	101,50	100,00	99,99	101,95	221K	48
23/12/2019	-	-	100,00	98,90	98,50	100,00	244K	38

Date,Open,High,Low,Close,Volume
10-Jul-20,91.49,91.99,91.48,91.60,233712
09-Jul-20,92.00,92.35,91.06,91.40,408052
08-Jul-20,92.17,92.50,92.10,92.39,139659
07-Jul-20,91.90,92.17,91.70,92.17,449528
06-Jul-20,91.99,92.04,91.50,91.73,207127
03-Jul-20,91.68,92.22,91.01,91.99,192608
02-Jul-20,91.50,92.50,90.90,91.00,349115
01-Jul-20,91.00,91.99,90.89,91.90,343686
30-Jun-20,91.50,91.50,90.45,91.10,540595
29-Jun-20,94.00,94.00,91.52,92.50,330951
26-Jun-20,97.99,98.00,94.70,94.99,437200
25-Jun-20,94.50,99.89,94.50,97.30,278258
24-Jun-20,104.27,104.27,102.55,104.14,77050
23-Jun-20,103.01,104.39,102.10,103.96,36227
22-Jun-20,104.89,104.89,102.50,102.50,34198
19-Jun-20,103.50,104.24,103.00,104.00,203576
18-Jun-20,103.09,103.50,103.00,103.49,238127
17-Jun-20,101.00,102.93,100.20,102.11,166345
16-Jun-20,103.20,103.20,102.05,102.05,80201
15-Jun-20,103.00,104.45,102.50,104.39,242813
12-Jun-20,104.50,105.01,102.01,102.01,384821
10-Jun-20,102.00,105.00,102.00,104.50,687664
09-Jun-20,101.61,103.00,100.01,102.89,147692
08-Jun-20,98.72,101.95,98.72,101.60,236092
05-Jun-20,96.43,98.00,96.00,98.00,33760
04-Jun-20,95.00,96.49,94.75,96.43,74503
03-Jun-20,95.00,96.20,95.00,96.20,67419
02-Jun-20,95.38,95.45,95.00,95.10,23866
01-Jun-20,94.50,95.44,94.50,95.00,92052
29-May-20,95.49,95.50,94.00,94.50,79799
28-May-20,95.45,95.49,94.00,95.00,113635
27-May-20,96.00,96.00,94.95,96.00,131563
26-May-20,94.10,96.00,94.08,95.02,80327
25-May-20,94.00,94.50,93.50,94.15,60374
22-May-20,94.51,94.88,93.00,93.99,245697
21-May-20,94.50,94.68,94.20,94.39,21676
20-May-20,93.50,94.50,93.00,94.50,39715
19-May-20,94.79,94.79,92.38,92.60,22707
18-May-20,93.55,94.88,90.00,94.79,151624
15-May-20,94.88,94.88,93.50,93.50,60477
14-May-20,93.50,94.75,90.00,93.96,36855
13-May-20,94.18,94.18,89.50,93.50,229564
12-May-20,89.00,90.00,89.00,90.00,136728
11-May-20,87.99,89.00,87.50,89.00,57372
08-May-20,85.10,88.90,85.01,87.10,75545
07-May-20,86.00,87.00,85.40,87.00,197655
06-May-20,86.00,86.00,85.00,86.00,39088
05-May-20,86.04,86.04,84.50,86.00,104317
04-May-20,86.00,86.00,85.80,85.80,38168
30-Apr-20,85.20,87.00,84.50,84.50,6673
29-Apr-20,85.20,85.20,84.91,84.91,33791
28-Apr-20,85.00,85.20,84.50,85.20,34780
27-Apr-20,84.99,85.00,84.30,85.00,66544
24-Apr-20,86.70,86.70,82.50,82.60,104844
23-Apr-20,87.00,87.00,86.04,87.00,29221
22-Apr-20,85.55,87.60,85.55,87.00,28975
20-Apr-20,85.97,85.97,85.00,85.77,39881
17-Apr-20,87.18,87.18,85.97,85.97,5907
16-Apr-20,88.00,88.00,86.00,86.00,29393
15-Apr-20,89.00,90.00,87.99,88.00,38674
14-Apr-20,86.88,88.00,86.88,88.00,22353
13-Apr-20,85.08,86.80,83.92,85.10,55952
09-Apr-20,83.90,86.88,83.90,85.08,18031
08-Apr-20,83.90,83.95,83.90,83.90,7303
07-Apr-20,83.42,84.98,83.42,83.43,3431
06-Apr-20,79.99,85.20,79.00,81.01,31206
03-Apr-20,84.92,84.92,80.01,80.01,189126
02-Apr-20,81.50,83.00,81.50,82.00,19094
01-Apr-20,82.50,82.50,81.00,81.50,1631
31-Mar-20,79.03,83.00,79.02,82.50,4407
30-Mar-20,79.99,83.00,77.20,81.00,60900
27-Mar-20,80.00,80.00,74.99,80.00,71705
26-Mar-20,68.01,82.99,68.01,81.00,42249
25-Mar-20,68.00,73.00,67.99,72.99,24576
23-Mar-20,70.00,72.00,61.25,64.00,30138
20-Mar-20,84.92,84.92,70.02,70.02,107274
19-Mar-20,70.01,74.00,60.00,71.05,59960
18-Mar-20,90.03,90.03,79.00,79.00,40526
17-Mar-20,95.00,95.00,89.08,93.00,58077
16-Mar-20,89.00,94.90,89.00,94.80,63045
13-Mar-20,98.99,98.99,95.00,96.01,69026
12-Mar-20,100.20,101.20,97.10,97.60,189220
11-Mar-20,102.29,102.50,101.30,101.30,172084
10-Mar-20,101.38,102.29,101.28,102.29,103786
09-Mar-20,102.48,102.48,100.00,100.00,231315
06-Mar-20,102.01,102.97,100.69,102.50,260143
05-Mar-20,103.16,103.16,102.00,102.40,400657
04-Mar-20,102.61,103.18,102.30,103.16,481378
03-Mar-20,102.95,102.99,102.40,102.99,307042
02-Mar-20,103.50,103.50,102.89,102.99,197982
28-Feb-20,103.39,103.47,102.50,102.99,103068
27-Feb-20,102.51,103.51,102.50,103.39,38171
26-Feb-20,103.61,104.40,102.01,102.01,87236
21-Feb-20,104.00,104.00,103.49,103.65,120010
20-Feb-20,104.68,104.68,103.50,103.64,99614
19-Feb-20,104.70,104.70,104.00,104.12,164527
18-Feb-20,104.72,104.72,104.18,104.71,136107
17-Feb-20,105.00,105.00,103.60,104.13,108589
14-Feb-20,105.70,105.99,105.12,105.60,235087
13-Feb-20,105.10,105.50,105.01,105.50,95464
12-Feb-20,105.88,106.00,104.18,104.38,152443
11-Feb-20,105.20,105.50,105.20,105.50,132976
10-Feb-20,103.51,105.20,103.50,105.20,100057
07-Feb-20,105.00,106.00,102.50,104.00,306039
06-Feb-20,104.95,105.00,104.32,104.95,8371
05-Feb-20,104.90,105.00,104.10,104.95,196062
04-Feb-20,105.31,106.00,104.90,104.90,210429
03-Feb-20,104.80,105.39,104.80,105.00,236394
31-Jan-20,105.00,105.59,104.80,104.80,341284
30-Jan-20,104.80,105.00,104.29,105.00,214327
29-Jan-20,104.50,105.00,104.50,104.51,52401
28-Jan-20,105.65,105.65,104.40,104.50,208542
27-Jan-20,106.00,106.00,104.53,104.61,235221
24-Jan-20,105.00,105.74,103.99,105.05,286035
23-Jan-20,105.57,106.00,104.78,104.78,292303
22-Jan-20,105.90,106.00,104.99,105.00,383923
21-Jan-20,105.03,106.00,104.99,106.00,582319
20-Jan-20,105.50,105.50,104.82,104.90,197558
17-Jan-20,105.97,105.97,104.48,105.50,291105
16-Jan-20,105.22,105.93,103.50,105.79,626396
15-Jan-20,104.00,105.00,103.65,105.00,684185
14-Jan-20,104.50,104.99,102.00,103.48,809955
13-Jan-20,105.55,105.91,101.53,104.00,703111
10-Jan-20,105.87,106.00,105.00,105.50,125084
09-Jan-20,106.50,106.50,105.25,105.87,157236
08-Jan-20,107.49,107.49,104.48,106.50,323307
07-Jan-20,105.99,108.00,105.30,108.00,398978
06-Jan-20,108.02,108.02,105.27,105.99,254578
03-Jan-20,106.20,108.50,106.20,108.00,152493
02-Jan-20,113.00,113.00,106.00,106.00,25120
30-Dec-19,103.88,114.50,103.50,114.50,284770
27-Dec-19,102.98,104.94,102.90,103.88,204569
26-Dec-19,100.00,101.95,99.99,101.50,221160
23-Dec-19,98.90,100.00,98.50,100.00,243950

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: OUFF11

cotações, gráficos e mais...