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
23/06/2021	-0,47%	-0,39	82,20	82,24	82,03	82,24	155K	154
22/06/2021	-1,34%	-1,12	82,59	83,71	82,01	83,71	446K	361
21/06/2021	1,96%	1,61	83,71	82,89	82,25	83,75	253K	249
18/06/2021	-0,85%	-0,70	82,10	82,80	82,10	82,94	348K	909
17/06/2021	-0,13%	-0,11	82,80	82,91	82,65	83,14	225K	184
16/06/2021	-1,84%	-1,55	82,91	83,79	82,90	83,99	248K	224
15/06/2021	-0,27%	-0,23	84,46	84,50	84,00	84,75	262K	243
14/06/2021	0,63%	0,53	84,69	84,27	83,95	84,69	393K	142
11/06/2021	0,01%	0,01	84,16	84,13	83,50	84,50	115K	140
10/06/2021	0,60%	0,50	84,15	84,25	83,65	84,25	113K	174
09/06/2021	0,36%	0,30	83,65	83,47	82,90	84,44	184K	187

08/06/2021	-0,29%	-0,24	83,35	83,68	82,85	84,63	413K	934
07/06/2021	-0,67%	-0,56	83,59	84,15	83,51	84,68	425K	332
04/06/2021	1,39%	1,15	84,15	83,00	82,50	84,15	266K	226
02/06/2021	0,00%	0,00	83,00	83,00	82,50	83,20	343K	474
01/06/2021	-0,12%	-0,10	83,00	83,10	82,01	83,20	494K	620
31/05/2021	-1,04%	-0,87	83,10	83,97	83,09	83,97	169K	312
28/05/2021	1,18%	0,98	83,97	83,78	82,68	84,16	160K	202
27/05/2021	-0,31%	-0,26	82,99	83,30	82,65	83,99	193K	183
26/05/2021	-0,89%	-0,75	83,25	84,11	82,64	84,11	195K	187
25/05/2021	0,00%	0,00	84,00	84,11	83,75	84,29	176K	143
24/05/2021	0,04%	0,03	84,00	84,20	83,11	84,49	258K	179
21/05/2021	0,62%	0,52	83,97	83,49	82,99	84,40	158K	190
20/05/2021	-0,54%	-0,45	83,45	83,90	82,57	84,48	339K	223
19/05/2021	0,48%	0,40	83,90	83,51	82,34	83,95	385K	175
18/05/2021	0,48%	0,40	83,50	83,10	82,27	83,99	480K	218
17/05/2021	-1,42%	-1,20	83,10	85,80	83,04	85,80	249K	303
14/05/2021	0,60%	0,50	84,30	83,80	83,50	84,50	372K	201
13/05/2021	1,05%	0,87	83,80	82,93	82,54	84,00	237K	213
12/05/2021	-1,86%	-1,57	82,93	83,83	82,30	84,50	507K	446
11/05/2021	0,61%	0,51	84,50	84,90	83,91	84,93	187K	129
10/05/2021	-0,47%	-0,40	83,99	84,50	83,99	85,00	288K	186
07/05/2021	-0,01%	-0,01	84,39	84,41	83,99	84,41	223K	148
06/05/2021	0,78%	0,65	84,40	83,94	83,80	84,41	257K	154
05/05/2021	0,90%	0,75	83,75	83,00	82,50	83,90	417K	181
04/05/2021	0,05%	0,04	83,00	83,00	82,96	83,00	255K	174
03/05/2021	0,19%	0,16	82,96	82,71	82,60	83,00	227K	189
30/04/2021	0,12%	0,10	82,80	82,98	82,30	83,00	261K	532
29/04/2021	0,46%	0,38	82,70	82,32	82,30	82,99	259K	187
28/04/2021	-1,77%	-1,48	82,32	83,95	82,22	83,95	333K	234
27/04/2021	-0,18%	-0,15	83,80	83,86	83,60	83,95	155K	123
26/04/2021	0,54%	0,45	83,95	84,00	83,52	84,00	197K	154
23/04/2021	0,00%	0,00	83,50	83,95	83,50	83,99	316K	275
22/04/2021	0,68%	0,56	83,50	82,56	81,78	83,59	862K	295
20/04/2021	-0,18%	-0,15	82,94	83,15	82,86	83,60	246K	182
19/04/2021	-0,71%	-0,59	83,09	83,70	82,90	83,94	380K	179
16/04/2021	-0,90%	-0,76	83,68	84,40	82,95	84,45	211K	177
15/04/2021	0,58%	0,49	84,44	83,95	82,70	84,50	220K	212
14/04/2021	0,66%	0,55	83,95	84,00	83,50	84,08	217K	141
13/04/2021	-0,56%	-0,47	83,40	83,00	82,50	83,87	263K	179
12/04/2021	0,08%	0,07	83,87	83,99	83,00	84,00	153K	159
09/04/2021	-0,12%	-0,10	83,80	83,90	82,60	84,00	167K	167
08/04/2021	0,60%	0,50	83,90	83,98	83,40	84,00	157K	115
07/04/2021	-0,50%	-0,42	83,40	83,97	83,35	84,00	266K	137
06/04/2021	0,13%	0,11	83,82	84,00	83,04	84,00	173K	173
05/04/2021	0,19%	0,16	83,71	83,60	83,60	84,09	200K	201
01/04/2021	0,78%	0,65	83,55	82,98	82,03	83,55	283K	224
31/03/2021	-0,48%	-0,40	82,90	83,30	81,56	83,48	358K	248
30/03/2021	0,36%	0,30	83,30	82,31	82,20	83,39	161K	94
29/03/2021	0,11%	0,09	83,00	82,91	82,04	83,49	491K	286
26/03/2021	0,62%	0,51	82,91	82,39	81,49	82,99	413K	172
25/03/2021	1,69%	1,37	82,40	82,68	81,03	82,70	172K	131
24/03/2021	-2,04%	-1,69	81,03	83,00	81,03	83,00	300K	234
23/03/2021	0,88%	0,72	82,72	82,00	81,90	83,30	128K	132
22/03/2021	-1,20%	-1,00	82,00	83,00	82,00	83,00	206K	199
19/03/2021	1,11%	0,91	83,00	82,98	82,89	83,50	122K	107
18/03/2021	-1,27%	-1,06	82,09	83,15	82,02	83,50	211K	137
17/03/2021	0,18%	0,15	83,15	83,00	82,94	83,50	160K	112
16/03/2021	0,46%	0,38	83,00	83,87	82,07	83,87	200K	155
15/03/2021	-2,04%	-1,72	82,62	83,79	82,03	84,29	217K	226
12/03/2021	-0,06%	-0,05	84,34	84,39	84,30	84,39	201K	107
11/03/2021	0,62%	0,52	84,39	83,50	83,50	84,39	262K	119
10/03/2021	0,59%	0,49	83,87	83,40	82,03	83,88	474K	253
09/03/2021	-0,38%	-0,32	83,38	83,71	83,29	85,09	469K	222
08/03/2021	0,36%	0,30	83,70	83,50	83,35	84,06	322K	483
05/03/2021	-0,12%	-0,10	83,40	83,50	83,22	83,79	154K	136
04/03/2021	0,35%	0,29	83,50	83,65	83,16	83,65	109K	275
03/03/2021	-0,94%	-0,79	83,21	84,00	83,20	84,40	230K	343
02/03/2021	-0,01%	-0,01	84,00	84,44	82,71	84,45	294K	297
01/03/2021	-0,76%	-0,64	84,01	84,70	84,00	84,75	137K	156
26/02/2021	0,80%	0,67	84,65	83,98	82,51	84,98	539K	268
25/02/2021	-1,07%	-0,91	83,98	85,00	83,51	85,00	395K	278
24/02/2021	0,22%	0,19	84,89	85,10	84,10	85,10	199K	155
23/02/2021	0,83%	0,70	84,70	84,00	83,90	85,98	342K	220
22/02/2021	-1,43%	-1,22	84,00	85,25	83,52	85,98	298K	278
19/02/2021	-0,20%	-0,17	85,22	85,39	84,50	85,98	293K	183
18/02/2021	-0,70%	-0,60	85,39	85,99	84,50	86,00	579K	264
17/02/2021	-1,47%	-1,28	85,99	86,69	85,75	86,69	325K	506
12/02/2021	0,48%	0,42	87,27	87,00	86,49	87,49	621K	285
11/02/2021	0,40%	0,35	86,85	86,88	85,71	87,05	566K	186
10/02/2021	0,87%	0,75	86,50	86,49	85,85	86,97	378K	173
09/02/2021	0,15%	0,13	85,75	85,80	85,75	86,50	251K	167
08/02/2021	0,16%	0,14	85,62	85,98	85,56	86,00	361K	200
05/02/2021	0,06%	0,05	85,48	85,43	85,43	86,00	332K	312
04/02/2021	0,08%	0,07	85,43	85,40	84,31	85,45	210K	134
03/02/2021	0,42%	0,36	85,36	85,00	85,00	85,45	492K	177
02/02/2021	0,62%	0,52	85,00	84,48	84,48	85,01	291K	144
01/02/2021	-0,14%	-0,12	84,48	85,00	83,90	85,00	631K	251
29/01/2021	-0,82%	-0,70	84,60	85,00	84,00	85,30	359K	206
28/01/2021	0,76%	0,64	85,30	85,44	84,55	85,44	186K	111
27/01/2021	-0,85%	-0,73	84,66	85,39	84,39	85,45	369K	170
26/01/2021	0,00%	0,00	85,39	85,40	84,00	85,45	353K	265
22/01/2021	1,16%	0,98	85,39	84,50	84,00	85,40	166K	460
21/01/2021	-0,99%	-0,84	84,41	85,30	82,70	85,45	290K	930
20/01/2021	1,09%	0,92	85,25	85,44	84,51	85,45	339K	884
19/01/2021	-0,20%	-0,17	84,33	84,65	84,26	85,35	198K	391
18/01/2021	-1,86%	-1,60	84,50	85,18	83,99	85,44	320K	249
15/01/2021	0,15%	0,13	86,10	85,97	85,50	86,48	428K	171
14/01/2021	0,08%	0,07	85,97	85,90	85,20	86,00	288K	144
13/01/2021	0,59%	0,50	85,90	85,50	85,20	86,00	416K	124
12/01/2021	0,35%	0,30	85,40	85,10	84,74	85,99	238K	123
11/01/2021	-1,05%	-0,90	85,10	86,00	84,74	86,00	416K	129
08/01/2021	1,18%	1,00	86,00	85,05	84,74	86,00	468K	108
07/01/2021	0,59%	0,50	85,00	85,97	84,57	85,98	113K	100
06/01/2021	-0,35%	-0,30	84,50	84,17	84,17	86,00	362K	161
05/01/2021	0,95%	0,80	84,80	84,00	84,00	85,00	179K	114
04/01/2021	1,76%	1,45	84,00	84,94	82,98	84,97	179K	158
30/12/2020	-1,84%	-1,55	82,55	85,00	82,55	85,00	259K	127
29/12/2020	-0,45%	-0,38	84,10	84,50	84,01	85,00	247K	87
28/12/2020	0,57%	0,48	84,48	83,95	83,00	84,49	265K	137
23/12/2020	1,45%	1,20	84,00	82,79	82,78	84,00	281K	151
22/12/2020	1,60%	1,30	82,80	82,00	82,00	83,01	93K	82
21/12/2020	1,71%	1,37	81,50	80,26	80,13	81,50	428K	159
18/12/2020	-0,45%	-0,36	80,13	80,07	80,07	80,70	377K	1.330
17/12/2020	0,34%	0,27	80,49	80,99	80,01	81,00	304K	211
16/12/2020	0,25%	0,20	80,22	80,06	80,05	81,00	279K	132
15/12/2020	-1,66%	-1,35	80,02	80,00	79,00	80,49	291K	243
14/12/2020	0,66%	0,53	81,37	80,80	80,11	81,41	603K	209
11/12/2020	0,92%	0,74	80,84	80,10	80,00	80,98	215K	100
10/12/2020	-1,10%	-0,89	80,10	81,00	80,05	81,00	250K	131
09/12/2020	-0,55%	-0,45	80,99	81,44	80,51	81,44	283K	240
08/12/2020	0,47%	0,38	81,44	81,08	81,00	81,89	284K	104
07/12/2020	-1,51%	-1,24	81,06	82,29	81,00	82,98	510K	212
04/12/2020	-	-	82,30	82,46	81,89	82,50	146K	94

Date,Open,High,Low,Close,Volume
23-Jun-21,82.24,82.24,82.03,82.20,155366
22-Jun-21,83.71,83.71,82.01,82.59,446337
21-Jun-21,82.89,83.75,82.25,83.71,253308
18-Jun-21,82.80,82.94,82.10,82.10,347608
17-Jun-21,82.91,83.14,82.65,82.80,225218
16-Jun-21,83.79,83.99,82.90,82.91,247881
15-Jun-21,84.50,84.75,84.00,84.46,261992
14-Jun-21,84.27,84.69,83.95,84.69,393202
11-Jun-21,84.13,84.50,83.50,84.16,115268
10-Jun-21,84.25,84.25,83.65,84.15,112565
09-Jun-21,83.47,84.44,82.90,83.65,183918
08-Jun-21,83.68,84.63,82.85,83.35,412902
07-Jun-21,84.15,84.68,83.51,83.59,424873
04-Jun-21,83.00,84.15,82.50,84.15,265833
02-Jun-21,83.00,83.20,82.50,83.00,342657
01-Jun-21,83.10,83.20,82.01,83.00,493866
31-May-21,83.97,83.97,83.09,83.10,168947
28-May-21,83.78,84.16,82.68,83.97,160493
27-May-21,83.30,83.99,82.65,82.99,193437
26-May-21,84.11,84.11,82.64,83.25,194816
25-May-21,84.11,84.29,83.75,84.00,176408
24-May-21,84.20,84.49,83.11,84.00,258316
21-May-21,83.49,84.40,82.99,83.97,158158
20-May-21,83.90,84.48,82.57,83.45,339417
19-May-21,83.51,83.95,82.34,83.90,384733
18-May-21,83.10,83.99,82.27,83.50,479597
17-May-21,85.80,85.80,83.04,83.10,248688
14-May-21,83.80,84.50,83.50,84.30,371712
13-May-21,82.93,84.00,82.54,83.80,236553
12-May-21,83.83,84.50,82.30,82.93,506702
11-May-21,84.90,84.93,83.91,84.50,186781
10-May-21,84.50,85.00,83.99,83.99,288489
07-May-21,84.41,84.41,83.99,84.39,222818
06-May-21,83.94,84.41,83.80,84.40,256834
05-May-21,83.00,83.90,82.50,83.75,417250
04-May-21,83.00,83.00,82.96,83.00,255285
03-May-21,82.71,83.00,82.60,82.96,227080
30-Apr-21,82.98,83.00,82.30,82.80,261476
29-Apr-21,82.32,82.99,82.30,82.70,258754
28-Apr-21,83.95,83.95,82.22,82.32,332722
27-Apr-21,83.86,83.95,83.60,83.80,154600
26-Apr-21,84.00,84.00,83.52,83.95,197182
23-Apr-21,83.95,83.99,83.50,83.50,315803
22-Apr-21,82.56,83.59,81.78,83.50,862333
20-Apr-21,83.15,83.60,82.86,82.94,245995
19-Apr-21,83.70,83.94,82.90,83.09,379511
16-Apr-21,84.40,84.45,82.95,83.68,211009
15-Apr-21,83.95,84.50,82.70,84.44,220177
14-Apr-21,84.00,84.08,83.50,83.95,217088
13-Apr-21,83.00,83.87,82.50,83.40,262797
12-Apr-21,83.99,84.00,83.00,83.87,152521
09-Apr-21,83.90,84.00,82.60,83.80,166650
08-Apr-21,83.98,84.00,83.40,83.90,157097
07-Apr-21,83.97,84.00,83.35,83.40,266250
06-Apr-21,84.00,84.00,83.04,83.82,173242
05-Apr-21,83.60,84.09,83.60,83.71,200291
01-Apr-21,82.98,83.55,82.03,83.55,283449
31-Mar-21,83.30,83.48,81.56,82.90,357837
30-Mar-21,82.31,83.39,82.20,83.30,161456
29-Mar-21,82.91,83.49,82.04,83.00,490569
26-Mar-21,82.39,82.99,81.49,82.91,412757
25-Mar-21,82.68,82.70,81.03,82.40,172201
24-Mar-21,83.00,83.00,81.03,81.03,300352
23-Mar-21,82.00,83.30,81.90,82.72,127817
22-Mar-21,83.00,83.00,82.00,82.00,205976
19-Mar-21,82.98,83.50,82.89,83.00,121811
18-Mar-21,83.15,83.50,82.02,82.09,211366
17-Mar-21,83.00,83.50,82.94,83.15,160377
16-Mar-21,83.87,83.87,82.07,83.00,200231
15-Mar-21,83.79,84.29,82.03,82.62,217320
12-Mar-21,84.39,84.39,84.30,84.34,200875
11-Mar-21,83.50,84.39,83.50,84.39,261987
10-Mar-21,83.40,83.88,82.03,83.87,473676
09-Mar-21,83.71,85.09,83.29,83.38,469279
08-Mar-21,83.50,84.06,83.35,83.70,321596
05-Mar-21,83.50,83.79,83.22,83.40,153991
04-Mar-21,83.65,83.65,83.16,83.50,108758
03-Mar-21,84.00,84.40,83.20,83.21,229751
02-Mar-21,84.44,84.45,82.71,84.00,293856
01-Mar-21,84.70,84.75,84.00,84.01,137347
26-Feb-21,83.98,84.98,82.51,84.65,538765
25-Feb-21,85.00,85.00,83.51,83.98,395367
24-Feb-21,85.10,85.10,84.10,84.89,198981
23-Feb-21,84.00,85.98,83.90,84.70,341624
22-Feb-21,85.25,85.98,83.52,84.00,298147
19-Feb-21,85.39,85.98,84.50,85.22,292609
18-Feb-21,85.99,86.00,84.50,85.39,578566
17-Feb-21,86.69,86.69,85.75,85.99,324765
12-Feb-21,87.00,87.49,86.49,87.27,621140
11-Feb-21,86.88,87.05,85.71,86.85,565573
10-Feb-21,86.49,86.97,85.85,86.50,378230
09-Feb-21,85.80,86.50,85.75,85.75,251036
08-Feb-21,85.98,86.00,85.56,85.62,361477
05-Feb-21,85.43,86.00,85.43,85.48,332280
04-Feb-21,85.40,85.45,84.31,85.43,209740
03-Feb-21,85.00,85.45,85.00,85.36,491969
02-Feb-21,84.48,85.01,84.48,85.00,291344
01-Feb-21,85.00,85.00,83.90,84.48,630503
29-Jan-21,85.00,85.30,84.00,84.60,359339
28-Jan-21,85.44,85.44,84.55,85.30,185628
27-Jan-21,85.39,85.45,84.39,84.66,369263
26-Jan-21,85.40,85.45,84.00,85.39,352688
22-Jan-21,84.50,85.40,84.00,85.39,166383
21-Jan-21,85.30,85.45,82.70,84.41,289500
20-Jan-21,85.44,85.45,84.51,85.25,338703
19-Jan-21,84.65,85.35,84.26,84.33,197662
18-Jan-21,85.18,85.44,83.99,84.50,320118
15-Jan-21,85.97,86.48,85.50,86.10,427570
14-Jan-21,85.90,86.00,85.20,85.97,288140
13-Jan-21,85.50,86.00,85.20,85.90,415972
12-Jan-21,85.10,85.99,84.74,85.40,238491
11-Jan-21,86.00,86.00,84.74,85.10,415793
08-Jan-21,85.05,86.00,84.74,86.00,468336
07-Jan-21,85.97,85.98,84.57,85.00,113230
06-Jan-21,84.17,86.00,84.17,84.50,361518
05-Jan-21,84.00,85.00,84.00,84.80,178824
04-Jan-21,84.94,84.97,82.98,84.00,179242
30-Dec-20,85.00,85.00,82.55,82.55,259074
29-Dec-20,84.50,85.00,84.01,84.10,247411
28-Dec-20,83.95,84.49,83.00,84.48,265075
23-Dec-20,82.79,84.00,82.78,84.00,281430
22-Dec-20,82.00,83.01,82.00,82.80,92782
21-Dec-20,80.26,81.50,80.13,81.50,427638
18-Dec-20,80.07,80.70,80.07,80.13,377191
17-Dec-20,80.99,81.00,80.01,80.49,303779
16-Dec-20,80.06,81.00,80.05,80.22,279350
15-Dec-20,80.00,80.49,79.00,80.02,290504
14-Dec-20,80.80,81.41,80.11,81.37,602855
11-Dec-20,80.10,80.98,80.00,80.84,214599
10-Dec-20,81.00,81.00,80.05,80.10,250057
09-Dec-20,81.44,81.44,80.51,80.99,283122
08-Dec-20,81.08,81.89,81.00,81.44,284454
07-Dec-20,82.29,82.98,81.00,81.06,509996
04-Dec-20,82.46,82.50,81.89,82.30,145652

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...