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
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	0,44%	0,36	82,30	82,46	81,89	82,50	146K	94
03/12/2020	-0,80%	-0,66	81,94	83,00	81,70	84,70	275K	160
02/12/2020	0,51%	0,42	82,60	82,18	82,05	83,34	231K	136
01/12/2020	0,69%	0,56	82,18	82,77	82,06	82,95	123K	120
30/11/2020	-1,64%	-1,36	81,62	82,52	81,62	83,00	510K	225
27/11/2020	1,02%	0,84	82,98	82,28	82,00	83,25	202K	151
26/11/2020	0,02%	0,02	82,14	82,81	82,14	83,35	178K	110
25/11/2020	-0,94%	-0,78	82,12	83,30	82,09	83,30	92K	95
24/11/2020	-0,36%	-0,30	82,90	83,00	82,90	83,47	38K	62
23/11/2020	0,31%	0,26	83,20	82,94	82,00	83,47	194K	102
20/11/2020	-0,37%	-0,31	82,94	83,44	82,20	83,50	173K	97
19/11/2020	-0,11%	-0,09	83,25	83,34	83,25	83,34	171K	62
18/11/2020	0,06%	0,05	83,34	83,29	82,00	83,49	232K	106
17/11/2020	0,05%	0,04	83,29	83,15	82,64	83,45	118K	79
16/11/2020	-0,18%	-0,15	83,25	83,40	83,02	84,00	356K	176
13/11/2020	-0,12%	-0,10	83,40	83,50	83,02	84,00	269K	116
12/11/2020	-1,18%	-1,00	83,50	84,56	83,02	84,57	246K	314
11/11/2020	0,01%	0,01	84,50	84,48	83,90	84,50	138K	83
10/11/2020	0,12%	0,10	84,49	84,39	83,85	84,49	103K	76
09/11/2020	0,11%	0,09	84,39	84,41	84,00	84,70	132K	57
06/11/2020	-0,47%	-0,40	84,30	84,05	83,57	84,70	85K	60
05/11/2020	0,83%	0,70	84,70	83,99	83,99	84,70	264K	81
04/11/2020	0,39%	0,33	84,00	83,98	83,25	84,59	119K	92
03/11/2020	2,04%	1,67	83,67	83,69	82,10	84,00	77K	72
30/10/2020	-0,36%	-0,30	82,00	82,35	81,90	83,75	292K	123
29/10/2020	1,84%	1,49	82,30	82,43	81,05	82,44	70K	80
28/10/2020	-5,01%	-4,26	80,81	85,07	80,81	85,07	617K	226
27/10/2020	0,08%	0,07	85,07	85,00	85,00	85,93	156K	100
26/10/2020	0,00%	0,00	85,00	85,00	84,57	85,15	150K	66
23/10/2020	0,00%	0,00	85,00	85,01	85,00	85,50	216K	88
22/10/2020	1,19%	1,00	85,00	84,00	83,13	85,00	205K	100
21/10/2020	-0,12%	-0,10	84,00	84,10	83,91	84,84	101K	74
20/10/2020	-1,37%	-1,17	84,10	85,27	83,97	85,29	415K	501
19/10/2020	1,21%	1,02	85,27	84,20	84,20	85,27	89K	64
16/10/2020	-0,88%	-0,75	84,25	85,00	84,00	85,00	140K	115
15/10/2020	0,18%	0,15	85,00	84,85	84,50	86,64	142K	124
14/10/2020	-2,09%	-1,81	84,85	86,94	84,52	86,94	450K	368
13/10/2020	-0,39%	-0,34	86,66	87,00	86,59	87,00	178K	73
09/10/2020	0,02%	0,02	87,00	87,00	85,01	87,20	98K	81
08/10/2020	0,12%	0,10	86,98	86,88	86,61	87,20	193K	52
07/10/2020	3,31%	2,78	86,88	84,99	84,51	87,70	231K	103
06/10/2020	-4,43%	-3,90	84,10	87,98	83,99	87,98	241K	141
05/10/2020	0,57%	0,50	88,00	88,00	86,00	88,00	282K	138
02/10/2020	0,60%	0,52	87,50	86,78	84,00	89,28	178K	93
01/10/2020	4,92%	4,08	86,98	83,42	82,96	88,50	665K	163
30/09/2020	0,18%	0,15	82,90	82,89	82,70	83,42	273K	93
29/09/2020	-0,42%	-0,35	82,75	83,15	82,70	83,50	210K	76
28/09/2020	-0,05%	-0,04	83,10	83,14	82,75	83,14	358K	80
25/09/2020	1,63%	1,33	83,14	81,06	80,56	83,14	182K	90
24/09/2020	0,38%	0,31	81,81	81,50	79,90	81,82	701K	285
23/09/2020	-1,21%	-1,00	81,50	82,50	81,20	82,50	228K	156
22/09/2020	-0,60%	-0,50	82,50	83,50	82,50	83,76	186K	130
21/09/2020	-0,71%	-0,59	83,00	83,61	82,50	83,61	333K	96
18/09/2020	0,23%	0,19	83,59	83,41	83,41	83,90	63K	48
17/09/2020	-0,29%	-0,24	83,40	83,65	82,53	83,90	176K	95
16/09/2020	-2,11%	-1,80	83,64	84,25	83,51	85,57	281K	196
15/09/2020	-1,18%	-1,02	85,44	86,47	84,85	86,47	302K	194
14/09/2020	0,88%	0,75	86,46	85,77	85,00	86,46	307K	109
11/09/2020	0,84%	0,71	85,71	85,00	84,80	85,78	469K	80
10/09/2020	1,29%	1,08	85,00	85,00	84,11	85,44	331K	106
09/09/2020	-0,86%	-0,73	83,92	85,58	83,76	85,60	386K	162
08/09/2020	-1,10%	-0,94	84,65	85,59	84,65	85,60	156K	101
04/09/2020	-0,48%	-0,41	85,59	86,18	84,95	86,18	343K	208
03/09/2020	0,76%	0,65	86,00	85,40	85,11	86,48	127K	57
02/09/2020	-1,61%	-1,40	85,35	86,60	85,01	86,90	565K	144
01/09/2020	-0,16%	-0,14	86,75	86,89	80,00	86,89	293K	184
31/08/2020	0,46%	0,40	86,89	86,49	85,60	87,00	273K	99
28/08/2020	0,00%	0,00	86,49	86,49	85,50	86,50	378K	127
27/08/2020	-0,01%	-0,01	86,49	87,39	86,16	87,39	104K	64
26/08/2020	-0,12%	-0,10	86,50	86,17	86,16	86,70	98K	85
25/08/2020	0,69%	0,59	86,60	86,39	86,01	87,99	248K	269
24/08/2020	0,56%	0,48	86,01	85,72	85,72	86,80	541K	109
21/08/2020	-0,89%	-0,77	85,53	87,85	85,53	87,85	517K	288
20/08/2020	-1,33%	-1,16	86,30	87,46	86,00	87,50	412K	178
19/08/2020	-0,85%	-0,75	87,46	88,22	87,02	88,35	268K	161
18/08/2020	-1,83%	-1,64	88,21	89,80	88,03	89,80	509K	218
17/08/2020	-4,63%	-4,36	89,85	90,21	88,21	90,26	2M	985
14/08/2020	-1,35%	-1,29	94,21	96,50	94,21	97,09	385K	188
13/08/2020	-0,52%	-0,50	95,50	95,99	95,19	97,15	281K	119
12/08/2020	0,52%	0,50	96,00	95,00	95,00	96,79	146K	73
11/08/2020	0,37%	0,35	95,50	95,45	95,00	95,50	222K	96
10/08/2020	1,01%	0,95	95,15	94,85	94,24	95,50	212K	92
07/08/2020	-0,21%	-0,20	94,20	95,00	94,20	97,00	264K	83
06/08/2020	0,55%	0,52	94,40	93,98	93,02	95,00	170K	275
05/08/2020	0,73%	0,68	93,88	93,94	88,00	93,94	435K	199
04/08/2020	0,43%	0,40	93,20	92,81	92,81	93,49	77K	61
03/08/2020	-0,75%	-0,70	92,80	93,50	92,80	94,00	151K	121
31/07/2020	0,59%	0,55	93,50	93,00	92,85	94,50	135K	69
30/07/2020	0,16%	0,15	92,95	93,00	92,90	93,50	140K	73
29/07/2020	0,43%	0,40	92,80	92,50	92,16	93,00	125K	49
28/07/2020	0,33%	0,30	92,40	95,00	92,16	95,00	125K	90
27/07/2020	0,11%	0,10	92,10	92,00	92,00	92,45	66K	71
24/07/2020	-0,54%	-0,50	92,00	92,49	91,83	92,49	119K	83
23/07/2020	0,71%	0,65	92,50	92,00	91,20	92,75	278K	110
22/07/2020	-0,16%	-0,15	91,85	92,49	91,30	92,49	187K	102
21/07/2020	0,00%	0,00	92,00	92,00	90,85	92,50	327K	363
20/07/2020	-1,09%	-1,01	92,00	93,10	91,82	94,00	422K	177
17/07/2020	0,73%	0,67	93,01	92,50	92,35	93,44	182K	108
16/07/2020	0,92%	0,84	92,34	91,98	91,75	92,34	230K	115
15/07/2020	-0,50%	-0,46	91,50	91,98	91,40	91,98	298K	131
14/07/2020	0,60%	0,55	91,96	92,19	91,52	92,19	177K	136
13/07/2020	-0,21%	-0,19	91,41	91,60	91,40	92,14	422K	150
10/07/2020	-	-	91,60	91,49	91,48	91,99	234K	92

Date,Open,High,Low,Close,Volume
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
03-Dec-20,83.00,84.70,81.70,81.94,274776
02-Dec-20,82.18,83.34,82.05,82.60,231085
01-Dec-20,82.77,82.95,82.06,82.18,123142
30-Nov-20,82.52,83.00,81.62,81.62,510211
27-Nov-20,82.28,83.25,82.00,82.98,202353
26-Nov-20,82.81,83.35,82.14,82.14,178248
25-Nov-20,83.30,83.30,82.09,82.12,91814
24-Nov-20,83.00,83.47,82.90,82.90,38075
23-Nov-20,82.94,83.47,82.00,83.20,194080
20-Nov-20,83.44,83.50,82.20,82.94,173208
19-Nov-20,83.34,83.34,83.25,83.25,170776
18-Nov-20,83.29,83.49,82.00,83.34,232248
17-Nov-20,83.15,83.45,82.64,83.29,117916
16-Nov-20,83.40,84.00,83.02,83.25,356012
13-Nov-20,83.50,84.00,83.02,83.40,268656
12-Nov-20,84.56,84.57,83.02,83.50,245703
11-Nov-20,84.48,84.50,83.90,84.50,137955
10-Nov-20,84.39,84.49,83.85,84.49,102968
09-Nov-20,84.41,84.70,84.00,84.39,131764
06-Nov-20,84.05,84.70,83.57,84.30,84591
05-Nov-20,83.99,84.70,83.99,84.70,263780
04-Nov-20,83.98,84.59,83.25,84.00,119121
03-Nov-20,83.69,84.00,82.10,83.67,77171
30-Oct-20,82.35,83.75,81.90,82.00,291663
29-Oct-20,82.43,82.44,81.05,82.30,69919
28-Oct-20,85.07,85.07,80.81,80.81,617232
27-Oct-20,85.00,85.93,85.00,85.07,156481
26-Oct-20,85.00,85.15,84.57,85.00,149989
23-Oct-20,85.01,85.50,85.00,85.00,215505
22-Oct-20,84.00,85.00,83.13,85.00,205393
21-Oct-20,84.10,84.84,83.91,84.00,101183
20-Oct-20,85.27,85.29,83.97,84.10,415147
19-Oct-20,84.20,85.27,84.20,85.27,89304
16-Oct-20,85.00,85.00,84.00,84.25,140166
15-Oct-20,84.85,86.64,84.50,85.00,141948
14-Oct-20,86.94,86.94,84.52,84.85,449987
13-Oct-20,87.00,87.00,86.59,86.66,177800
09-Oct-20,87.00,87.20,85.01,87.00,97597
08-Oct-20,86.88,87.20,86.61,86.98,193062
07-Oct-20,84.99,87.70,84.51,86.88,230607
06-Oct-20,87.98,87.98,83.99,84.10,241147
05-Oct-20,88.00,88.00,86.00,88.00,281522
02-Oct-20,86.78,89.28,84.00,87.50,178229
01-Oct-20,83.42,88.50,82.96,86.98,664622
30-Sep-20,82.89,83.42,82.70,82.90,273194
29-Sep-20,83.15,83.50,82.70,82.75,210446
28-Sep-20,83.14,83.14,82.75,83.10,357823
25-Sep-20,81.06,83.14,80.56,83.14,181627
24-Sep-20,81.50,81.82,79.90,81.81,700578
23-Sep-20,82.50,82.50,81.20,81.50,227654
22-Sep-20,83.50,83.76,82.50,82.50,186425
21-Sep-20,83.61,83.61,82.50,83.00,333420
18-Sep-20,83.41,83.90,83.41,83.59,63044
17-Sep-20,83.65,83.90,82.53,83.40,175542
16-Sep-20,84.25,85.57,83.51,83.64,280713
15-Sep-20,86.47,86.47,84.85,85.44,301663
14-Sep-20,85.77,86.46,85.00,86.46,307148
11-Sep-20,85.00,85.78,84.80,85.71,469005
10-Sep-20,85.00,85.44,84.11,85.00,330946
09-Sep-20,85.58,85.60,83.76,83.92,385516
08-Sep-20,85.59,85.60,84.65,84.65,155586
04-Sep-20,86.18,86.18,84.95,85.59,342804
03-Sep-20,85.40,86.48,85.11,86.00,126938
02-Sep-20,86.60,86.90,85.01,85.35,565323
01-Sep-20,86.89,86.89,80.00,86.75,293284
31-Aug-20,86.49,87.00,85.60,86.89,273302
28-Aug-20,86.49,86.50,85.50,86.49,378261
27-Aug-20,87.39,87.39,86.16,86.49,103872
26-Aug-20,86.17,86.70,86.16,86.50,98180
25-Aug-20,86.39,87.99,86.01,86.60,247662
24-Aug-20,85.72,86.80,85.72,86.01,540635
21-Aug-20,87.85,87.85,85.53,85.53,516858
20-Aug-20,87.46,87.50,86.00,86.30,411964
19-Aug-20,88.22,88.35,87.02,87.46,268050
18-Aug-20,89.80,89.80,88.03,88.21,509143
17-Aug-20,90.21,90.26,88.21,89.85,1547828
14-Aug-20,96.50,97.09,94.21,94.21,385196
13-Aug-20,95.99,97.15,95.19,95.50,281008
12-Aug-20,95.00,96.79,95.00,96.00,146347
11-Aug-20,95.45,95.50,95.00,95.50,222059
10-Aug-20,94.85,95.50,94.24,95.15,212413
07-Aug-20,95.00,97.00,94.20,94.20,264050
06-Aug-20,93.98,95.00,93.02,94.40,170193
05-Aug-20,93.94,93.94,88.00,93.88,434762
04-Aug-20,92.81,93.49,92.81,93.20,76528
03-Aug-20,93.50,94.00,92.80,92.80,150605
31-Jul-20,93.00,94.50,92.85,93.50,134922
30-Jul-20,93.00,93.50,92.90,92.95,140487
29-Jul-20,92.50,93.00,92.16,92.80,124792
28-Jul-20,95.00,95.00,92.16,92.40,125272
27-Jul-20,92.00,92.45,92.00,92.10,65668
24-Jul-20,92.49,92.49,91.83,92.00,119314
23-Jul-20,92.00,92.75,91.20,92.50,278423
22-Jul-20,92.49,92.49,91.30,91.85,187048
21-Jul-20,92.00,92.50,90.85,92.00,326811
20-Jul-20,93.10,94.00,91.82,92.00,422079
17-Jul-20,92.50,93.44,92.35,93.01,181827
16-Jul-20,91.98,92.34,91.75,92.34,229629
15-Jul-20,91.98,91.98,91.40,91.50,298374
14-Jul-20,92.19,92.19,91.52,91.96,177219
13-Jul-20,91.60,92.14,91.40,91.41,422251
10-Jul-20,91.49,91.99,91.48,91.60,233712

*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
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...