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
26/07/2024	-0,16%	-0,10	61,10	61,20	60,35	61,20	1M	974
25/07/2024	-0,18%	-0,11	61,20	61,00	61,00	61,60	140K	88
24/07/2024	-0,66%	-0,41	61,31	61,72	61,31	61,95	85K	67
23/07/2024	-0,74%	-0,46	61,72	62,18	61,60	62,18	41K	196
22/07/2024	-0,48%	-0,30	62,18	62,49	61,52	62,49	92K	94
19/07/2024	1,43%	0,88	62,48	61,60	61,60	62,63	43K	37
18/07/2024	-0,08%	-0,05	61,60	62,55	61,60	62,55	137K	211

17/07/2024	0,15%	0,09	61,65	61,69	61,50	62,00	225K	266
16/07/2024	0,57%	0,35	61,56	61,29	61,25	61,79	228K	271
15/07/2024	0,07%	0,04	61,21	60,49	60,49	61,91	154K	306
12/07/2024	-0,28%	-0,17	61,17	61,37	61,01	62,50	274K	188
11/07/2024	-0,11%	-0,07	61,34	61,34	61,04	62,33	339K	387
10/07/2024	-0,94%	-0,58	61,41	62,00	61,36	62,66	95K	145
09/07/2024	0,98%	0,60	61,99	61,50	61,20	62,00	461K	44
08/07/2024	1,30%	0,79	61,39	60,61	60,61	61,49	377K	91
05/07/2024	-0,38%	-0,23	60,60	60,95	60,40	61,00	292K	143
04/07/2024	0,80%	0,48	60,83	60,12	59,78	60,99	477K	127
03/07/2024	0,33%	0,20	60,35	60,02	60,02	60,71	72K	149
02/07/2024	0,25%	0,15	60,15	60,00	59,99	60,50	291K	164
01/07/2024	0,00%	0,00	60,00	60,56	59,76	60,98	163K	247
28/06/2024	0,50%	0,30	60,00	60,00	59,50	60,44	768K	407
27/06/2024	-0,02%	-0,01	59,70	60,34	59,44	60,34	352K	237
26/06/2024	0,24%	0,14	59,71	59,57	59,30	60,33	480K	217
25/06/2024	-0,07%	-0,04	59,57	59,73	59,30	59,91	89K	135
24/06/2024	0,02%	0,01	59,61	59,61	59,02	60,00	167K	160
21/06/2024	-0,50%	-0,30	59,60	59,94	59,50	60,04	740K	341
20/06/2024	-0,17%	-0,10	59,90	59,70	59,50	60,07	461K	263
19/06/2024	-0,03%	-0,02	60,00	59,90	59,89	60,53	265K	332
18/06/2024	-2,06%	-1,26	60,02	61,20	59,40	61,21	572K	507
17/06/2024	-2,25%	-1,41	61,28	62,38	61,01	62,38	76K	132
14/06/2024	0,76%	0,47	62,69	62,23	62,00	62,98	249K	185
13/06/2024	-2,05%	-1,30	62,22	63,61	62,00	63,61	188K	137
12/06/2024	0,02%	0,01	63,52	63,54	63,50	63,97	59K	56
11/06/2024	-0,31%	-0,20	63,51	63,70	63,50	64,20	350K	147
10/06/2024	1,01%	0,64	63,71	63,00	63,00	64,22	144K	122
07/06/2024	-0,58%	-0,37	63,07	63,49	62,71	63,50	238K	108
06/06/2024	1,05%	0,66	63,44	63,08	63,00	63,50	368K	119
05/06/2024	-0,02%	-0,01	62,78	62,78	62,70	62,95	104K	324
04/06/2024	-0,62%	-0,39	62,79	63,13	62,50	63,14	524K	132
03/06/2024	-0,85%	-0,54	63,18	63,68	62,57	63,68	148K	117
31/05/2024	2,39%	1,49	63,72	62,45	61,90	63,88	131K	1.159
29/05/2024	-0,40%	-0,25	62,23	62,15	61,92	62,48	270K	228
28/05/2024	-0,08%	-0,05	62,48	62,71	62,26	62,71	135K	115
27/05/2024	-0,11%	-0,07	62,53	62,60	62,10	62,73	61K	125
24/05/2024	-0,10%	-0,06	62,60	62,11	62,11	62,73	114K	195
23/05/2024	-0,48%	-0,30	62,66	63,18	62,25	63,18	403K	297
22/05/2024	-1,13%	-0,72	62,96	63,80	62,05	63,80	399K	440
21/05/2024	0,24%	0,15	63,68	63,63	63,40	63,94	139K	255
20/05/2024	-0,49%	-0,31	63,53	63,84	63,51	64,31	131K	219
17/05/2024	0,44%	0,28	63,84	64,03	63,04	64,18	114K	268
16/05/2024	-1,32%	-0,85	63,56	63,78	63,40	64,92	479K	1.901
15/05/2024	0,19%	0,12	64,41	64,28	64,16	64,44	168K	169
14/05/2024	0,05%	0,03	64,29	64,40	63,76	64,41	69K	165
13/05/2024	0,02%	0,01	64,26	64,08	63,52	64,28	351K	355
10/05/2024	0,20%	0,13	64,25	64,12	64,04	64,35	83K	74
09/05/2024	-0,45%	-0,29	64,12	64,40	63,63	64,41	316K	200
08/05/2024	0,00%	0,00	64,41	64,40	64,28	64,41	101K	83
07/05/2024	-0,71%	-0,46	64,41	64,30	64,12	64,50	396K	410
06/05/2024	-0,35%	-0,23	64,87	65,01	64,17	65,35	1M	1.929
03/05/2024	-1,03%	-0,68	65,10	65,62	65,05	65,75	363K	603
02/05/2024	-0,09%	-0,06	65,78	65,89	65,55	66,09	143K	156
30/04/2024	-0,47%	-0,31	65,84	66,15	65,84	66,15	162K	206
29/04/2024	-0,08%	-0,05	66,15	66,30	65,90	66,30	191K	175
26/04/2024	-0,24%	-0,16	66,20	66,07	65,89	66,23	143K	173
25/04/2024	-0,46%	-0,31	66,36	66,70	65,99	66,90	192K	211
24/04/2024	0,59%	0,39	66,67	66,28	66,28	66,93	396K	429
23/04/2024	0,70%	0,46	66,28	65,93	65,93	66,60	280K	429
22/04/2024	-0,89%	-0,59	65,82	66,39	65,73	66,50	240K	2.235
19/04/2024	-1,10%	-0,74	66,41	67,20	66,08	67,98	260K	158
18/04/2024	0,22%	0,15	67,15	67,11	66,51	69,02	880K	1.128
17/04/2024	1,21%	0,80	67,00	66,25	66,25	67,19	764K	358
16/04/2024	0,30%	0,20	66,20	66,03	65,76	66,29	484K	1.106
15/04/2024	-1,30%	-0,87	66,00	65,73	65,73	66,10	496K	672
12/04/2024	0,48%	0,32	66,87	66,55	66,25	67,00	626K	882
11/04/2024	0,32%	0,21	66,55	66,39	66,00	66,98	441K	310
10/04/2024	0,06%	0,04	66,34	66,49	65,91	66,68	351K	472
09/04/2024	0,64%	0,42	66,30	66,00	66,00	66,52	298K	173
08/04/2024	-0,11%	-0,07	65,88	65,97	65,81	66,27	612K	873
05/04/2024	-0,03%	-0,02	65,95	65,96	65,80	65,97	209K	486
04/04/2024	-0,08%	-0,05	65,97	66,00	65,78	66,00	233K	220
03/04/2024	-0,69%	-0,46	66,02	66,51	65,65	66,86	675K	598
02/04/2024	0,42%	0,28	66,48	66,75	66,20	66,75	66K	96
01/04/2024	-0,90%	-0,60	66,20	66,80	66,20	66,97	234K	2.133
28/03/2024	-0,28%	-0,19	66,80	66,99	66,40	67,00	135K	177
27/03/2024	-0,01%	-0,01	66,99	66,55	66,55	66,99	86K	109
26/03/2024	0,60%	0,40	67,00	66,50	65,94	67,00	216K	551
25/03/2024	0,32%	0,21	66,60	66,40	66,00	66,64	166K	197
22/03/2024	0,14%	0,09	66,39	66,44	65,96	67,00	201K	159
21/03/2024	-0,94%	-0,63	66,30	66,90	66,01	66,90	169K	394
20/03/2024	1,41%	0,93	66,93	66,22	65,80	66,93	318K	170
19/03/2024	0,24%	0,16	66,00	66,30	65,81	66,30	345K	1.098
18/03/2024	-0,38%	-0,25	65,84	65,60	65,60	66,33	175K	1.107
15/03/2024	-1,72%	-1,16	66,09	66,72	65,81	66,72	167K	1.054
14/03/2024	0,46%	0,31	67,25	66,92	66,92	67,64	236K	154
13/03/2024	0,21%	0,14	66,94	66,81	66,55	66,95	51K	70
12/03/2024	0,38%	0,25	66,80	66,50	66,49	66,94	112K	177
11/03/2024	-0,52%	-0,35	66,55	66,97	66,55	66,97	83K	197
08/03/2024	0,75%	0,50	66,90	66,48	66,46	67,00	235K	776
07/03/2024	0,12%	0,08	66,40	66,49	66,22	66,50	104K	79
06/03/2024	-0,09%	-0,06	66,32	66,51	66,30	66,76	295K	90
05/03/2024	0,58%	0,38	66,38	66,00	66,00	66,84	257K	144
04/03/2024	-0,60%	-0,40	66,00	66,40	66,00	66,40	247K	201
01/03/2024	0,45%	0,30	66,40	66,56	66,15	66,56	149K	98
29/02/2024	0,15%	0,10	66,10	66,35	66,10	66,52	175K	148
28/02/2024	-0,27%	-0,18	66,00	66,18	66,00	66,70	154K	120
27/02/2024	0,05%	0,03	66,18	66,18	65,84	66,85	268K	1.387
26/02/2024	0,14%	0,09	66,15	66,02	65,53	66,18	268K	563
23/02/2024	0,35%	0,23	66,06	65,84	65,80	66,27	208K	1.253
22/02/2024	-0,93%	-0,62	65,83	66,45	65,80	66,50	449K	2.373
21/02/2024	0,48%	0,32	66,45	66,41	66,15	66,80	67K	115
20/02/2024	-0,51%	-0,34	66,13	66,50	65,84	66,95	193K	179
19/02/2024	-0,79%	-0,53	66,47	65,99	65,70	66,60	163K	198
16/02/2024	-3,33%	-2,31	67,00	69,01	66,83	69,47	1M	2.163
15/02/2024	-0,96%	-0,67	69,31	69,85	68,50	70,39	429K	257
14/02/2024	0,00%	0,00	69,98	69,98	69,70	69,98	82K	128
09/02/2024	0,00%	0,00	69,98	69,62	69,50	69,98	275K	233
08/02/2024	0,50%	0,35	69,98	69,62	69,56	70,02	161K	332
07/02/2024	-0,27%	-0,19	69,63	70,23	69,50	70,23	79K	110
06/02/2024	-0,16%	-0,11	69,82	69,89	69,50	70,29	83K	93
05/02/2024	0,07%	0,05	69,93	69,88	69,88	70,99	128K	169
02/02/2024	0,55%	0,38	69,88	69,42	69,15	70,30	157K	137
01/02/2024	-0,42%	-0,29	69,50	69,79	69,21	69,97	151K	158
31/01/2024	0,16%	0,11	69,79	69,68	69,50	69,80	160K	145
30/01/2024	-0,17%	-0,12	69,68	69,80	69,52	69,80	70K	126
29/01/2024	-0,10%	-0,07	69,80	69,87	69,21	70,44	178K	211
26/01/2024	-0,64%	-0,45	69,87	70,49	69,50	70,49	330K	405
25/01/2024	0,60%	0,42	70,32	70,27	69,90	70,54	68K	83
24/01/2024	-0,71%	-0,50	69,90	70,01	69,90	70,52	107K	87
23/01/2024	0,57%	0,40	70,40	69,81	69,81	70,44	96K	113
22/01/2024	-1,39%	-0,99	70,00	70,99	69,70	70,99	565K	352
19/01/2024	-0,11%	-0,08	70,99	71,00	70,49	71,00	161K	407
18/01/2024	0,81%	0,57	71,07	70,50	69,61	71,16	335K	1.126
17/01/2024	0,03%	0,02	70,50	70,48	70,20	70,76	73K	75
16/01/2024	-	-	70,48	71,00	70,00	71,00	137K	152

Date,Open,High,Low,Close,Volume
26-Jul-24,61.20,61.20,60.35,61.10,1263598
25-Jul-24,61.00,61.60,61.00,61.20,139939
24-Jul-24,61.72,61.95,61.31,61.31,85461
23-Jul-24,62.18,62.18,61.60,61.72,40955
22-Jul-24,62.49,62.49,61.52,62.18,91731
19-Jul-24,61.60,62.63,61.60,62.48,43475
18-Jul-24,62.55,62.55,61.60,61.60,137498
17-Jul-24,61.69,62.00,61.50,61.65,225038
16-Jul-24,61.29,61.79,61.25,61.56,227507
15-Jul-24,60.49,61.91,60.49,61.21,154465
12-Jul-24,61.37,62.50,61.01,61.17,273622
11-Jul-24,61.34,62.33,61.04,61.34,339299
10-Jul-24,62.00,62.66,61.36,61.41,95375
09-Jul-24,61.50,62.00,61.20,61.99,461220
08-Jul-24,60.61,61.49,60.61,61.39,376798
05-Jul-24,60.95,61.00,60.40,60.60,291716
04-Jul-24,60.12,60.99,59.78,60.83,477127
03-Jul-24,60.02,60.71,60.02,60.35,72270
02-Jul-24,60.00,60.50,59.99,60.15,290550
01-Jul-24,60.56,60.98,59.76,60.00,163202
28-Jun-24,60.00,60.44,59.50,60.00,767515
27-Jun-24,60.34,60.34,59.44,59.70,351897
26-Jun-24,59.57,60.33,59.30,59.71,480021
25-Jun-24,59.73,59.91,59.30,59.57,89250
24-Jun-24,59.61,60.00,59.02,59.61,167280
21-Jun-24,59.94,60.04,59.50,59.60,739602
20-Jun-24,59.70,60.07,59.50,59.90,461162
19-Jun-24,59.90,60.53,59.89,60.00,265353
18-Jun-24,61.20,61.21,59.40,60.02,571947
17-Jun-24,62.38,62.38,61.01,61.28,76164
14-Jun-24,62.23,62.98,62.00,62.69,248885
13-Jun-24,63.61,63.61,62.00,62.22,188466
12-Jun-24,63.54,63.97,63.50,63.52,59084
11-Jun-24,63.70,64.20,63.50,63.51,349691
10-Jun-24,63.00,64.22,63.00,63.71,143964
07-Jun-24,63.49,63.50,62.71,63.07,237904
06-Jun-24,63.08,63.50,63.00,63.44,368378
05-Jun-24,62.78,62.95,62.70,62.78,103939
04-Jun-24,63.13,63.14,62.50,62.79,523858
03-Jun-24,63.68,63.68,62.57,63.18,148063
31-May-24,62.45,63.88,61.90,63.72,131196
29-May-24,62.15,62.48,61.92,62.23,270124
28-May-24,62.71,62.71,62.26,62.48,134973
27-May-24,62.60,62.73,62.10,62.53,60662
24-May-24,62.11,62.73,62.11,62.60,113735
23-May-24,63.18,63.18,62.25,62.66,402837
22-May-24,63.80,63.80,62.05,62.96,398602
21-May-24,63.63,63.94,63.40,63.68,138771
20-May-24,63.84,64.31,63.51,63.53,130760
17-May-24,64.03,64.18,63.04,63.84,114498
16-May-24,63.78,64.92,63.40,63.56,479448
15-May-24,64.28,64.44,64.16,64.41,167577
14-May-24,64.40,64.41,63.76,64.29,68831
13-May-24,64.08,64.28,63.52,64.26,350899
10-May-24,64.12,64.35,64.04,64.25,83049
09-May-24,64.40,64.41,63.63,64.12,315575
08-May-24,64.40,64.41,64.28,64.41,101193
07-May-24,64.30,64.50,64.12,64.41,395808
06-May-24,65.01,65.35,64.17,64.87,1049667
03-May-24,65.62,65.75,65.05,65.10,363123
02-May-24,65.89,66.09,65.55,65.78,142770
30-Apr-24,66.15,66.15,65.84,65.84,161718
29-Apr-24,66.30,66.30,65.90,66.15,190524
26-Apr-24,66.07,66.23,65.89,66.20,143085
25-Apr-24,66.70,66.90,65.99,66.36,192047
24-Apr-24,66.28,66.93,66.28,66.67,395563
23-Apr-24,65.93,66.60,65.93,66.28,279605
22-Apr-24,66.39,66.50,65.73,65.82,240374
19-Apr-24,67.20,67.98,66.08,66.41,260343
18-Apr-24,67.11,69.02,66.51,67.15,880020
17-Apr-24,66.25,67.19,66.25,67.00,763751
16-Apr-24,66.03,66.29,65.76,66.20,483572
15-Apr-24,65.73,66.10,65.73,66.00,496472
12-Apr-24,66.55,67.00,66.25,66.87,626437
11-Apr-24,66.39,66.98,66.00,66.55,440815
10-Apr-24,66.49,66.68,65.91,66.34,350853
09-Apr-24,66.00,66.52,66.00,66.30,297884
08-Apr-24,65.97,66.27,65.81,65.88,611516
05-Apr-24,65.96,65.97,65.80,65.95,208922
04-Apr-24,66.00,66.00,65.78,65.97,233273
03-Apr-24,66.51,66.86,65.65,66.02,674886
02-Apr-24,66.75,66.75,66.20,66.48,65692
01-Apr-24,66.80,66.97,66.20,66.20,234248
28-Mar-24,66.99,67.00,66.40,66.80,134946
27-Mar-24,66.55,66.99,66.55,66.99,85701
26-Mar-24,66.50,67.00,65.94,67.00,216321
25-Mar-24,66.40,66.64,66.00,66.60,166320
22-Mar-24,66.44,67.00,65.96,66.39,201019
21-Mar-24,66.90,66.90,66.01,66.30,169205
20-Mar-24,66.22,66.93,65.80,66.93,318108
19-Mar-24,66.30,66.30,65.81,66.00,344776
18-Mar-24,65.60,66.33,65.60,65.84,175024
15-Mar-24,66.72,66.72,65.81,66.09,166854
14-Mar-24,66.92,67.64,66.92,67.25,236062
13-Mar-24,66.81,66.95,66.55,66.94,50650
12-Mar-24,66.50,66.94,66.49,66.80,112108
11-Mar-24,66.97,66.97,66.55,66.55,82807
08-Mar-24,66.48,67.00,66.46,66.90,235021
07-Mar-24,66.49,66.50,66.22,66.40,104194
06-Mar-24,66.51,66.76,66.30,66.32,294891
05-Mar-24,66.00,66.84,66.00,66.38,256971
04-Mar-24,66.40,66.40,66.00,66.00,246567
01-Mar-24,66.56,66.56,66.15,66.40,149084
29-Feb-24,66.35,66.52,66.10,66.10,174823
28-Feb-24,66.18,66.70,66.00,66.00,153987
27-Feb-24,66.18,66.85,65.84,66.18,267756
26-Feb-24,66.02,66.18,65.53,66.15,267733
23-Feb-24,65.84,66.27,65.80,66.06,207779
22-Feb-24,66.45,66.50,65.80,65.83,449321
21-Feb-24,66.41,66.80,66.15,66.45,67275
20-Feb-24,66.50,66.95,65.84,66.13,193045
19-Feb-24,65.99,66.60,65.70,66.47,162551
16-Feb-24,69.01,69.47,66.83,67.00,1101811
15-Feb-24,69.85,70.39,68.50,69.31,428861
14-Feb-24,69.98,69.98,69.70,69.98,82285
09-Feb-24,69.62,69.98,69.50,69.98,274731
08-Feb-24,69.62,70.02,69.56,69.98,161258
07-Feb-24,70.23,70.23,69.50,69.63,79474
06-Feb-24,69.89,70.29,69.50,69.82,82925
05-Feb-24,69.88,70.99,69.88,69.93,127748
02-Feb-24,69.42,70.30,69.15,69.88,157465
01-Feb-24,69.79,69.97,69.21,69.50,151495
31-Jan-24,69.68,69.80,69.50,69.79,160369
30-Jan-24,69.80,69.80,69.52,69.68,69506
29-Jan-24,69.87,70.44,69.21,69.80,178001
26-Jan-24,70.49,70.49,69.50,69.87,330235
25-Jan-24,70.27,70.54,69.90,70.32,68472
24-Jan-24,70.01,70.52,69.90,69.90,106710
23-Jan-24,69.81,70.44,69.81,70.40,95598
22-Jan-24,70.99,70.99,69.70,70.00,564732
19-Jan-24,71.00,71.00,70.49,70.99,160693
18-Jan-24,70.50,71.16,69.61,71.07,334539
17-Jan-24,70.48,70.76,70.20,70.50,73105
16-Jan-24,71.00,71.00,70.00,70.48,136863

*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: OUFF11