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
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	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	-	-	79,00	90,03	79,00	90,03	41K	25

Date,Open,High,Low,Close,Volume
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
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

*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...