Cotação atual, histórico e gráfico do papel: OUJP11

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 OUJP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/02/2026	1,71%	1,41	83,85	83,15	82,29	84,22	410K	589
12/02/2026	0,21%	0,17	82,44	82,98	82,38	83,10	206K	454
11/02/2026	-0,88%	-0,73	82,27	83,83	82,00	84,20	687K	2.680
10/02/2026	-0,67%	-0,56	83,00	83,38	82,23	84,61	843K	3.092
09/02/2026	-1,12%	-0,95	83,56	85,36	83,52	85,97	492K	1.052
06/02/2026	0,04%	0,03	84,51	84,50	83,01	86,51	466K	597
05/02/2026	0,57%	0,48	84,48	84,00	82,34	84,97	599K	1.824

04/02/2026	-0,59%	-0,50	84,00	84,50	83,23	85,47	657K	906
03/02/2026	-2,01%	-1,73	84,50	86,23	84,50	87,45	562K	634
02/02/2026	-3,46%	-3,09	86,23	88,23	86,23	89,00	473K	1.455
30/01/2026	-0,39%	-0,35	89,32	89,46	88,30	91,47	2M	3.026
29/01/2026	3,07%	2,67	89,67	87,01	85,67	89,67	2M	2.508
28/01/2026	1,21%	1,04	87,00	85,94	85,65	87,23	622K	675
27/01/2026	2,82%	2,36	85,96	82,85	82,85	86,00	1M	2.050
26/01/2026	2,26%	1,85	83,60	81,75	81,70	83,95	999K	1.339
23/01/2026	1,33%	1,07	81,75	80,75	80,70	82,00	326K	475
22/01/2026	0,85%	0,68	80,68	80,07	79,90	80,68	344K	516
21/01/2026	0,34%	0,27	80,00	79,90	79,53	80,00	516K	942
20/01/2026	0,48%	0,38	79,73	79,87	79,37	79,88	208K	413
19/01/2026	-0,59%	-0,47	79,35	80,03	79,00	80,50	315K	939
16/01/2026	0,94%	0,74	79,82	78,88	78,69	80,00	474K	1.695
15/01/2026	1,10%	0,86	79,08	78,99	78,22	79,39	606K	709
14/01/2026	-1,13%	-0,89	78,22	79,69	78,22	79,69	949K	513
13/01/2026	0,43%	0,34	79,11	79,20	78,77	79,63	297K	431
12/01/2026	0,48%	0,38	78,77	79,18	78,30	79,19	421K	828
09/01/2026	-0,14%	-0,11	78,39	78,50	78,09	79,18	362K	541
08/01/2026	-0,38%	-0,30	78,50	78,80	78,50	79,00	190K	392
07/01/2026	-0,13%	-0,10	78,80	78,90	78,79	78,95	227K	377
06/01/2026	0,97%	0,76	78,90	78,10	77,90	79,00	367K	1.818
05/01/2026	-0,03%	-0,02	78,14	78,55	77,80	78,55	275K	665
02/01/2026	-1,80%	-1,43	78,16	78,55	77,68	78,69	362K	568
30/12/2025	0,99%	0,78	79,59	78,81	78,80	79,94	279K	391
29/12/2025	0,59%	0,46	78,81	78,35	78,06	78,99	486K	1.341
26/12/2025	1,31%	1,01	78,35	77,33	76,85	78,50	469K	732
23/12/2025	0,97%	0,74	77,34	76,60	76,50	77,34	488K	494
22/12/2025	0,30%	0,23	76,60	76,00	75,71	76,65	2M	2.293
19/12/2025	0,28%	0,21	76,37	76,37	76,02	76,37	262K	1.094
18/12/2025	0,11%	0,08	76,16	76,08	75,98	76,32	278K	1.038
17/12/2025	-0,09%	-0,07	76,08	76,40	75,81	76,40	372K	683
16/12/2025	-0,20%	-0,15	76,15	76,30	76,10	76,40	376K	620
15/12/2025	0,04%	0,03	76,30	76,27	76,01	76,32	315K	613
12/12/2025	0,28%	0,21	76,27	76,30	75,89	76,43	283K	408
11/12/2025	0,20%	0,15	76,06	76,29	75,91	76,29	137K	237
10/12/2025	0,16%	0,12	75,91	76,13	75,57	76,19	435K	3.298
09/12/2025	-0,49%	-0,37	75,79	76,09	75,36	76,09	375K	941
08/12/2025	0,28%	0,21	76,16	76,37	75,61	76,37	415K	692
05/12/2025	0,17%	0,13	75,95	75,90	75,80	76,20	328K	395
04/12/2025	-0,01%	-0,01	75,82	75,90	75,73	75,90	135K	143
03/12/2025	0,04%	0,03	75,83	75,73	75,52	75,90	137K	252
02/12/2025	-0,38%	-0,29	75,80	76,10	75,53	76,20	349K	447
01/12/2025	-0,52%	-0,40	76,09	76,44	75,80	76,44	322K	442
28/11/2025	0,71%	0,54	76,49	75,86	75,86	76,65	290K	424
27/11/2025	0,29%	0,22	75,95	75,75	75,75	76,36	106K	248
26/11/2025	0,33%	0,25	75,73	76,47	75,61	76,47	362K	326
25/11/2025	-0,13%	-0,10	75,48	75,58	75,48	76,29	277K	342
24/11/2025	-0,75%	-0,57	75,58	75,67	75,03	76,25	1M	1.858
21/11/2025	-0,39%	-0,30	76,15	75,61	75,61	76,44	215K	830
19/11/2025	0,22%	0,17	76,45	76,50	76,00	76,50	145K	303
18/11/2025	-0,27%	-0,21	76,28	76,65	76,28	76,65	212K	303
17/11/2025	0,57%	0,43	76,49	76,24	75,65	76,52	264K	651
14/11/2025	0,74%	0,56	76,06	75,50	75,50	76,25	412K	528
13/11/2025	-0,89%	-0,68	75,50	76,54	75,46	76,65	394K	1.131
12/11/2025	0,55%	0,42	76,18	75,76	75,30	76,20	422K	848
11/11/2025	0,64%	0,48	75,76	75,00	75,00	76,20	546K	645
10/11/2025	0,37%	0,28	75,28	75,00	74,62	75,38	676K	1.311
07/11/2025	0,74%	0,55	75,00	74,48	74,45	75,19	154K	918
06/11/2025	0,13%	0,10	74,45	74,34	74,34	74,65	100K	204
05/11/2025	0,20%	0,15	74,35	74,20	74,09	74,51	138K	262
04/11/2025	0,11%	0,08	74,20	74,15	74,00	74,59	283K	489
03/11/2025	-2,59%	-1,97	74,12	75,85	73,15	75,85	974K	1.167
31/10/2025	-0,09%	-0,07	76,09	76,16	75,74	76,16	363K	1.010
30/10/2025	-0,05%	-0,04	76,16	76,46	74,12	76,46	483K	838
29/10/2025	0,11%	0,08	76,20	76,40	76,04	76,52	276K	346
28/10/2025	0,05%	0,04	76,12	75,85	75,78	76,30	377K	497
27/10/2025	0,69%	0,52	76,08	75,07	75,07	76,10	169K	483
24/10/2025	1,29%	0,96	75,56	74,98	74,92	75,88	280K	382
23/10/2025	-1,92%	-1,46	74,60	76,04	74,02	76,04	2M	2.457
22/10/2025	0,08%	0,06	76,06	76,40	75,75	76,40	181K	795
21/10/2025	-0,52%	-0,40	76,00	76,40	75,86	76,40	186K	532
20/10/2025	0,10%	0,08	76,40	76,32	75,75	76,50	316K	462
17/10/2025	-0,04%	-0,03	76,32	76,50	76,13	76,76	171K	647
16/10/2025	-0,20%	-0,15	76,35	76,78	76,22	76,78	323K	478
15/10/2025	0,24%	0,18	76,50	76,36	76,24	76,73	302K	1.110
14/10/2025	0,09%	0,07	76,32	75,95	75,95	76,35	361K	638
13/10/2025	0,86%	0,65	76,25	75,70	75,06	76,48	432K	680
10/10/2025	0,93%	0,70	75,60	74,90	74,51	75,74	500K	530
09/10/2025	0,43%	0,32	74,90	74,22	74,06	75,00	153K	453
08/10/2025	0,11%	0,08	74,58	75,14	73,75	75,14	478K	1.856
07/10/2025	-0,32%	-0,24	74,50	75,39	74,50	75,39	370K	640
06/10/2025	-0,41%	-0,31	74,74	75,05	74,56	75,74	432K	1.087
03/10/2025	-0,33%	-0,25	75,05	75,02	75,02	75,69	385K	875
02/10/2025	-0,21%	-0,16	75,30	75,74	75,00	75,74	344K	768
01/10/2025	-0,84%	-0,64	75,46	74,58	74,58	75,90	347K	743
30/09/2025	0,09%	0,07	76,10	76,10	75,50	76,10	586K	1.026
29/09/2025	0,70%	0,53	76,03	75,97	75,70	76,10	430K	1.218
26/09/2025	0,00%	0,00	75,50	75,50	75,33	76,29	285K	575
25/09/2025	0,00%	0,00	75,50	75,50	74,90	75,64	362K	698
24/09/2025	0,53%	0,40	75,50	75,25	75,00	75,98	326K	657
23/09/2025	0,03%	0,02	75,10	75,09	74,80	75,49	457K	1.510
22/09/2025	-2,30%	-1,77	75,08	76,85	74,86	76,99	894K	2.393
19/09/2025	0,07%	0,05	76,85	76,90	76,50	76,90	323K	786
18/09/2025	0,00%	0,00	76,80	76,98	76,54	77,00	451K	817
17/09/2025	-3,27%	-2,60	76,80	78,00	76,34	78,00	2M	2.872
16/09/2025	0,25%	0,20	79,40	79,34	79,07	79,86	272K	778
15/09/2025	0,51%	0,40	79,20	78,90	78,80	79,64	375K	1.043
12/09/2025	0,84%	0,66	78,80	78,15	78,15	78,97	233K	627
11/09/2025	-0,33%	-0,26	78,14	78,15	78,14	78,88	253K	605
10/09/2025	1,03%	0,80	78,40	77,75	77,75	78,80	534K	2.024
09/09/2025	-0,10%	-0,08	77,60	77,86	77,56	78,06	292K	958
08/09/2025	0,25%	0,19	77,68	77,49	77,47	78,00	235K	927
05/09/2025	0,30%	0,23	77,49	77,35	77,26	77,89	285K	494
04/09/2025	-0,09%	-0,07	77,26	77,67	77,02	77,68	218K	655
03/09/2025	-0,25%	-0,19	77,33	77,51	77,26	77,60	236K	1.325
02/09/2025	-0,22%	-0,17	77,52	77,69	77,20	77,77	310K	534
01/09/2025	-0,65%	-0,51	77,69	77,55	77,38	78,09	241K	780
29/08/2025	-0,01%	-0,01	78,20	78,28	78,13	78,75	711K	1.473
28/08/2025	-0,10%	-0,08	78,21	78,29	78,12	78,49	331K	971
27/08/2025	-0,01%	-0,01	78,29	78,40	78,10	78,62	262K	828
26/08/2025	0,60%	0,47	78,30	77,98	77,64	78,69	419K	938
25/08/2025	0,79%	0,61	77,83	77,73	77,12	78,00	496K	2.757
22/08/2025	0,30%	0,23	77,22	76,99	76,81	77,34	213K	505
21/08/2025	-1,31%	-1,02	76,99	77,62	76,54	79,19	655K	1.437
20/08/2025	-0,89%	-0,70	78,01	78,67	77,54	78,85	2M	1.875
19/08/2025	0,25%	0,20	78,71	78,68	77,40	79,03	529K	1.827
18/08/2025	-0,43%	-0,34	78,51	79,00	78,35	79,13	572K	3.149
15/08/2025	0,09%	0,07	78,85	78,64	78,63	79,10	181K	446
14/08/2025	0,41%	0,32	78,78	78,34	78,34	78,87	229K	712
13/08/2025	0,33%	0,26	78,46	78,21	78,06	78,50	1M	870
12/08/2025	0,31%	0,24	78,20	77,96	77,88	78,50	331K	1.379
11/08/2025	0,72%	0,56	77,96	77,70	77,27	78,50	442K	1.799
08/08/2025	0,18%	0,14	77,40	77,27	77,27	77,89	308K	642
07/08/2025	0,99%	0,76	77,26	77,60	77,01	77,60	138K	412
06/08/2025	-0,80%	-0,62	76,50	77,15	76,07	77,70	621K	623
05/08/2025	-	-	77,12	76,90	76,90	77,30	183K	390

Date,Open,High,Low,Close,Volume
13-Feb-26,83.15,84.22,82.29,83.85,409588
12-Feb-26,82.98,83.10,82.38,82.44,205956
11-Feb-26,83.83,84.20,82.00,82.27,687199
10-Feb-26,83.38,84.61,82.23,83.00,842621
09-Feb-26,85.36,85.97,83.52,83.56,492479
06-Feb-26,84.50,86.51,83.01,84.51,465928
05-Feb-26,84.00,84.97,82.34,84.48,598746
04-Feb-26,84.50,85.47,83.23,84.00,656618
03-Feb-26,86.23,87.45,84.50,84.50,562226
02-Feb-26,88.23,89.00,86.23,86.23,472844
30-Jan-26,89.46,91.47,88.30,89.32,1690025
29-Jan-26,87.01,89.67,85.67,89.67,1586924
28-Jan-26,85.94,87.23,85.65,87.00,622046
27-Jan-26,82.85,86.00,82.85,85.96,1055167
26-Jan-26,81.75,83.95,81.70,83.60,998761
23-Jan-26,80.75,82.00,80.70,81.75,326002
22-Jan-26,80.07,80.68,79.90,80.68,344387
21-Jan-26,79.90,80.00,79.53,80.00,515993
20-Jan-26,79.87,79.88,79.37,79.73,208461
19-Jan-26,80.03,80.50,79.00,79.35,314914
16-Jan-26,78.88,80.00,78.69,79.82,474140
15-Jan-26,78.99,79.39,78.22,79.08,606288
14-Jan-26,79.69,79.69,78.22,78.22,949426
13-Jan-26,79.20,79.63,78.77,79.11,297076
12-Jan-26,79.18,79.19,78.30,78.77,421248
09-Jan-26,78.50,79.18,78.09,78.39,362081
08-Jan-26,78.80,79.00,78.50,78.50,189613
07-Jan-26,78.90,78.95,78.79,78.80,227277
06-Jan-26,78.10,79.00,77.90,78.90,367433
05-Jan-26,78.55,78.55,77.80,78.14,275152
02-Jan-26,78.55,78.69,77.68,78.16,362078
30-Dec-25,78.81,79.94,78.80,79.59,278709
29-Dec-25,78.35,78.99,78.06,78.81,485557
26-Dec-25,77.33,78.50,76.85,78.35,468785
23-Dec-25,76.60,77.34,76.50,77.34,487694
22-Dec-25,76.00,76.65,75.71,76.60,1552783
19-Dec-25,76.37,76.37,76.02,76.37,261899
18-Dec-25,76.08,76.32,75.98,76.16,278396
17-Dec-25,76.40,76.40,75.81,76.08,372170
16-Dec-25,76.30,76.40,76.10,76.15,375992
15-Dec-25,76.27,76.32,76.01,76.30,315141
12-Dec-25,76.30,76.43,75.89,76.27,282877
11-Dec-25,76.29,76.29,75.91,76.06,137295
10-Dec-25,76.13,76.19,75.57,75.91,434829
09-Dec-25,76.09,76.09,75.36,75.79,375152
08-Dec-25,76.37,76.37,75.61,76.16,414830
05-Dec-25,75.90,76.20,75.80,75.95,327953
04-Dec-25,75.90,75.90,75.73,75.82,135395
03-Dec-25,75.73,75.90,75.52,75.83,137466
02-Dec-25,76.10,76.20,75.53,75.80,348705
01-Dec-25,76.44,76.44,75.80,76.09,321835
28-Nov-25,75.86,76.65,75.86,76.49,290224
27-Nov-25,75.75,76.36,75.75,75.95,106115
26-Nov-25,76.47,76.47,75.61,75.73,361990
25-Nov-25,75.58,76.29,75.48,75.48,277049
24-Nov-25,75.67,76.25,75.03,75.58,1239041
21-Nov-25,75.61,76.44,75.61,76.15,214742
19-Nov-25,76.50,76.50,76.00,76.45,145295
18-Nov-25,76.65,76.65,76.28,76.28,211987
17-Nov-25,76.24,76.52,75.65,76.49,264000
14-Nov-25,75.50,76.25,75.50,76.06,412121
13-Nov-25,76.54,76.65,75.46,75.50,393811
12-Nov-25,75.76,76.20,75.30,76.18,421553
11-Nov-25,75.00,76.20,75.00,75.76,546487
10-Nov-25,75.00,75.38,74.62,75.28,675783
07-Nov-25,74.48,75.19,74.45,75.00,154437
06-Nov-25,74.34,74.65,74.34,74.45,100389
05-Nov-25,74.20,74.51,74.09,74.35,137982
04-Nov-25,74.15,74.59,74.00,74.20,283038
03-Nov-25,75.85,75.85,73.15,74.12,974365
31-Oct-25,76.16,76.16,75.74,76.09,363298
30-Oct-25,76.46,76.46,74.12,76.16,483054
29-Oct-25,76.40,76.52,76.04,76.20,276273
28-Oct-25,75.85,76.30,75.78,76.12,376788
27-Oct-25,75.07,76.10,75.07,76.08,168967
24-Oct-25,74.98,75.88,74.92,75.56,280417
23-Oct-25,76.04,76.04,74.02,74.60,1816135
22-Oct-25,76.40,76.40,75.75,76.06,180716
21-Oct-25,76.40,76.40,75.86,76.00,185587
20-Oct-25,76.32,76.50,75.75,76.40,315986
17-Oct-25,76.50,76.76,76.13,76.32,171338
16-Oct-25,76.78,76.78,76.22,76.35,323441
15-Oct-25,76.36,76.73,76.24,76.50,302270
14-Oct-25,75.95,76.35,75.95,76.32,360982
13-Oct-25,75.70,76.48,75.06,76.25,432196
10-Oct-25,74.90,75.74,74.51,75.60,500332
09-Oct-25,74.22,75.00,74.06,74.90,152579
08-Oct-25,75.14,75.14,73.75,74.58,478084
07-Oct-25,75.39,75.39,74.50,74.50,370271
06-Oct-25,75.05,75.74,74.56,74.74,432319
03-Oct-25,75.02,75.69,75.02,75.05,385111
02-Oct-25,75.74,75.74,75.00,75.30,344137
01-Oct-25,74.58,75.90,74.58,75.46,346642
30-Sep-25,76.10,76.10,75.50,76.10,586245
29-Sep-25,75.97,76.10,75.70,76.03,429690
26-Sep-25,75.50,76.29,75.33,75.50,284665
25-Sep-25,75.50,75.64,74.90,75.50,362082
24-Sep-25,75.25,75.98,75.00,75.50,325565
23-Sep-25,75.09,75.49,74.80,75.10,457476
22-Sep-25,76.85,76.99,74.86,75.08,894115
19-Sep-25,76.90,76.90,76.50,76.85,323207
18-Sep-25,76.98,77.00,76.54,76.80,451273
17-Sep-25,78.00,78.00,76.34,76.80,2381056
16-Sep-25,79.34,79.86,79.07,79.40,272378
15-Sep-25,78.90,79.64,78.80,79.20,375348
12-Sep-25,78.15,78.97,78.15,78.80,232843
11-Sep-25,78.15,78.88,78.14,78.14,252838
10-Sep-25,77.75,78.80,77.75,78.40,534278
09-Sep-25,77.86,78.06,77.56,77.60,292407
08-Sep-25,77.49,78.00,77.47,77.68,235222
05-Sep-25,77.35,77.89,77.26,77.49,285420
04-Sep-25,77.67,77.68,77.02,77.26,218027
03-Sep-25,77.51,77.60,77.26,77.33,235844
02-Sep-25,77.69,77.77,77.20,77.52,309909
01-Sep-25,77.55,78.09,77.38,77.69,240607
29-Aug-25,78.28,78.75,78.13,78.20,710797
28-Aug-25,78.29,78.49,78.12,78.21,330817
27-Aug-25,78.40,78.62,78.10,78.29,262332
26-Aug-25,77.98,78.69,77.64,78.30,419136
25-Aug-25,77.73,78.00,77.12,77.83,495761
22-Aug-25,76.99,77.34,76.81,77.22,213313
21-Aug-25,77.62,79.19,76.54,76.99,655251
20-Aug-25,78.67,78.85,77.54,78.01,1517645
19-Aug-25,78.68,79.03,77.40,78.71,528828
18-Aug-25,79.00,79.13,78.35,78.51,571850
15-Aug-25,78.64,79.10,78.63,78.85,181344
14-Aug-25,78.34,78.87,78.34,78.78,229240
13-Aug-25,78.21,78.50,78.06,78.46,1027358
12-Aug-25,77.96,78.50,77.88,78.20,330958
11-Aug-25,77.70,78.50,77.27,77.96,442063
08-Aug-25,77.27,77.89,77.27,77.40,307913
07-Aug-25,77.60,77.60,77.01,77.26,137642
06-Aug-25,77.15,77.70,76.07,76.50,621473
05-Aug-25,76.90,77.30,76.90,77.12,182940

*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: OUJP11