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
27/01/2025	-0,15%	-0,10	68,60	68,70	68,57	69,78	292K	641
24/01/2025	-0,54%	-0,37	68,70	68,55	68,55	69,17	345K	728
23/01/2025	-1,47%	-1,03	69,07	70,10	68,72	70,10	578K	2.057
22/01/2025	0,14%	0,10	70,10	70,00	69,74	70,10	400K	562
21/01/2025	-0,04%	-0,03	70,00	69,71	69,70	70,48	252K	288
20/01/2025	0,56%	0,39	70,03	69,64	69,64	70,80	253K	720
17/01/2025	-1,71%	-1,21	69,64	70,00	69,62	70,78	487K	2.373

16/01/2025	-0,03%	-0,02	70,85	70,87	70,00	70,90	329K	1.592
15/01/2025	0,60%	0,42	70,87	71,00	70,01	71,00	322K	949
14/01/2025	-0,77%	-0,55	70,45	71,00	70,41	71,69	243K	420
13/01/2025	-0,06%	-0,04	71,00	71,04	71,00	71,90	224K	873
10/01/2025	0,91%	0,64	71,04	71,00	71,00	72,00	668K	2.985
09/01/2025	0,10%	0,07	70,40	70,90	70,30	70,98	220K	588
08/01/2025	-0,38%	-0,27	70,33	70,98	70,00	71,35	206K	434
07/01/2025	-1,30%	-0,93	70,60	71,53	69,73	72,18	849K	3.039
06/01/2025	-2,37%	-1,74	71,53	73,27	71,50	73,60	524K	1.353
03/01/2025	2,69%	1,92	73,27	71,50	71,50	73,46	161K	326
02/01/2025	-3,58%	-2,65	71,35	72,62	71,30	73,57	230K	541
30/12/2024	0,91%	0,67	74,00	73,33	72,82	74,00	238K	478
27/12/2024	1,57%	1,13	73,33	72,20	71,99	74,15	384K	951
26/12/2024	2,06%	1,46	72,20	69,71	69,71	73,30	312K	932
23/12/2024	4,82%	3,25	70,74	67,49	66,80	71,30	293K	991
20/12/2024	1,49%	0,99	67,49	66,35	66,35	67,75	308K	1.030
19/12/2024	-1,76%	-1,19	66,50	67,60	65,10	67,62	506K	840
18/12/2024	-3,45%	-2,42	67,69	69,01	66,60	69,93	857K	1.488
17/12/2024	-0,78%	-0,55	70,11	70,08	69,50	70,60	506K	796
16/12/2024	-0,52%	-0,37	70,66	71,03	70,51	71,55	543K	1.052
13/12/2024	0,32%	0,23	71,03	70,79	70,08	71,54	403K	1.531
12/12/2024	-0,70%	-0,50	70,80	71,30	70,68	72,39	362K	1.196
11/12/2024	-0,99%	-0,71	71,30	72,01	70,66	72,29	320K	849
10/12/2024	-1,89%	-1,39	72,01	72,50	71,70	73,36	401K	887
09/12/2024	-0,29%	-0,21	73,40	73,61	72,62	74,33	669K	3.630
06/12/2024	1,45%	1,05	73,61	72,50	72,00	75,00	357K	756
05/12/2024	-2,76%	-2,06	72,56	74,51	71,21	74,51	941K	1.811
04/12/2024	-1,10%	-0,83	74,62	75,45	73,03	75,80	649K	966
03/12/2024	-0,46%	-0,35	75,45	76,00	75,45	76,23	302K	652
02/12/2024	-2,75%	-2,14	75,80	76,85	75,12	76,85	431K	712
29/11/2024	0,57%	0,44	77,94	77,83	77,00	78,14	583K	2.418
28/11/2024	-0,42%	-0,33	77,50	78,12	77,32	78,83	717K	2.725
27/11/2024	-0,40%	-0,31	77,83	78,14	77,61	78,99	705K	2.030
26/11/2024	0,03%	0,02	78,14	77,95	77,95	78,44	400K	2.281
25/11/2024	0,10%	0,08	78,12	78,15	77,97	78,48	578K	900
22/11/2024	-0,12%	-0,09	78,04	78,13	77,45	78,15	792K	2.127
21/11/2024	0,17%	0,13	78,13	77,80	77,75	78,15	348K	856
19/11/2024	0,61%	0,47	78,00	77,25	77,25	78,00	282K	261
18/11/2024	0,64%	0,49	77,53	77,05	76,76	78,15	576K	1.219
14/11/2024	0,13%	0,10	77,04	76,80	76,80	78,00	413K	1.409
13/11/2024	-1,23%	-0,96	76,94	77,25	76,53	77,90	817K	1.762
12/11/2024	-0,10%	-0,08	77,90	77,51	77,35	78,12	542K	931
11/11/2024	0,14%	0,11	77,98	77,87	77,70	78,15	996K	1.106
08/11/2024	0,03%	0,02	77,87	78,09	76,81	78,18	1M	1.668
07/11/2024	0,03%	0,02	77,85	77,61	77,61	78,22	309K	496
06/11/2024	-0,24%	-0,19	77,83	78,01	77,72	78,20	431K	1.173
05/11/2024	0,15%	0,12	78,02	77,90	77,54	78,21	243K	466
04/11/2024	-0,42%	-0,33	77,90	78,23	77,51	78,25	474K	1.273
01/11/2024	-0,72%	-0,57	78,23	77,30	76,90	78,29	402K	987
31/10/2024	0,54%	0,42	78,80	79,30	78,01	79,30	701K	695
30/10/2024	-0,47%	-0,37	78,38	78,21	78,21	79,32	237K	1.041
29/10/2024	0,06%	0,05	78,75	78,13	78,13	79,33	368K	634
28/10/2024	0,32%	0,25	78,70	78,42	77,41	78,97	615K	2.764
25/10/2024	0,99%	0,77	78,45	76,95	76,82	78,75	418K	647
24/10/2024	0,17%	0,13	77,68	77,03	76,63	77,89	935K	4.531
23/10/2024	-1,29%	-1,01	77,55	78,58	77,00	78,61	1M	3.220
22/10/2024	0,09%	0,07	78,56	78,50	77,81	78,68	2M	1.284
21/10/2024	-1,07%	-0,85	78,49	79,37	78,20	79,72	875K	2.438
18/10/2024	0,46%	0,36	79,34	78,33	78,33	79,34	361K	563
17/10/2024	-0,11%	-0,09	78,98	79,02	78,65	79,27	320K	598
16/10/2024	0,73%	0,57	79,07	78,69	78,00	79,64	438K	1.097
15/10/2024	0,38%	0,30	78,50	77,93	77,93	79,04	531K	629
14/10/2024	-0,13%	-0,10	78,20	77,85	77,80	78,90	526K	949
11/10/2024	0,26%	0,20	78,30	78,00	77,75	78,98	308K	827
10/10/2024	-0,19%	-0,15	78,10	78,00	77,33	78,25	455K	711
09/10/2024	-0,13%	-0,10	78,25	78,80	77,21	78,80	769K	1.242
08/10/2024	2,06%	1,58	78,35	78,03	78,01	78,87	574K	887
07/10/2024	-0,62%	-0,48	76,77	77,25	76,60	77,25	376K	1.430
04/10/2024	-0,09%	-0,07	77,25	77,20	76,60	78,41	905K	1.759
03/10/2024	-0,32%	-0,25	77,32	77,56	77,08	77,56	176K	479
02/10/2024	0,05%	0,04	77,57	77,53	77,49	77,84	250K	290
01/10/2024	-1,61%	-1,27	77,53	78,00	77,01	78,00	625K	929
30/09/2024	-0,15%	-0,12	78,80	78,42	78,42	79,45	345K	581
27/09/2024	0,42%	0,33	78,92	78,76	78,04	79,30	462K	589
26/09/2024	0,49%	0,38	78,59	78,15	77,87	79,00	779K	3.829
25/09/2024	-1,18%	-0,93	78,21	79,15	77,80	79,15	681K	1.503
24/09/2024	-0,08%	-0,06	79,14	79,15	78,76	79,41	254K	782
23/09/2024	0,39%	0,31	79,20	78,71	78,52	79,45	557K	1.876
20/09/2024	-0,22%	-0,17	78,89	79,44	78,70	79,45	441K	1.052
19/09/2024	-1,17%	-0,94	79,06	79,97	78,51	79,99	846K	3.617
18/09/2024	0,00%	0,00	80,00	79,40	79,30	80,29	401K	924
17/09/2024	0,26%	0,21	80,00	79,75	79,52	80,20	562K	1.284
16/09/2024	0,14%	0,11	79,79	79,51	79,30	80,00	891K	1.709
13/09/2024	0,95%	0,75	79,68	78,12	78,12	79,99	302K	837
12/09/2024	-0,15%	-0,12	78,93	78,21	78,21	79,58	405K	1.301
11/09/2024	-0,30%	-0,24	79,05	79,89	78,09	79,89	365K	1.089
10/09/2024	-0,53%	-0,42	79,29	79,14	78,77	79,70	623K	3.112
09/09/2024	0,59%	0,47	79,71	79,25	79,09	80,00	256K	653
06/09/2024	-0,58%	-0,46	79,24	79,70	79,10	80,02	457K	2.418
05/09/2024	0,00%	0,00	79,70	79,70	79,50	79,97	190K	552
04/09/2024	-0,01%	-0,01	79,70	79,71	79,50	80,00	401K	1.016
03/09/2024	0,18%	0,14	79,71	79,50	79,21	80,08	273K	551
02/09/2024	-0,79%	-0,63	79,57	80,18	79,11	80,18	359K	609
30/08/2024	0,12%	0,10	80,20	80,10	79,55	80,79	675K	1.373
29/08/2024	-0,37%	-0,30	80,10	80,42	79,90	80,86	518K	3.725
28/08/2024	-0,14%	-0,11	80,40	80,51	79,94	80,60	589K	2.679
27/08/2024	-0,79%	-0,64	80,51	81,15	80,33	81,48	660K	2.643
26/08/2024	0,19%	0,15	81,15	81,67	81,00	81,68	394K	1.505
23/08/2024	0,87%	0,70	81,00	80,30	80,30	81,74	441K	2.085
22/08/2024	0,12%	0,10	80,30	80,33	80,00	80,77	327K	799
21/08/2024	-0,42%	-0,34	80,20	80,50	80,00	80,78	462K	570
20/08/2024	-1,48%	-1,21	80,54	81,10	80,05	81,80	1M	2.885
19/08/2024	1,11%	0,90	81,75	80,98	80,98	81,84	327K	1.495
16/08/2024	1,32%	1,05	80,85	80,00	79,85	80,88	454K	2.346
15/08/2024	-0,49%	-0,39	79,80	80,00	79,60	80,19	1M	2.555
14/08/2024	-0,10%	-0,08	80,19	80,27	79,62	80,30	977K	2.316
13/08/2024	-0,11%	-0,09	80,27	80,47	79,90	81,04	593K	1.830
12/08/2024	0,11%	0,09	80,36	80,28	80,01	81,02	533K	2.502
09/08/2024	0,35%	0,28	80,27	79,96	79,52	80,48	389K	1.910
08/08/2024	3,19%	2,47	79,99	78,30	77,57	80,15	2M	5.031
07/08/2024	-0,87%	-0,68	77,52	78,60	77,50	78,95	1M	4.206
06/08/2024	-0,13%	-0,10	78,20	78,71	77,91	79,40	581K	1.795
05/08/2024	-2,28%	-1,83	78,30	79,41	77,42	80,10	1M	3.639
02/08/2024	-0,56%	-0,45	80,13	79,81	79,81	80,49	667K	731
01/08/2024	-0,06%	-0,05	80,58	79,81	79,79	80,73	639K	2.880
31/07/2024	0,81%	0,65	80,63	80,02	80,00	81,08	439K	1.643
30/07/2024	-0,46%	-0,37	79,98	80,45	79,38	80,93	915K	3.654
29/07/2024	0,41%	0,33	80,35	80,00	79,83	81,09	477K	831
26/07/2024	0,41%	0,33	80,02	79,77	79,45	80,17	616K	1.312
25/07/2024	-0,09%	-0,07	79,69	79,76	79,27	79,99	1M	1.733
24/07/2024	0,11%	0,09	79,76	79,85	79,32	80,22	409K	519
23/07/2024	0,09%	0,07	79,67	79,75	79,60	80,32	508K	2.134
22/07/2024	-1,92%	-1,56	79,60	80,85	79,24	81,08	2M	8.381
19/07/2024	0,82%	0,66	81,16	80,16	80,12	81,19	217K	605
18/07/2024	-0,31%	-0,25	80,50	80,75	80,10	81,00	327K	1.486
17/07/2024	-0,07%	-0,06	80,75	80,81	80,60	81,16	342K	1.139
16/07/2024	-	-	80,81	80,70	80,69	81,20	357K	1.048

Date,Open,High,Low,Close,Volume
27-Jan-25,68.70,69.78,68.57,68.60,291844
24-Jan-25,68.55,69.17,68.55,68.70,344661
23-Jan-25,70.10,70.10,68.72,69.07,578348
22-Jan-25,70.00,70.10,69.74,70.10,400022
21-Jan-25,69.71,70.48,69.70,70.00,252207
20-Jan-25,69.64,70.80,69.64,70.03,252618
17-Jan-25,70.00,70.78,69.62,69.64,486852
16-Jan-25,70.87,70.90,70.00,70.85,329343
15-Jan-25,71.00,71.00,70.01,70.87,322227
14-Jan-25,71.00,71.69,70.41,70.45,243043
13-Jan-25,71.04,71.90,71.00,71.00,224109
10-Jan-25,71.00,72.00,71.00,71.04,667941
09-Jan-25,70.90,70.98,70.30,70.40,220370
08-Jan-25,70.98,71.35,70.00,70.33,206291
07-Jan-25,71.53,72.18,69.73,70.60,849182
06-Jan-25,73.27,73.60,71.50,71.53,523595
03-Jan-25,71.50,73.46,71.50,73.27,160700
02-Jan-25,72.62,73.57,71.30,71.35,230149
30-Dec-24,73.33,74.00,72.82,74.00,237632
27-Dec-24,72.20,74.15,71.99,73.33,383898
26-Dec-24,69.71,73.30,69.71,72.20,312053
23-Dec-24,67.49,71.30,66.80,70.74,293364
20-Dec-24,66.35,67.75,66.35,67.49,307956
19-Dec-24,67.60,67.62,65.10,66.50,506256
18-Dec-24,69.01,69.93,66.60,67.69,857238
17-Dec-24,70.08,70.60,69.50,70.11,505868
16-Dec-24,71.03,71.55,70.51,70.66,542654
13-Dec-24,70.79,71.54,70.08,71.03,403059
12-Dec-24,71.30,72.39,70.68,70.80,361581
11-Dec-24,72.01,72.29,70.66,71.30,319572
10-Dec-24,72.50,73.36,71.70,72.01,401081
09-Dec-24,73.61,74.33,72.62,73.40,669299
06-Dec-24,72.50,75.00,72.00,73.61,356983
05-Dec-24,74.51,74.51,71.21,72.56,940553
04-Dec-24,75.45,75.80,73.03,74.62,649199
03-Dec-24,76.00,76.23,75.45,75.45,302415
02-Dec-24,76.85,76.85,75.12,75.80,430814
29-Nov-24,77.83,78.14,77.00,77.94,582574
28-Nov-24,78.12,78.83,77.32,77.50,716723
27-Nov-24,78.14,78.99,77.61,77.83,704728
26-Nov-24,77.95,78.44,77.95,78.14,400426
25-Nov-24,78.15,78.48,77.97,78.12,577603
22-Nov-24,78.13,78.15,77.45,78.04,791694
21-Nov-24,77.80,78.15,77.75,78.13,348326
19-Nov-24,77.25,78.00,77.25,78.00,282365
18-Nov-24,77.05,78.15,76.76,77.53,576276
14-Nov-24,76.80,78.00,76.80,77.04,413122
13-Nov-24,77.25,77.90,76.53,76.94,817190
12-Nov-24,77.51,78.12,77.35,77.90,541581
11-Nov-24,77.87,78.15,77.70,77.98,995626
08-Nov-24,78.09,78.18,76.81,77.87,1058848
07-Nov-24,77.61,78.22,77.61,77.85,308846
06-Nov-24,78.01,78.20,77.72,77.83,430573
05-Nov-24,77.90,78.21,77.54,78.02,242886
04-Nov-24,78.23,78.25,77.51,77.90,474453
01-Nov-24,77.30,78.29,76.90,78.23,402466
31-Oct-24,79.30,79.30,78.01,78.80,701374
30-Oct-24,78.21,79.32,78.21,78.38,236747
29-Oct-24,78.13,79.33,78.13,78.75,367648
28-Oct-24,78.42,78.97,77.41,78.70,615195
25-Oct-24,76.95,78.75,76.82,78.45,418072
24-Oct-24,77.03,77.89,76.63,77.68,935385
23-Oct-24,78.58,78.61,77.00,77.55,1172252
22-Oct-24,78.50,78.68,77.81,78.56,1835707
21-Oct-24,79.37,79.72,78.20,78.49,874853
18-Oct-24,78.33,79.34,78.33,79.34,360588
17-Oct-24,79.02,79.27,78.65,78.98,320245
16-Oct-24,78.69,79.64,78.00,79.07,438177
15-Oct-24,77.93,79.04,77.93,78.50,530703
14-Oct-24,77.85,78.90,77.80,78.20,526110
11-Oct-24,78.00,78.98,77.75,78.30,307532
10-Oct-24,78.00,78.25,77.33,78.10,455373
09-Oct-24,78.80,78.80,77.21,78.25,769282
08-Oct-24,78.03,78.87,78.01,78.35,574040
07-Oct-24,77.25,77.25,76.60,76.77,375925
04-Oct-24,77.20,78.41,76.60,77.25,905361
03-Oct-24,77.56,77.56,77.08,77.32,176051
02-Oct-24,77.53,77.84,77.49,77.57,249710
01-Oct-24,78.00,78.00,77.01,77.53,625214
30-Sep-24,78.42,79.45,78.42,78.80,344998
27-Sep-24,78.76,79.30,78.04,78.92,462048
26-Sep-24,78.15,79.00,77.87,78.59,779397
25-Sep-24,79.15,79.15,77.80,78.21,681053
24-Sep-24,79.15,79.41,78.76,79.14,254460
23-Sep-24,78.71,79.45,78.52,79.20,556656
20-Sep-24,79.44,79.45,78.70,78.89,440966
19-Sep-24,79.97,79.99,78.51,79.06,845693
18-Sep-24,79.40,80.29,79.30,80.00,400687
17-Sep-24,79.75,80.20,79.52,80.00,562172
16-Sep-24,79.51,80.00,79.30,79.79,891312
13-Sep-24,78.12,79.99,78.12,79.68,301674
12-Sep-24,78.21,79.58,78.21,78.93,405292
11-Sep-24,79.89,79.89,78.09,79.05,365278
10-Sep-24,79.14,79.70,78.77,79.29,623477
09-Sep-24,79.25,80.00,79.09,79.71,256225
06-Sep-24,79.70,80.02,79.10,79.24,457170
05-Sep-24,79.70,79.97,79.50,79.70,189944
04-Sep-24,79.71,80.00,79.50,79.70,401212
03-Sep-24,79.50,80.08,79.21,79.71,273130
02-Sep-24,80.18,80.18,79.11,79.57,358796
30-Aug-24,80.10,80.79,79.55,80.20,674795
29-Aug-24,80.42,80.86,79.90,80.10,518355
28-Aug-24,80.51,80.60,79.94,80.40,589454
27-Aug-24,81.15,81.48,80.33,80.51,660046
26-Aug-24,81.67,81.68,81.00,81.15,393848
23-Aug-24,80.30,81.74,80.30,81.00,441463
22-Aug-24,80.33,80.77,80.00,80.30,327102
21-Aug-24,80.50,80.78,80.00,80.20,462234
20-Aug-24,81.10,81.80,80.05,80.54,1319778
19-Aug-24,80.98,81.84,80.98,81.75,326845
16-Aug-24,80.00,80.88,79.85,80.85,453941
15-Aug-24,80.00,80.19,79.60,79.80,1478212
14-Aug-24,80.27,80.30,79.62,80.19,977099
13-Aug-24,80.47,81.04,79.90,80.27,593200
12-Aug-24,80.28,81.02,80.01,80.36,532661
09-Aug-24,79.96,80.48,79.52,80.27,388923
08-Aug-24,78.30,80.15,77.57,79.99,1801337
07-Aug-24,78.60,78.95,77.50,77.52,1016388
06-Aug-24,78.71,79.40,77.91,78.20,580733
05-Aug-24,79.41,80.10,77.42,78.30,1420605
02-Aug-24,79.81,80.49,79.81,80.13,666627
01-Aug-24,79.81,80.73,79.79,80.58,638816
31-Jul-24,80.02,81.08,80.00,80.63,438833
30-Jul-24,80.45,80.93,79.38,79.98,914552
29-Jul-24,80.00,81.09,79.83,80.35,476902
26-Jul-24,79.77,80.17,79.45,80.02,616044
25-Jul-24,79.76,79.99,79.27,79.69,1077998
24-Jul-24,79.85,80.22,79.32,79.76,408757
23-Jul-24,79.75,80.32,79.60,79.67,507979
22-Jul-24,80.85,81.08,79.24,79.60,2398373
19-Jul-24,80.16,81.19,80.12,81.16,217244
18-Jul-24,80.75,81.00,80.10,80.50,327246
17-Jul-24,80.81,81.16,80.60,80.75,342403
16-Jul-24,80.70,81.20,80.69,80.81,357089

*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