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
08/05/2025	-0,50%	-0,39	77,16	77,55	77,00	78,57	563K	268
07/05/2025	-0,27%	-0,21	77,55	78,78	77,20	78,78	249K	599
06/05/2025	-0,13%	-0,10	77,76	77,86	77,00	78,00	309K	938
05/05/2025	-0,50%	-0,39	77,86	77,95	77,56	78,94	222K	1.007
02/05/2025	-0,46%	-0,36	78,25	78,83	77,56	78,84	579K	875
30/04/2025	-0,27%	-0,21	78,61	78,79	78,00	80,30	793K	1.409
29/04/2025	-0,16%	-0,13	78,82	79,20	78,30	79,50	534K	2.402

28/04/2025	0,48%	0,38	78,95	79,00	78,11	79,00	559K	2.574
25/04/2025	0,15%	0,12	78,57	78,45	78,42	80,00	252K	761
24/04/2025	0,22%	0,17	78,45	78,28	78,00	78,50	199K	716
23/04/2025	0,72%	0,56	78,28	78,49	77,60	78,49	341K	1.077
22/04/2025	1,36%	1,04	77,72	76,68	76,68	77,93	303K	626
17/04/2025	-0,66%	-0,51	76,68	77,20	75,15	77,23	552K	749
16/04/2025	2,10%	1,59	77,19	76,10	75,60	77,30	329K	1.349
15/04/2025	1,23%	0,92	75,60	75,39	74,53	76,10	235K	741
14/04/2025	-0,03%	-0,02	74,68	74,55	74,42	75,00	272K	1.426
11/04/2025	1,23%	0,91	74,70	74,81	73,20	74,81	664K	2.584
10/04/2025	0,72%	0,53	73,79	73,00	73,00	74,14	354K	2.204
09/04/2025	-0,45%	-0,33	73,26	73,31	72,20	73,58	383K	1.086
08/04/2025	-0,19%	-0,14	73,59	73,84	72,50	74,38	237K	1.566
07/04/2025	-2,23%	-1,68	73,73	75,01	72,52	75,33	501K	1.162
04/04/2025	-0,63%	-0,48	75,41	75,80	74,64	75,94	293K	717
03/04/2025	-1,38%	-1,06	75,89	76,93	75,13	76,93	328K	1.775
02/04/2025	-0,82%	-0,64	76,95	77,58	75,80	77,58	340K	1.286
01/04/2025	-2,43%	-1,93	77,59	77,92	76,80	78,52	777K	2.008
31/03/2025	-1,56%	-1,26	79,52	80,70	78,50	80,70	1M	1.709
28/03/2025	4,52%	3,49	80,78	77,51	77,51	80,78	1M	1.721
27/03/2025	-1,40%	-1,10	77,29	79,35	77,00	79,39	1M	1.762
26/03/2025	-0,34%	-0,27	78,39	78,98	78,05	79,50	186K	920
25/03/2025	0,06%	0,05	78,66	78,61	78,00	79,41	277K	996
24/03/2025	0,82%	0,64	78,61	78,30	77,91	80,10	465K	1.136
21/03/2025	2,66%	2,02	77,97	75,95	75,56	77,97	655K	1.428
20/03/2025	0,40%	0,30	75,95	75,55	75,01	77,31	303K	868
19/03/2025	-0,34%	-0,26	75,65	76,08	74,80	76,90	741K	1.175
18/03/2025	1,23%	0,92	75,91	74,99	74,98	76,49	178K	368
17/03/2025	-0,25%	-0,19	74,99	75,13	73,89	76,50	319K	831
14/03/2025	2,54%	1,86	75,18	73,32	73,31	75,26	230K	414
13/03/2025	0,44%	0,32	73,32	73,11	72,82	73,95	488K	831
12/03/2025	-1,23%	-0,91	73,00	73,83	73,00	73,86	160K	388
11/03/2025	4,42%	3,13	73,91	70,99	70,51	73,91	538K	1.184
10/03/2025	0,44%	0,31	70,78	70,47	70,46	70,97	316K	674
07/03/2025	0,48%	0,34	70,47	70,30	69,90	70,90	324K	476
06/03/2025	-0,55%	-0,39	70,13	70,50	69,15	70,52	618K	478
05/03/2025	-1,32%	-0,94	70,52	70,53	70,02	70,98	121K	199
28/02/2025	0,08%	0,06	71,46	71,40	71,02	72,53	671K	615
27/02/2025	1,81%	1,27	71,40	70,78	70,14	71,40	308K	648
26/02/2025	-0,38%	-0,27	70,13	70,40	70,13	71,22	265K	672
25/02/2025	0,26%	0,18	70,40	70,16	70,05	70,76	204K	582
24/02/2025	0,16%	0,11	70,22	70,11	69,77	70,51	240K	883
21/02/2025	0,13%	0,09	70,11	70,46	69,63	71,11	309K	569
20/02/2025	-1,00%	-0,71	70,02	70,74	69,41	71,46	645K	929
19/02/2025	3,18%	2,18	70,73	69,24	68,72	70,80	409K	1.283
18/02/2025	2,30%	1,54	68,55	67,65	67,00	68,76	427K	546
17/02/2025	1,73%	1,14	67,01	65,87	65,79	67,30	632K	1.445
14/02/2025	0,14%	0,09	65,87	65,79	65,43	66,48	498K	2.104
13/02/2025	-0,65%	-0,43	65,78	66,10	65,63	66,20	305K	557
12/02/2025	-0,93%	-0,62	66,21	67,35	66,21	67,46	182K	412
11/02/2025	-0,55%	-0,37	66,83	67,85	65,60	67,85	214K	647
10/02/2025	1,82%	1,20	67,20	66,00	65,54	67,86	762K	3.263
07/02/2025	0,29%	0,19	66,00	65,79	65,00	66,00	432K	1.217
06/02/2025	-1,14%	-0,76	65,81	66,58	65,00	66,89	473K	743
05/02/2025	-0,88%	-0,59	66,57	67,15	66,54	67,20	266K	579
04/02/2025	0,22%	0,15	67,16	66,54	66,54	67,84	311K	472
03/02/2025	-1,41%	-0,96	67,01	67,06	66,50	67,08	251K	416
31/01/2025	0,27%	0,18	67,97	68,00	67,68	68,35	489K	1.009
30/01/2025	-0,10%	-0,07	67,79	67,90	67,50	68,03	322K	550
29/01/2025	-0,29%	-0,20	67,86	68,06	67,79	68,06	292K	828
28/01/2025	-0,79%	-0,54	68,06	68,60	68,00	68,64	367K	2.424
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	-	-	79,34	78,33	78,33	79,34	361K	563

Date,Open,High,Low,Close,Volume
08-May-25,77.55,78.57,77.00,77.16,562599
07-May-25,78.78,78.78,77.20,77.55,249400
06-May-25,77.86,78.00,77.00,77.76,309472
05-May-25,77.95,78.94,77.56,77.86,221768
02-May-25,78.83,78.84,77.56,78.25,578706
30-Apr-25,78.79,80.30,78.00,78.61,793377
29-Apr-25,79.20,79.50,78.30,78.82,534186
28-Apr-25,79.00,79.00,78.11,78.95,558588
25-Apr-25,78.45,80.00,78.42,78.57,251585
24-Apr-25,78.28,78.50,78.00,78.45,198555
23-Apr-25,78.49,78.49,77.60,78.28,341377
22-Apr-25,76.68,77.93,76.68,77.72,303279
17-Apr-25,77.20,77.23,75.15,76.68,552155
16-Apr-25,76.10,77.30,75.60,77.19,329170
15-Apr-25,75.39,76.10,74.53,75.60,235090
14-Apr-25,74.55,75.00,74.42,74.68,272163
11-Apr-25,74.81,74.81,73.20,74.70,664056
10-Apr-25,73.00,74.14,73.00,73.79,354164
09-Apr-25,73.31,73.58,72.20,73.26,382548
08-Apr-25,73.84,74.38,72.50,73.59,236523
07-Apr-25,75.01,75.33,72.52,73.73,500832
04-Apr-25,75.80,75.94,74.64,75.41,292660
03-Apr-25,76.93,76.93,75.13,75.89,328107
02-Apr-25,77.58,77.58,75.80,76.95,340095
01-Apr-25,77.92,78.52,76.80,77.59,776761
31-Mar-25,80.70,80.70,78.50,79.52,1348476
28-Mar-25,77.51,80.78,77.51,80.78,1007672
27-Mar-25,79.35,79.39,77.00,77.29,1067153
26-Mar-25,78.98,79.50,78.05,78.39,186399
25-Mar-25,78.61,79.41,78.00,78.66,276867
24-Mar-25,78.30,80.10,77.91,78.61,464778
21-Mar-25,75.95,77.97,75.56,77.97,655200
20-Mar-25,75.55,77.31,75.01,75.95,303226
19-Mar-25,76.08,76.90,74.80,75.65,741077
18-Mar-25,74.99,76.49,74.98,75.91,178209
17-Mar-25,75.13,76.50,73.89,74.99,318702
14-Mar-25,73.32,75.26,73.31,75.18,230093
13-Mar-25,73.11,73.95,72.82,73.32,487818
12-Mar-25,73.83,73.86,73.00,73.00,159597
11-Mar-25,70.99,73.91,70.51,73.91,538186
10-Mar-25,70.47,70.97,70.46,70.78,316327
07-Mar-25,70.30,70.90,69.90,70.47,324152
06-Mar-25,70.50,70.52,69.15,70.13,617804
05-Mar-25,70.53,70.98,70.02,70.52,120559
28-Feb-25,71.40,72.53,71.02,71.46,671052
27-Feb-25,70.78,71.40,70.14,71.40,308093
26-Feb-25,70.40,71.22,70.13,70.13,265186
25-Feb-25,70.16,70.76,70.05,70.40,204432
24-Feb-25,70.11,70.51,69.77,70.22,239825
21-Feb-25,70.46,71.11,69.63,70.11,308571
20-Feb-25,70.74,71.46,69.41,70.02,645421
19-Feb-25,69.24,70.80,68.72,70.73,408753
18-Feb-25,67.65,68.76,67.00,68.55,426729
17-Feb-25,65.87,67.30,65.79,67.01,631599
14-Feb-25,65.79,66.48,65.43,65.87,497792
13-Feb-25,66.10,66.20,65.63,65.78,305349
12-Feb-25,67.35,67.46,66.21,66.21,182341
11-Feb-25,67.85,67.85,65.60,66.83,214062
10-Feb-25,66.00,67.86,65.54,67.20,761921
07-Feb-25,65.79,66.00,65.00,66.00,432175
06-Feb-25,66.58,66.89,65.00,65.81,472617
05-Feb-25,67.15,67.20,66.54,66.57,266064
04-Feb-25,66.54,67.84,66.54,67.16,310663
03-Feb-25,67.06,67.08,66.50,67.01,251141
31-Jan-25,68.00,68.35,67.68,67.97,489479
30-Jan-25,67.90,68.03,67.50,67.79,322150
29-Jan-25,68.06,68.06,67.79,67.86,292210
28-Jan-25,68.60,68.64,68.00,68.06,367092
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

*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