Cotação atual, histórico e gráfico do papel: OULG11

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 OULG11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	-2,31%	-0,90	38,00	38,90	38,00	39,19	167K	735
15/05/2025	0,00%	0,00	38,90	38,90	37,55	38,91	504K	980
14/05/2025	0,44%	0,17	38,90	37,96	37,50	38,90	359K	769
13/05/2025	1,79%	0,68	38,73	38,05	37,50	38,73	501K	183
12/05/2025	0,13%	0,05	38,05	38,00	37,50	38,74	73K	632
09/05/2025	0,00%	0,00	38,00	38,00	38,00	38,01	81K	635
08/05/2025	0,00%	0,00	38,00	38,00	38,00	38,72	66K	611

07/05/2025	0,93%	0,35	38,00	37,82	37,50	38,01	94K	537
06/05/2025	0,40%	0,15	37,65	37,50	37,50	37,65	82K	1.038
05/05/2025	0,00%	0,00	37,50	37,53	37,50	37,73	114K	1.007
02/05/2025	-1,32%	-0,50	37,50	38,00	37,50	38,17	76K	1.289
30/04/2025	1,06%	0,40	38,00	37,60	37,50	38,00	79K	22
29/04/2025	1,68%	0,62	37,60	37,00	36,98	37,60	156K	695
28/04/2025	-0,27%	-0,10	36,98	37,08	36,50	37,47	71K	639
25/04/2025	0,22%	0,08	37,08	37,00	37,00	37,08	69K	19
24/04/2025	0,00%	0,00	37,00	37,00	37,00	37,09	185K	21
23/04/2025	0,00%	0,00	37,00	37,00	36,50	37,02	392K	687
22/04/2025	1,37%	0,50	37,00	36,50	36,50	37,14	69K	42
17/04/2025	0,69%	0,25	36,50	36,49	36,49	36,63	1M	596
16/04/2025	0,00%	0,00	36,25	36,25	36,25	36,35	66K	15
15/04/2025	0,00%	0,00	36,25	36,26	36,25	36,33	70K	20
14/04/2025	0,11%	0,04	36,25	36,20	36,09	36,49	84K	33
11/04/2025	0,03%	0,01	36,21	36,21	36,20	36,49	51K	62
10/04/2025	0,00%	0,00	36,20	36,20	36,20	36,50	52K	41
09/04/2025	-0,03%	-0,01	36,20	36,20	36,20	36,51	137K	42
08/04/2025	0,03%	0,01	36,21	36,20	36,20	36,50	69K	361
07/04/2025	0,00%	0,00	36,20	36,20	36,00	36,22	85K	53
04/04/2025	0,00%	0,00	36,20	36,20	36,20	36,22	43K	39
03/04/2025	0,00%	0,00	36,20	36,20	36,20	36,22	104K	314
02/04/2025	0,00%	0,00	36,20	36,20	36,20	36,33	212K	96
01/04/2025	0,00%	0,00	36,20	36,20	36,20	36,27	77K	46
31/03/2025	0,00%	0,00	36,20	36,48	36,20	36,49	32K	36
28/03/2025	0,00%	0,00	36,20	36,23	36,20	36,29	175K	1.845
27/03/2025	0,28%	0,10	36,20	36,20	36,10	36,23	66K	853
26/03/2025	0,56%	0,20	36,10	36,10	36,10	36,21	108K	1.557
25/03/2025	0,00%	0,00	35,90	36,20	35,90	36,20	93K	1.407
24/03/2025	-0,14%	-0,05	35,90	36,06	35,90	36,20	282K	1.056
21/03/2025	-0,06%	-0,02	35,95	36,38	35,95	36,38	21K	26
20/03/2025	-0,08%	-0,03	35,97	36,08	35,95	36,38	16K	26
19/03/2025	0,00%	0,00	36,00	36,00	35,90	36,20	258K	238
18/03/2025	0,00%	0,00	36,00	35,90	35,90	36,14	45K	404
17/03/2025	-0,17%	-0,06	36,00	35,21	35,21	36,06	58K	32
14/03/2025	0,00%	0,00	36,06	36,20	35,70	36,20	69K	27
13/03/2025	-0,93%	-0,34	36,06	36,16	36,06	36,60	523K	164
12/03/2025	-0,03%	-0,01	36,40	36,57	36,39	36,58	10M	55
11/03/2025	0,86%	0,31	36,41	35,24	35,10	37,00	6M	81
10/03/2025	-0,28%	-0,10	36,10	36,15	35,30	36,50	12M	36
07/03/2025	0,56%	0,20	36,20	36,10	35,77	36,20	9K	16
06/03/2025	-1,37%	-0,50	36,00	36,45	35,32	36,45	17K	44
05/03/2025	1,39%	0,50	36,50	35,12	35,01	36,50	33K	42
28/02/2025	0,61%	0,22	36,00	35,86	34,72	36,00	32K	46
27/02/2025	2,32%	0,81	35,78	35,01	34,23	35,80	4K	21
26/02/2025	-2,48%	-0,89	34,97	35,09	34,17	35,34	10K	41
25/02/2025	0,73%	0,26	35,86	35,60	34,15	35,86	168K	53
24/02/2025	0,00%	0,00	35,60	35,61	35,60	35,80	359K	18
21/02/2025	0,00%	0,00	35,60	35,60	34,76	35,60	13K	24
20/02/2025	0,00%	0,00	35,60	35,79	34,29	35,79	50K	52
19/02/2025	0,99%	0,35	35,60	35,01	33,99	35,60	85K	458
18/02/2025	-0,14%	-0,05	35,25	35,30	35,25	35,30	5K	10
17/02/2025	-1,62%	-0,58	35,30	35,80	34,90	35,80	31K	50
14/02/2025	1,07%	0,38	35,88	35,50	34,70	35,88	18K	34
13/02/2025	0,00%	0,00	35,50	35,55	35,50	35,55	213	3
12/02/2025	1,89%	0,66	35,50	34,72	34,72	35,50	3K	15
11/02/2025	0,09%	0,03	34,84	34,87	33,99	34,87	38K	27
10/02/2025	-0,54%	-0,19	34,81	35,00	34,81	35,49	35K	33
07/02/2025	0,00%	0,00	35,00	35,00	34,66	35,00	20K	21
06/02/2025	0,00%	0,00	35,00	34,67	34,66	35,01	25K	10
05/02/2025	0,00%	0,00	35,00	35,01	34,67	35,40	16K	40
04/02/2025	0,00%	0,00	35,00	35,02	35,00	36,70	23K	26
03/02/2025	-0,03%	-0,01	35,00	35,02	34,68	36,82	47K	46
31/01/2025	1,60%	0,55	35,01	34,03	33,99	35,01	53K	446
30/01/2025	-0,09%	-0,03	34,46	34,49	33,99	34,50	32K	27
29/01/2025	-0,03%	-0,01	34,49	34,50	33,99	34,51	24K	34
28/01/2025	-0,32%	-0,11	34,50	34,96	34,50	34,96	59K	304
27/01/2025	0,09%	0,03	34,61	34,58	34,00	34,61	5M	36
24/01/2025	1,62%	0,55	34,58	34,58	34,00	34,58	36K	22
23/01/2025	-0,87%	-0,30	34,03	33,99	33,99	34,55	19K	24
22/01/2025	1,00%	0,34	34,33	33,99	33,99	34,50	6K	15
21/01/2025	1,49%	0,50	33,99	33,49	32,62	34,00	51K	75
20/01/2025	-0,06%	-0,02	33,49	33,49	32,15	33,49	2M	45
17/01/2025	1,24%	0,41	33,51	32,62	32,04	33,51	11K	35
16/01/2025	0,18%	0,06	33,10	32,65	31,52	33,10	2M	67
15/01/2025	2,83%	0,91	33,04	32,68	31,79	33,04	74K	69
14/01/2025	0,69%	0,22	32,13	32,10	31,90	32,69	2M	24
13/01/2025	-1,57%	-0,51	31,91	31,93	31,91	32,42	2K	19
10/01/2025	1,60%	0,51	32,42	31,90	31,90	32,42	4M	15
09/01/2025	0,06%	0,02	31,91	31,80	31,80	31,91	163K	26
08/01/2025	0,50%	0,16	31,89	31,45	31,45	31,89	3K	12
07/01/2025	-0,28%	-0,09	31,73	31,74	31,70	31,90	10K	13
06/01/2025	-2,66%	-0,87	31,82	32,69	31,72	32,69	10K	45
03/01/2025	3,98%	1,25	32,69	31,30	31,18	32,69	14K	45
02/01/2025	0,00%	0,00	31,44	31,04	31,04	32,00	562K	32
30/12/2024	1,09%	0,34	31,44	31,10	31,10	31,44	2K	11
27/12/2024	0,23%	0,07	31,10	31,04	31,03	31,99	3K	20
26/12/2024	0,03%	0,01	31,03	31,04	31,03	31,47	27K	36
23/12/2024	0,03%	0,01	31,02	31,02	31,01	31,02	20K	21
20/12/2024	0,00%	0,00	31,01	31,01	31,01	31,50	8K	16
19/12/2024	-0,29%	-0,09	31,01	31,11	31,01	31,33	244K	313
18/12/2024	0,00%	0,00	31,10	31,10	31,10	31,15	50K	50
17/12/2024	0,00%	0,00	31,10	31,10	31,10	31,86	43K	79
16/12/2024	-0,16%	-0,05	31,10	31,14	31,10	31,99	80K	64
13/12/2024	0,00%	0,00	31,15	31,16	31,14	31,20	40K	248
12/12/2024	0,00%	0,00	31,15	31,15	31,14	31,82	38K	603
11/12/2024	0,03%	0,01	31,15	31,14	31,14	31,74	107K	18
10/12/2024	0,00%	0,00	31,14	31,14	31,14	31,25	61K	645
09/12/2024	0,06%	0,02	31,14	31,12	31,10	31,55	80K	38
06/12/2024	-0,03%	-0,01	31,12	31,12	31,12	31,33	29K	32
05/12/2024	0,03%	0,01	31,13	31,12	31,12	31,28	97K	82
04/12/2024	-0,03%	-0,01	31,12	31,30	31,12	31,80	38K	39
03/12/2024	-1,64%	-0,52	31,13	31,15	31,12	31,82	53K	35
02/12/2024	0,48%	0,15	31,65	31,50	31,10	31,65	289K	117
29/11/2024	0,00%	0,00	31,50	31,50	31,50	31,59	15K	23
28/11/2024	-0,19%	-0,06	31,50	31,51	31,50	31,56	28K	27
27/11/2024	0,19%	0,06	31,56	31,50	31,50	31,56	22K	17
26/11/2024	0,00%	0,00	31,50	31,50	31,50	31,85	24K	32
25/11/2024	0,00%	0,00	31,50	31,51	31,50	31,72	66K	38
22/11/2024	-0,32%	-0,10	31,50	31,60	31,41	31,60	62K	52
21/11/2024	0,00%	0,00	31,60	31,60	31,60	31,94	18K	31
19/11/2024	0,00%	0,00	31,60	31,60	31,60	31,61	24K	22
18/11/2024	0,00%	0,00	31,60	31,60	31,60	31,80	24K	54
14/11/2024	0,00%	0,00	31,60	31,60	31,60	31,61	36K	45
13/11/2024	-0,16%	-0,05	31,60	31,60	31,60	31,73	37K	52
12/11/2024	-0,16%	-0,05	31,65	31,42	31,42	31,69	152K	51
11/11/2024	-0,06%	-0,02	31,70	31,50	31,41	31,72	268K	42
08/11/2024	0,92%	0,29	31,72	31,41	31,41	31,72	337K	487
07/11/2024	-0,19%	-0,06	31,43	31,49	31,41	31,51	75K	33
06/11/2024	-0,25%	-0,08	31,49	31,13	31,13	31,50	72K	25
05/11/2024	0,06%	0,02	31,57	31,56	31,21	31,57	11K	26
04/11/2024	-1,41%	-0,45	31,55	31,39	31,10	31,96	106K	87
01/11/2024	2,89%	0,90	32,00	31,10	31,10	32,00	69K	40
31/10/2024	-1,43%	-0,45	31,10	31,11	31,10	31,54	78K	26
30/10/2024	1,45%	0,45	31,55	31,10	31,10	31,59	96K	96
29/10/2024	-0,03%	-0,01	31,10	31,10	31,10	31,93	133K	41
28/10/2024	-	-	31,11	31,95	31,11	31,95	14K	49

Date,Open,High,Low,Close,Volume
16-May-25,38.90,39.19,38.00,38.00,166818
15-May-25,38.90,38.91,37.55,38.90,504469
14-May-25,37.96,38.90,37.50,38.90,359390
13-May-25,38.05,38.73,37.50,38.73,500701
12-May-25,38.00,38.74,37.50,38.05,72811
09-May-25,38.00,38.01,38.00,38.00,81359
08-May-25,38.00,38.72,38.00,38.00,66488
07-May-25,37.82,38.01,37.50,38.00,93948
06-May-25,37.50,37.65,37.50,37.65,82275
05-May-25,37.53,37.73,37.50,37.50,113964
02-May-25,38.00,38.17,37.50,37.50,76094
30-Apr-25,37.60,38.00,37.50,38.00,78666
29-Apr-25,37.00,37.60,36.98,37.60,156037
28-Apr-25,37.08,37.47,36.50,36.98,71268
25-Apr-25,37.00,37.08,37.00,37.08,68640
24-Apr-25,37.00,37.09,37.00,37.00,185000
23-Apr-25,37.00,37.02,36.50,37.00,392490
22-Apr-25,36.50,37.14,36.50,37.00,69475
17-Apr-25,36.49,36.63,36.49,36.50,1436495
16-Apr-25,36.25,36.35,36.25,36.25,65651
15-Apr-25,36.26,36.33,36.25,36.25,70001
14-Apr-25,36.20,36.49,36.09,36.25,84384
11-Apr-25,36.21,36.49,36.20,36.21,51021
10-Apr-25,36.20,36.50,36.20,36.20,51522
09-Apr-25,36.20,36.51,36.20,36.20,137097
08-Apr-25,36.20,36.50,36.20,36.21,69181
07-Apr-25,36.20,36.22,36.00,36.20,84527
04-Apr-25,36.20,36.22,36.20,36.20,43331
03-Apr-25,36.20,36.22,36.20,36.20,104400
02-Apr-25,36.20,36.33,36.20,36.20,211553
01-Apr-25,36.20,36.27,36.20,36.20,76565
31-Mar-25,36.48,36.49,36.20,36.20,31751
28-Mar-25,36.23,36.29,36.20,36.20,174814
27-Mar-25,36.20,36.23,36.10,36.20,66316
26-Mar-25,36.10,36.21,36.10,36.10,107795
25-Mar-25,36.20,36.20,35.90,35.90,92525
24-Mar-25,36.06,36.20,35.90,35.90,282035
21-Mar-25,36.38,36.38,35.95,35.95,20534
20-Mar-25,36.08,36.38,35.95,35.97,15758
19-Mar-25,36.00,36.20,35.90,36.00,258280
18-Mar-25,35.90,36.14,35.90,36.00,45074
17-Mar-25,35.21,36.06,35.21,36.00,58222
14-Mar-25,36.20,36.20,35.70,36.06,68922
13-Mar-25,36.16,36.60,36.06,36.06,522671
12-Mar-25,36.57,36.58,36.39,36.40,9866627
11-Mar-25,35.24,37.00,35.10,36.41,5697086
10-Mar-25,36.15,36.50,35.30,36.10,11800771
07-Mar-25,36.10,36.20,35.77,36.20,8913
06-Mar-25,36.45,36.45,35.32,36.00,16883
05-Mar-25,35.12,36.50,35.01,36.50,32647
28-Feb-25,35.86,36.00,34.72,36.00,32108
27-Feb-25,35.01,35.80,34.23,35.78,4141
26-Feb-25,35.09,35.34,34.17,34.97,9881
25-Feb-25,35.60,35.86,34.15,35.86,167821
24-Feb-25,35.61,35.80,35.60,35.60,358738
21-Feb-25,35.60,35.60,34.76,35.60,13051
20-Feb-25,35.79,35.79,34.29,35.60,49771
19-Feb-25,35.01,35.60,33.99,35.60,85361
18-Feb-25,35.30,35.30,35.25,35.25,5363
17-Feb-25,35.80,35.80,34.90,35.30,30690
14-Feb-25,35.50,35.88,34.70,35.88,17855
13-Feb-25,35.55,35.55,35.50,35.50,213
12-Feb-25,34.72,35.50,34.72,35.50,2757
11-Feb-25,34.87,34.87,33.99,34.84,37814
10-Feb-25,35.00,35.49,34.81,34.81,35000
07-Feb-25,35.00,35.00,34.66,35.00,19943
06-Feb-25,34.67,35.01,34.66,35.00,25063
05-Feb-25,35.01,35.40,34.67,35.00,15644
04-Feb-25,35.02,36.70,35.00,35.00,23351
03-Feb-25,35.02,36.82,34.68,35.00,47006
31-Jan-25,34.03,35.01,33.99,35.01,52887
30-Jan-25,34.49,34.50,33.99,34.46,31619
29-Jan-25,34.50,34.51,33.99,34.49,24307
28-Jan-25,34.96,34.96,34.50,34.50,59140
27-Jan-25,34.58,34.61,34.00,34.61,4736518
24-Jan-25,34.58,34.58,34.00,34.58,35898
23-Jan-25,33.99,34.55,33.99,34.03,19204
22-Jan-25,33.99,34.50,33.99,34.33,6062
21-Jan-25,33.49,34.00,32.62,33.99,51435
20-Jan-25,33.49,33.49,32.15,33.49,1998561
17-Jan-25,32.62,33.51,32.04,33.51,10563
16-Jan-25,32.65,33.10,31.52,33.10,2033918
15-Jan-25,32.68,33.04,31.79,33.04,73881
14-Jan-25,32.10,32.69,31.90,32.13,1577603
13-Jan-25,31.93,32.42,31.91,31.91,1987
10-Jan-25,31.90,32.42,31.90,32.42,4108676
09-Jan-25,31.80,31.91,31.80,31.91,163447
08-Jan-25,31.45,31.89,31.45,31.89,2530
07-Jan-25,31.74,31.90,31.70,31.73,9596
06-Jan-25,32.69,32.69,31.72,31.82,10418
03-Jan-25,31.30,32.69,31.18,32.69,14291
02-Jan-25,31.04,32.00,31.04,31.44,561828
30-Dec-24,31.10,31.44,31.10,31.44,1815
27-Dec-24,31.04,31.99,31.03,31.10,3291
26-Dec-24,31.04,31.47,31.03,31.03,26831
23-Dec-24,31.02,31.02,31.01,31.02,20094
20-Dec-24,31.01,31.50,31.01,31.01,8486
19-Dec-24,31.11,31.33,31.01,31.01,243943
18-Dec-24,31.10,31.15,31.10,31.10,50196
17-Dec-24,31.10,31.86,31.10,31.10,43022
16-Dec-24,31.14,31.99,31.10,31.10,80073
13-Dec-24,31.16,31.20,31.14,31.15,39989
12-Dec-24,31.15,31.82,31.14,31.15,38109
11-Dec-24,31.14,31.74,31.14,31.15,107347
10-Dec-24,31.14,31.25,31.14,31.14,61348
09-Dec-24,31.12,31.55,31.10,31.14,80007
06-Dec-24,31.12,31.33,31.12,31.12,29068
05-Dec-24,31.12,31.28,31.12,31.13,96517
04-Dec-24,31.30,31.80,31.12,31.12,38094
03-Dec-24,31.15,31.82,31.12,31.13,52686
02-Dec-24,31.50,31.65,31.10,31.65,289245
29-Nov-24,31.50,31.59,31.50,31.50,15343
28-Nov-24,31.51,31.56,31.50,31.50,27979
27-Nov-24,31.50,31.56,31.50,31.56,22210
26-Nov-24,31.50,31.85,31.50,31.50,24232
25-Nov-24,31.51,31.72,31.50,31.50,65712
22-Nov-24,31.60,31.60,31.41,31.50,62165
21-Nov-24,31.60,31.94,31.60,31.60,17574
19-Nov-24,31.60,31.61,31.60,31.60,23763
18-Nov-24,31.60,31.80,31.60,31.60,23806
14-Nov-24,31.60,31.61,31.60,31.60,36308
13-Nov-24,31.60,31.73,31.60,31.60,36845
12-Nov-24,31.42,31.69,31.42,31.65,152024
11-Nov-24,31.50,31.72,31.41,31.70,268000
08-Nov-24,31.41,31.72,31.41,31.72,336646
07-Nov-24,31.49,31.51,31.41,31.43,75406
06-Nov-24,31.13,31.50,31.13,31.49,71731
05-Nov-24,31.56,31.57,31.21,31.57,10733
04-Nov-24,31.39,31.96,31.10,31.55,105509
01-Nov-24,31.10,32.00,31.10,32.00,69463
31-Oct-24,31.11,31.54,31.10,31.10,78243
30-Oct-24,31.10,31.59,31.10,31.55,95500
29-Oct-24,31.10,31.93,31.10,31.10,132791
28-Oct-24,31.95,31.95,31.11,31.11,13902

*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: OULG11