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
21/01/2022	-0,57%	-0,30	52,00	52,00	50,05	52,00	156K	238
20/01/2022	-0,91%	-0,48	52,30	52,80	52,00	52,99	190K	189
19/01/2022	0,17%	0,09	52,78	52,99	52,36	53,00	99K	141
18/01/2022	-0,58%	-0,31	52,69	53,00	52,36	53,00	40K	98
17/01/2022	-0,38%	-0,20	53,00	52,69	52,26	53,00	466K	183
14/01/2022	0,11%	0,06	53,20	53,15	53,12	54,97	165K	222
13/01/2022	-1,57%	-0,85	53,14	53,99	52,32	54,00	132K	121
12/01/2022	0,47%	0,25	53,99	53,70	52,50	56,40	374K	360
11/01/2022	0,15%	0,08	53,74	53,60	53,59	54,00	26K	90
10/01/2022	0,00%	0,00	53,66	54,82	53,66	54,83	52K	110
07/01/2022	-2,21%	-1,21	53,66	56,60	53,66	56,60	97K	144

06/01/2022	-1,26%	-0,70	54,87	55,56	54,50	55,56	34K	83
05/01/2022	-0,05%	-0,03	55,57	55,60	54,45	56,59	66K	112
04/01/2022	-1,38%	-0,78	55,60	57,49	54,54	57,49	155K	167
03/01/2022	-2,46%	-1,42	56,38	57,80	56,01	58,76	73K	159
30/12/2021	-0,34%	-0,20	57,80	58,99	57,80	59,22	104K	88
29/12/2021	-0,02%	-0,01	58,00	58,01	57,58	59,16	90K	90
28/12/2021	5,36%	2,95	58,01	55,49	55,49	58,11	177K	377
27/12/2021	1,87%	1,01	55,06	54,05	52,99	55,15	133K	334
23/12/2021	-0,83%	-0,45	54,05	54,42	52,93	54,42	50K	89
22/12/2021	3,34%	1,76	54,50	52,95	52,59	54,50	137K	153
21/12/2021	0,36%	0,19	52,74	52,57	52,55	53,48	48K	199
20/12/2021	-1,00%	-0,53	52,55	53,00	52,13	53,64	84K	336
17/12/2021	-1,65%	-0,89	53,08	54,72	51,99	54,72	94K	112
16/12/2021	3,00%	1,57	53,97	52,90	52,50	57,52	64K	88
15/12/2021	-0,11%	-0,06	52,40	51,89	50,00	52,46	73K	125
14/12/2021	1,10%	0,57	52,46	51,91	51,82	52,46	42K	120
13/12/2021	0,08%	0,04	51,89	51,90	51,60	51,91	26K	61
10/12/2021	1,67%	0,85	51,85	51,80	51,04	51,85	28K	56
09/12/2021	-1,66%	-0,86	51,00	51,87	51,00	51,87	103K	492
08/12/2021	1,07%	0,55	51,86	51,91	51,59	51,91	44K	97
07/12/2021	0,00%	0,00	51,31	51,35	51,26	52,28	67K	250
06/12/2021	-0,48%	-0,25	51,31	51,56	50,95	51,56	64K	190
03/12/2021	2,10%	1,06	51,56	50,90	50,90	52,04	40K	118
02/12/2021	-3,70%	-1,94	50,50	52,44	50,50	52,44	74K	381
01/12/2021	4,63%	2,32	52,44	50,12	50,11	52,71	250K	110
30/11/2021	3,23%	1,57	50,12	50,21	48,69	52,74	86K	168
29/11/2021	-0,92%	-0,45	48,55	49,00	48,55	53,44	83K	234
26/11/2021	0,00%	0,00	49,00	49,00	48,89	49,15	74K	165
25/11/2021	0,02%	0,01	49,00	48,99	48,89	49,16	33K	99
24/11/2021	0,20%	0,10	48,99	48,89	48,89	49,00	79K	86
23/11/2021	0,00%	0,00	48,89	49,01	48,89	49,15	116K	358
22/11/2021	-2,57%	-1,29	48,89	51,15	48,82	51,15	106K	290
19/11/2021	-2,18%	-1,12	50,18	51,49	50,03	51,49	95K	191
18/11/2021	-0,68%	-0,35	51,30	51,67	50,97	52,52	93K	145
17/11/2021	-0,83%	-0,43	51,65	52,90	51,04	53,00	116K	171
16/11/2021	-4,91%	-2,69	52,08	54,77	52,08	54,77	62K	132
12/11/2021	1,39%	0,75	54,77	55,00	53,78	55,00	32K	87
11/11/2021	-2,35%	-1,30	54,02	55,63	50,11	55,63	258K	894
10/11/2021	-1,28%	-0,72	55,32	56,04	55,32	56,29	60K	120
09/11/2021	-0,21%	-0,12	56,04	56,16	56,04	56,47	83K	422
08/11/2021	-0,72%	-0,41	56,16	56,57	56,04	56,57	171K	207
05/11/2021	0,09%	0,05	56,57	56,52	56,52	56,62	70K	171
04/11/2021	0,00%	0,00	56,52	56,61	56,52	57,00	70K	179
03/11/2021	-0,14%	-0,08	56,52	56,60	56,52	56,98	24K	141
01/11/2021	0,41%	0,23	56,60	56,99	56,47	56,99	212K	456
29/10/2021	-2,68%	-1,55	56,37	58,00	56,12	58,00	67K	325
28/10/2021	-0,80%	-0,47	57,92	58,40	57,83	58,40	64K	107
27/10/2021	-0,19%	-0,11	58,39	58,50	58,39	58,84	139K	103
26/10/2021	-0,34%	-0,20	58,50	58,70	58,21	58,98	45K	109
25/10/2021	-0,93%	-0,55	58,70	59,25	58,70	59,60	51K	116
22/10/2021	-0,49%	-0,29	59,25	59,60	59,25	59,60	83K	105
21/10/2021	-0,03%	-0,02	59,54	59,57	59,50	59,69	116K	121
20/10/2021	-0,73%	-0,44	59,56	59,99	59,50	60,00	98K	324
19/10/2021	0,35%	0,21	60,00	59,80	59,39	60,57	216K	448
18/10/2021	-4,06%	-2,53	59,79	61,82	58,00	61,94	527K	1.378
15/10/2021	0,16%	0,10	62,32	62,21	61,80	62,50	209K	894
14/10/2021	-1,54%	-0,97	62,22	63,19	62,04	64,19	239K	226
13/10/2021	0,32%	0,20	63,19	62,99	62,61	63,19	57K	111
11/10/2021	0,77%	0,48	62,99	63,14	62,50	63,18	39K	112
08/10/2021	-0,76%	-0,48	62,51	63,00	62,50	63,15	83K	717
07/10/2021	0,56%	0,35	62,99	63,12	62,68	63,15	27K	74
06/10/2021	-0,05%	-0,03	62,64	62,87	62,64	63,13	46K	80
05/10/2021	-0,76%	-0,48	62,67	63,15	62,64	63,15	139K	257
04/10/2021	0,02%	0,01	63,15	63,00	62,64	63,15	194K	171
01/10/2021	-0,17%	-0,11	63,14	63,26	62,70	63,45	52K	127
30/09/2021	0,97%	0,61	63,25	63,40	62,64	63,45	93K	97
29/09/2021	-0,02%	-0,01	62,64	63,14	62,64	63,75	72K	855
28/09/2021	-1,34%	-0,85	62,65	63,77	62,56	63,77	64K	110
27/09/2021	0,49%	0,31	63,50	63,99	62,58	64,00	117K	688
24/09/2021	-0,21%	-0,13	63,19	63,32	63,15	64,22	160K	142
23/09/2021	-0,25%	-0,16	63,32	63,48	63,20	64,30	191K	205
22/09/2021	-2,34%	-1,52	63,48	65,00	63,37	65,49	100K	457
21/09/2021	2,93%	1,85	65,00	63,53	63,15	65,00	96K	137
20/09/2021	-0,80%	-0,51	63,15	63,63	62,51	64,06	323K	1.961
17/09/2021	-0,52%	-0,33	63,66	63,99	63,60	64,07	145K	372
16/09/2021	-1,10%	-0,71	63,99	64,70	63,62	65,03	146K	533
15/09/2021	-0,31%	-0,20	64,70	64,93	64,70	65,94	62K	153
14/09/2021	0,31%	0,20	64,90	64,70	64,60	65,45	1M	739
13/09/2021	0,65%	0,42	64,70	64,38	64,38	65,36	65K	142
10/09/2021	-1,94%	-1,27	64,28	65,55	64,21	66,53	168K	1.690
09/09/2021	2,01%	1,29	65,55	64,22	64,21	65,71	41K	111
08/09/2021	-2,47%	-1,63	64,26	65,89	64,20	65,89	37K	112
06/09/2021	1,84%	1,19	65,89	64,70	64,70	65,90	37K	85
03/09/2021	0,03%	0,02	64,70	64,21	64,21	65,32	77K	492
02/09/2021	-1,18%	-0,77	64,68	65,98	64,20	65,98	57K	330
01/09/2021	-0,53%	-0,35	65,45	66,18	65,02	66,21	97K	229
31/08/2021	2,52%	1,62	65,80	64,99	64,18	65,99	83K	99
30/08/2021	-2,12%	-1,39	64,18	65,49	64,12	66,60	201K	357
27/08/2021	-0,23%	-0,15	65,57	65,72	64,97	65,72	168K	116
26/08/2021	1,91%	1,23	65,72	65,23	64,50	65,99	84K	327
25/08/2021	-0,78%	-0,51	64,49	65,00	64,00	65,00	87K	117
24/08/2021	0,05%	0,03	65,00	64,91	64,90	65,41	115K	134
23/08/2021	-1,52%	-1,00	64,97	66,04	63,10	66,92	391K	1.596
20/08/2021	-1,54%	-1,03	65,97	66,99	65,50	66,99	85K	142
19/08/2021	1,38%	0,91	67,00	66,00	65,20	67,00	213K	203
18/08/2021	0,35%	0,23	66,09	65,80	65,75	66,60	16K	59
17/08/2021	-0,47%	-0,31	65,86	65,99	65,74	66,50	118K	279
16/08/2021	-1,97%	-1,33	66,17	66,98	65,21	66,98	186K	343
13/08/2021	0,75%	0,50	67,50	67,10	66,90	67,50	186K	619
12/08/2021	-0,22%	-0,15	67,00	67,24	66,10	67,78	136K	122
11/08/2021	-1,32%	-0,90	67,15	68,30	66,80	68,30	548K	369
10/08/2021	0,64%	0,43	68,05	68,30	66,91	68,30	146K	1.167
09/08/2021	1,35%	0,90	67,62	67,17	66,67	68,34	119K	223
06/08/2021	0,07%	0,05	66,72	66,67	66,66	67,10	95K	132
05/08/2021	-0,86%	-0,58	66,67	67,49	66,67	68,48	134K	308
04/08/2021	0,60%	0,40	67,25	66,85	66,85	67,50	28K	78
03/08/2021	0,32%	0,21	66,85	66,67	66,64	67,44	75K	112
02/08/2021	-0,25%	-0,17	66,64	66,54	66,54	67,50	215K	190
30/07/2021	-1,61%	-1,09	66,81	67,90	66,55	68,51	308K	354
29/07/2021	-0,88%	-0,60	67,90	68,90	67,90	69,77	153K	1.514
28/07/2021	-2,09%	-1,46	68,50	70,00	68,50	70,23	258K	384
27/07/2021	-0,06%	-0,04	69,96	69,90	69,20	70,51	50K	182
26/07/2021	-0,82%	-0,58	70,00	71,53	69,90	71,53	113K	123
23/07/2021	-1,01%	-0,72	70,58	71,30	70,58	72,04	95K	326
22/07/2021	-0,45%	-0,32	71,30	72,03	71,30	72,05	150K	186
21/07/2021	-0,46%	-0,33	71,62	71,95	71,11	71,95	172K	470
20/07/2021	0,35%	0,25	71,95	71,70	69,89	72,05	232K	423
19/07/2021	0,67%	0,48	71,70	72,00	71,51	72,30	89K	73
16/07/2021	-0,18%	-0,13	71,22	71,55	70,59	73,34	100K	165
15/07/2021	-0,76%	-0,55	71,35	71,40	70,03	74,08	239K	360
14/07/2021	-0,73%	-0,53	71,90	72,12	71,26	72,41	386K	236
13/07/2021	4,82%	3,33	72,43	70,00	70,00	72,50	395K	614
12/07/2021	-	-	69,10	68,43	67,88	69,10	90K	145

Date,Open,High,Low,Close,Volume
21-Jan-22,52.00,52.00,50.05,52.00,156189
20-Jan-22,52.80,52.99,52.00,52.30,189978
19-Jan-22,52.99,53.00,52.36,52.78,99456
18-Jan-22,53.00,53.00,52.36,52.69,40231
17-Jan-22,52.69,53.00,52.26,53.00,466349
14-Jan-22,53.15,54.97,53.12,53.20,165349
13-Jan-22,53.99,54.00,52.32,53.14,131906
12-Jan-22,53.70,56.40,52.50,53.99,374377
11-Jan-22,53.60,54.00,53.59,53.74,25757
10-Jan-22,54.82,54.83,53.66,53.66,51833
07-Jan-22,56.60,56.60,53.66,53.66,96659
06-Jan-22,55.56,55.56,54.50,54.87,33813
05-Jan-22,55.60,56.59,54.45,55.57,66364
04-Jan-22,57.49,57.49,54.54,55.60,154668
03-Jan-22,57.80,58.76,56.01,56.38,73311
30-Dec-21,58.99,59.22,57.80,57.80,103528
29-Dec-21,58.01,59.16,57.58,58.00,89503
28-Dec-21,55.49,58.11,55.49,58.01,177064
27-Dec-21,54.05,55.15,52.99,55.06,132902
23-Dec-21,54.42,54.42,52.93,54.05,50063
22-Dec-21,52.95,54.50,52.59,54.50,136679
21-Dec-21,52.57,53.48,52.55,52.74,47810
20-Dec-21,53.00,53.64,52.13,52.55,84185
17-Dec-21,54.72,54.72,51.99,53.08,93942
16-Dec-21,52.90,57.52,52.50,53.97,64301
15-Dec-21,51.89,52.46,50.00,52.40,72729
14-Dec-21,51.91,52.46,51.82,52.46,42418
13-Dec-21,51.90,51.91,51.60,51.89,26301
10-Dec-21,51.80,51.85,51.04,51.85,27641
09-Dec-21,51.87,51.87,51.00,51.00,103495
08-Dec-21,51.91,51.91,51.59,51.86,44383
07-Dec-21,51.35,52.28,51.26,51.31,67328
06-Dec-21,51.56,51.56,50.95,51.31,64344
03-Dec-21,50.90,52.04,50.90,51.56,39930
02-Dec-21,52.44,52.44,50.50,50.50,74035
01-Dec-21,50.12,52.71,50.11,52.44,249967
30-Nov-21,50.21,52.74,48.69,50.12,86205
29-Nov-21,49.00,53.44,48.55,48.55,82718
26-Nov-21,49.00,49.15,48.89,49.00,74500
25-Nov-21,48.99,49.16,48.89,49.00,33424
24-Nov-21,48.89,49.00,48.89,48.99,78614
23-Nov-21,49.01,49.15,48.89,48.89,115600
22-Nov-21,51.15,51.15,48.82,48.89,105818
19-Nov-21,51.49,51.49,50.03,50.18,95092
18-Nov-21,51.67,52.52,50.97,51.30,93377
17-Nov-21,52.90,53.00,51.04,51.65,116012
16-Nov-21,54.77,54.77,52.08,52.08,61553
12-Nov-21,55.00,55.00,53.78,54.77,31704
11-Nov-21,55.63,55.63,50.11,54.02,257644
10-Nov-21,56.04,56.29,55.32,55.32,60421
09-Nov-21,56.16,56.47,56.04,56.04,83418
08-Nov-21,56.57,56.57,56.04,56.16,170965
05-Nov-21,56.52,56.62,56.52,56.57,69982
04-Nov-21,56.61,57.00,56.52,56.52,70357
03-Nov-21,56.60,56.98,56.52,56.52,24118
01-Nov-21,56.99,56.99,56.47,56.60,212385
29-Oct-21,58.00,58.00,56.12,56.37,66835
28-Oct-21,58.40,58.40,57.83,57.92,63924
27-Oct-21,58.50,58.84,58.39,58.39,139287
26-Oct-21,58.70,58.98,58.21,58.50,44877
25-Oct-21,59.25,59.60,58.70,58.70,51437
22-Oct-21,59.60,59.60,59.25,59.25,83419
21-Oct-21,59.57,59.69,59.50,59.54,116066
20-Oct-21,59.99,60.00,59.50,59.56,98270
19-Oct-21,59.80,60.57,59.39,60.00,215569
18-Oct-21,61.82,61.94,58.00,59.79,527478
15-Oct-21,62.21,62.50,61.80,62.32,208632
14-Oct-21,63.19,64.19,62.04,62.22,239246
13-Oct-21,62.99,63.19,62.61,63.19,56768
11-Oct-21,63.14,63.18,62.50,62.99,38622
08-Oct-21,63.00,63.15,62.50,62.51,83486
07-Oct-21,63.12,63.15,62.68,62.99,26716
06-Oct-21,62.87,63.13,62.64,62.64,46386
05-Oct-21,63.15,63.15,62.64,62.67,139417
04-Oct-21,63.00,63.15,62.64,63.15,194365
01-Oct-21,63.26,63.45,62.70,63.14,51576
30-Sep-21,63.40,63.45,62.64,63.25,92596
29-Sep-21,63.14,63.75,62.64,62.64,71586
28-Sep-21,63.77,63.77,62.56,62.65,64443
27-Sep-21,63.99,64.00,62.58,63.50,116571
24-Sep-21,63.32,64.22,63.15,63.19,159951
23-Sep-21,63.48,64.30,63.20,63.32,191182
22-Sep-21,65.00,65.49,63.37,63.48,100484
21-Sep-21,63.53,65.00,63.15,65.00,95582
20-Sep-21,63.63,64.06,62.51,63.15,323264
17-Sep-21,63.99,64.07,63.60,63.66,144781
16-Sep-21,64.70,65.03,63.62,63.99,146433
15-Sep-21,64.93,65.94,64.70,64.70,62375
14-Sep-21,64.70,65.45,64.60,64.90,1110432
13-Sep-21,64.38,65.36,64.38,64.70,65176
10-Sep-21,65.55,66.53,64.21,64.28,168266
09-Sep-21,64.22,65.71,64.21,65.55,41288
08-Sep-21,65.89,65.89,64.20,64.26,36731
06-Sep-21,64.70,65.90,64.70,65.89,37326
03-Sep-21,64.21,65.32,64.21,64.70,77210
02-Sep-21,65.98,65.98,64.20,64.68,57068
01-Sep-21,66.18,66.21,65.02,65.45,96803
31-Aug-21,64.99,65.99,64.18,65.80,82913
30-Aug-21,65.49,66.60,64.12,64.18,201230
27-Aug-21,65.72,65.72,64.97,65.57,167791
26-Aug-21,65.23,65.99,64.50,65.72,84155
25-Aug-21,65.00,65.00,64.00,64.49,87265
24-Aug-21,64.91,65.41,64.90,65.00,114618
23-Aug-21,66.04,66.92,63.10,64.97,391262
20-Aug-21,66.99,66.99,65.50,65.97,84602
19-Aug-21,66.00,67.00,65.20,67.00,213394
18-Aug-21,65.80,66.60,65.75,66.09,15795
17-Aug-21,65.99,66.50,65.74,65.86,118165
16-Aug-21,66.98,66.98,65.21,66.17,186397
13-Aug-21,67.10,67.50,66.90,67.50,186267
12-Aug-21,67.24,67.78,66.10,67.00,135658
11-Aug-21,68.30,68.30,66.80,67.15,547593
10-Aug-21,68.30,68.30,66.91,68.05,146492
09-Aug-21,67.17,68.34,66.67,67.62,118504
06-Aug-21,66.67,67.10,66.66,66.72,94724
05-Aug-21,67.49,68.48,66.67,66.67,134174
04-Aug-21,66.85,67.50,66.85,67.25,27649
03-Aug-21,66.67,67.44,66.64,66.85,74509
02-Aug-21,66.54,67.50,66.54,66.64,215059
30-Jul-21,67.90,68.51,66.55,66.81,308277
29-Jul-21,68.90,69.77,67.90,67.90,153027
28-Jul-21,70.00,70.23,68.50,68.50,257667
27-Jul-21,69.90,70.51,69.20,69.96,49794
26-Jul-21,71.53,71.53,69.90,70.00,112729
23-Jul-21,71.30,72.04,70.58,70.58,95180
22-Jul-21,72.03,72.05,71.30,71.30,149892
21-Jul-21,71.95,71.95,71.11,71.62,172054
20-Jul-21,71.70,72.05,69.89,71.95,231739
19-Jul-21,72.00,72.30,71.51,71.70,88541
16-Jul-21,71.55,73.34,70.59,71.22,99588
15-Jul-21,71.40,74.08,70.03,71.35,239167
14-Jul-21,72.12,72.41,71.26,71.90,385995
13-Jul-21,70.00,72.50,70.00,72.43,395134
12-Jul-21,68.43,69.10,67.88,69.10,89795

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: OULG11

cotações, gráficos e mais...