Cotação atual, histórico e gráfico do papel: OULG11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 06/07/2020 | 0,00% | 0,00 | 99,99 | 100,50 | 99,80 | 100,50 | 280K | 77 |
| 03/07/2020 | 0,00% | 0,00 | 99,99 | 100,00 | 99,30 | 100,33 | 261K | 92 |
| 02/07/2020 | 0,17% | 0,17 | 99,99 | 100,00 | 99,56 | 100,46 | 220K | 125 |
| 01/07/2020 | -0,18% | -0,18 | 99,82 | 100,49 | 99,82 | 100,80 | 373K | 98 |
| 30/06/2020 | 0,00% | 0,00 | 100,00 | 100,00 | 100,00 | 100,80 | 396K | 212 |
| 29/06/2020 | -0,02% | -0,02 | 100,00 | 100,80 | 100,00 | 100,80 | 105K | 58 |
| 26/06/2020 | 0,02% | 0,02 | 100,02 | 100,76 | 99,75 | 100,76 | 221K | 77 |
| 25/06/2020 | 0,34% | 0,34 | 100,00 | 100,49 | 99,30 | 100,50 | 183K | 64 |
| 24/06/2020 | -0,34% | -0,34 | 99,66 | 100,00 | 99,60 | 101,00 | 263K | 90 |
| 23/06/2020 | 0,01% | 0,01 | 100,00 | 100,00 | 99,20 | 100,49 | 175K | 108 |
| 22/06/2020 | -0,51% | -0,51 | 99,99 | 100,50 | 97,17 | 100,90 | 450K | 289 |
|
|
| 19/06/2020 | 0,50% | 0,50 | 100,50 | 100,11 | 100,00 | 101,65 | 147K | 52 |
| 18/06/2020 | -0,34% | -0,34 | 100,00 | 100,34 | 100,00 | 101,00 | 142K | 57 |
| 17/06/2020 | 1,15% | 1,14 | 100,34 | 99,23 | 99,23 | 101,01 | 214K | 74 |
| 16/06/2020 | -3,22% | -3,30 | 99,20 | 101,84 | 99,20 | 102,27 | 342K | 175 |
| 15/06/2020 | 0,00% | 0,00 | 102,50 | 101,59 | 100,10 | 103,98 | 521K | 108 |
| 12/06/2020 | -1,43% | -1,49 | 102,50 | 103,91 | 99,50 | 103,91 | 157K | 106 |
| 10/06/2020 | 2,15% | 2,19 | 103,99 | 100,80 | 100,60 | 104,00 | 463K | 302 |
| 09/06/2020 | 0,79% | 0,80 | 101,80 | 100,00 | 98,70 | 102,00 | 503K | 108 |
| 08/06/2020 | 2,16% | 2,14 | 101,00 | 98,50 | 96,16 | 101,30 | 382K | 157 |
| 05/06/2020 | 4,19% | 3,98 | 98,86 | 94,99 | 94,88 | 100,48 | 290K | 131 |
| 04/06/2020 | 1,69% | 1,58 | 94,88 | 93,99 | 93,30 | 94,94 | 168K | 85 |
| 03/06/2020 | 0,32% | 0,30 | 93,30 | 93,30 | 93,00 | 94,00 | 704K | 92 |
| 02/06/2020 | 0,54% | 0,50 | 93,00 | 93,00 | 91,16 | 94,90 | 202K | 140 |
| 01/06/2020 | 0,11% | 0,10 | 92,50 | 92,45 | 92,30 | 93,09 | 303K | 177 |
| 29/05/2020 | 0,43% | 0,40 | 92,40 | 92,46 | 91,50 | 93,00 | 308K | 108 |
| 28/05/2020 | 3,37% | 3,00 | 92,00 | 90,00 | 88,00 | 92,92 | 742K | 342 |
| 27/05/2020 | -7,15% | -6,85 | 89,00 | 95,85 | 86,61 | 95,86 | 6M | 3.576 |
| 26/05/2020 | 1,23% | 1,16 | 95,85 | 94,86 | 93,20 | 95,86 | 362K | 259 |
| 25/05/2020 | 1,63% | 1,52 | 94,69 | 94,88 | 93,55 | 94,88 | 82K | 29 |
| 22/05/2020 | -1,41% | -1,33 | 93,17 | 93,22 | 93,15 | 94,40 | 204K | 309 |
| 21/05/2020 | 1,61% | 1,50 | 94,50 | 94,00 | 93,10 | 94,50 | 661K | 308 |
| 20/05/2020 | -0,01% | -0,01 | 93,00 | 93,02 | 93,00 | 93,84 | 396K | 257 |
| 19/05/2020 | -1,47% | -1,39 | 93,01 | 94,40 | 92,50 | 95,00 | 219K | 215 |
| 18/05/2020 | 0,21% | 0,20 | 94,40 | 93,29 | 91,36 | 94,40 | 241K | 134 |
| 15/05/2020 | 1,07% | 1,00 | 94,20 | 95,00 | 93,02 | 95,49 | 74K | 164 |
| 14/05/2020 | -2,41% | -2,30 | 93,20 | 94,50 | 93,01 | 95,49 | 78K | 141 |
| 13/05/2020 | -0,39% | -0,37 | 95,50 | 95,00 | 93,00 | 95,50 | 97K | 39 |
| 12/05/2020 | 2,75% | 2,57 | 95,87 | 95,00 | 93,66 | 95,87 | 100K | 30 |
| 11/05/2020 | -0,74% | -0,70 | 93,30 | 94,05 | 93,11 | 94,05 | 106K | 51 |
| 08/05/2020 | 0,00% | 0,00 | 94,00 | 95,00 | 94,00 | 95,00 | 135K | 25 |
| 07/05/2020 | 0,00% | 0,00 | 94,00 | 95,98 | 93,71 | 95,98 | 283K | 136 |
| 06/05/2020 | 0,37% | 0,35 | 94,00 | 93,75 | 93,66 | 94,00 | 244K | 74 |
| 05/05/2020 | -0,37% | -0,35 | 93,65 | 95,00 | 93,65 | 95,00 | 88K | 35 |
| 04/05/2020 | -1,57% | -1,50 | 94,00 | 94,99 | 93,70 | 94,99 | 583K | 89 |
| 30/04/2020 | 2,69% | 2,50 | 95,50 | 93,15 | 93,11 | 96,50 | 38K | 34 |
| 29/04/2020 | -3,63% | -3,50 | 93,00 | 96,99 | 92,00 | 98,90 | 70K | 67 |
| 28/04/2020 | 3,98% | 3,69 | 96,50 | 92,00 | 92,00 | 97,69 | 126K | 50 |
| 27/04/2020 | 4,26% | 3,79 | 92,81 | 93,99 | 91,00 | 93,99 | 60K | 47 |
| 24/04/2020 | -6,20% | -5,88 | 89,02 | 93,50 | 89,02 | 94,90 | 570K | 111 |
| 23/04/2020 | 2,03% | 1,89 | 94,90 | 94,87 | 93,18 | 94,90 | 102K | 30 |
| 22/04/2020 | -1,52% | -1,44 | 93,01 | 94,45 | 93,01 | 94,88 | 223K | 100 |
| 20/04/2020 | 1,99% | 1,84 | 94,45 | 92,70 | 92,70 | 94,45 | 116K | 26 |
| 17/04/2020 | -1,36% | -1,28 | 92,61 | 93,90 | 92,60 | 94,90 | 55K | 45 |
| 16/04/2020 | 1,50% | 1,39 | 93,89 | 93,99 | 90,62 | 93,99 | 57K | 75 |
| 15/04/2020 | -1,49% | -1,40 | 92,50 | 93,89 | 92,50 | 93,90 | 213K | 62 |
| 14/04/2020 | 0,97% | 0,90 | 93,90 | 93,89 | 93,00 | 93,90 | 136K | 48 |
| 13/04/2020 | 1,53% | 1,40 | 93,00 | 92,99 | 91,00 | 93,07 | 42K | 19 |
| 09/04/2020 | 3,76% | 3,32 | 91,60 | 88,29 | 88,29 | 93,00 | 2K | 7 |
| 08/04/2020 | -1,78% | -1,60 | 88,28 | 89,88 | 88,28 | 92,00 | 46K | 20 |
| 07/04/2020 | 1,56% | 1,38 | 89,88 | 88,50 | 87,12 | 90,00 | 129K | 61 |
| 06/04/2020 | 4,11% | 3,49 | 88,50 | 88,70 | 85,01 | 88,88 | 10K | 14 |
| 03/04/2020 | -4,48% | -3,99 | 85,01 | 86,00 | 85,01 | 88,90 | 74K | 28 |
| 02/04/2020 | 1,14% | 1,00 | 89,00 | 89,89 | 89,00 | 89,90 | 81K | 6 |
| 01/04/2020 | - | - | 88,00 | 88,99 | 88,00 | 89,00 | 11K | 6 |
Date,Open,High,Low,Close,Volume
06-Jul-20,100.50,100.50,99.80,99.99,280354
03-Jul-20,100.00,100.33,99.30,99.99,261375
02-Jul-20,100.00,100.46,99.56,99.99,219652
01-Jul-20,100.49,100.80,99.82,99.82,373012
30-Jun-20,100.00,100.80,100.00,100.00,396286
29-Jun-20,100.80,100.80,100.00,100.00,105416
26-Jun-20,100.76,100.76,99.75,100.02,221206
25-Jun-20,100.49,100.50,99.30,100.00,183207
24-Jun-20,100.00,101.00,99.60,99.66,262551
23-Jun-20,100.00,100.49,99.20,100.00,175307
22-Jun-20,100.50,100.90,97.17,99.99,450183
19-Jun-20,100.11,101.65,100.00,100.50,146610
18-Jun-20,100.34,101.00,100.00,100.00,141770
17-Jun-20,99.23,101.01,99.23,100.34,213983
16-Jun-20,101.84,102.27,99.20,99.20,342216
15-Jun-20,101.59,103.98,100.10,102.50,521329
12-Jun-20,103.91,103.91,99.50,102.50,157211
10-Jun-20,100.80,104.00,100.60,103.99,463371
09-Jun-20,100.00,102.00,98.70,101.80,503030
08-Jun-20,98.50,101.30,96.16,101.00,381900
05-Jun-20,94.99,100.48,94.88,98.86,289529
04-Jun-20,93.99,94.94,93.30,94.88,168041
03-Jun-20,93.30,94.00,93.00,93.30,704426
02-Jun-20,93.00,94.90,91.16,93.00,201764
01-Jun-20,92.45,93.09,92.30,92.50,302910
29-May-20,92.46,93.00,91.50,92.40,308089
28-May-20,90.00,92.92,88.00,92.00,741840
27-May-20,95.85,95.86,86.61,89.00,6367222
26-May-20,94.86,95.86,93.20,95.85,361862
25-May-20,94.88,94.88,93.55,94.69,82005
22-May-20,93.22,94.40,93.15,93.17,204092
21-May-20,94.00,94.50,93.10,94.50,661299
20-May-20,93.02,93.84,93.00,93.00,396447
19-May-20,94.40,95.00,92.50,93.01,218826
18-May-20,93.29,94.40,91.36,94.40,240661
15-May-20,95.00,95.49,93.02,94.20,73955
14-May-20,94.50,95.49,93.01,93.20,78415
13-May-20,95.00,95.50,93.00,95.50,96858
12-May-20,95.00,95.87,93.66,95.87,100207
11-May-20,94.05,94.05,93.11,93.30,105553
08-May-20,95.00,95.00,94.00,94.00,135312
07-May-20,95.98,95.98,93.71,94.00,282585
06-May-20,93.75,94.00,93.66,94.00,243909
05-May-20,95.00,95.00,93.65,93.65,88294
04-May-20,94.99,94.99,93.70,94.00,582988
30-Apr-20,93.15,96.50,93.11,95.50,38474
29-Apr-20,96.99,98.90,92.00,93.00,69876
28-Apr-20,92.00,97.69,92.00,96.50,125944
27-Apr-20,93.99,93.99,91.00,92.81,60167
24-Apr-20,93.50,94.90,89.02,89.02,569515
23-Apr-20,94.87,94.90,93.18,94.90,102210
22-Apr-20,94.45,94.88,93.01,93.01,223401
20-Apr-20,92.70,94.45,92.70,94.45,116354
17-Apr-20,93.90,94.90,92.60,92.61,55199
16-Apr-20,93.99,93.99,90.62,93.89,57472
15-Apr-20,93.89,93.90,92.50,92.50,212680
14-Apr-20,93.89,93.90,93.00,93.90,136019
13-Apr-20,92.99,93.07,91.00,93.00,42432
09-Apr-20,88.29,93.00,88.29,91.60,2145
08-Apr-20,89.88,92.00,88.28,88.28,46436
07-Apr-20,88.50,90.00,87.12,89.88,129350
06-Apr-20,88.70,88.88,85.01,88.50,10064
03-Apr-20,86.00,88.90,85.01,85.01,74068
02-Apr-20,89.89,89.90,89.00,89.00,80595
01-Apr-20,88.99,89.00,88.00,88.00,10699
*exoneração de responsabilidade