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
18/04/2024	0,82%	0,24	29,49	29,26	29,26	29,58	44K	94
17/04/2024	-0,54%	-0,16	29,25	29,31	29,25	29,73	92K	226
16/04/2024	0,24%	0,07	29,41	29,35	29,25	29,62	74K	71
15/04/2024	0,31%	0,09	29,34	29,24	29,06	29,64	13K	67
12/04/2024	-0,17%	-0,05	29,25	29,30	29,04	29,73	76K	97
11/04/2024	1,21%	0,35	29,30	29,61	28,60	29,61	47K	82
10/04/2024	-0,48%	-0,14	28,95	29,08	28,51	29,08	13K	278
09/04/2024	-0,78%	-0,23	29,09	29,31	28,35	29,72	28K	71
08/04/2024	2,59%	0,74	29,32	28,57	28,30	29,33	50K	91
05/04/2024	0,00%	0,00	28,58	28,48	28,19	28,58	65K	162
04/04/2024	1,46%	0,41	28,58	28,23	28,17	28,58	41K	261

03/04/2024	0,21%	0,06	28,17	28,11	28,11	28,34	44K	104
02/04/2024	0,00%	0,00	28,11	28,17	28,10	28,28	269K	1.459
01/04/2024	0,00%	0,00	28,11	28,13	28,10	28,41	278K	1.131
28/03/2024	0,04%	0,01	28,11	28,24	28,10	28,42	35K	112
27/03/2024	0,00%	0,00	28,10	28,25	28,10	28,25	5K	38
26/03/2024	-0,67%	-0,19	28,10	28,28	28,10	28,29	423K	1.140
25/03/2024	0,14%	0,04	28,29	28,31	28,10	28,53	324K	2.187
22/03/2024	0,18%	0,05	28,25	28,20	28,20	28,51	12K	76
21/03/2024	0,14%	0,04	28,20	28,18	28,16	28,27	52K	172
20/03/2024	0,00%	0,00	28,16	28,41	28,16	28,58	45K	231
19/03/2024	0,00%	0,00	28,16	28,19	28,15	28,30	65K	191
18/03/2024	0,21%	0,06	28,16	28,15	28,11	28,93	372K	2.067
15/03/2024	-3,60%	-1,05	28,10	29,20	27,01	29,20	361K	4.879
14/03/2024	0,00%	0,00	29,15	29,15	29,15	29,39	74K	1.131
13/03/2024	0,00%	0,00	29,15	29,15	29,15	29,36	67K	95
12/03/2024	-0,14%	-0,04	29,15	29,33	29,15	29,75	144K	140
11/03/2024	-0,44%	-0,13	29,19	29,32	29,15	29,32	180K	109
08/03/2024	-0,20%	-0,06	29,32	29,38	29,20	29,44	30K	313
07/03/2024	0,62%	0,18	29,38	29,21	29,20	29,50	212K	719
06/03/2024	-2,54%	-0,76	29,20	29,69	29,17	29,95	58K	190
05/03/2024	0,30%	0,09	29,96	29,86	29,70	30,55	63K	188
04/03/2024	0,50%	0,15	29,87	30,57	29,72	30,57	21K	51
01/03/2024	0,00%	0,00	29,72	29,78	29,72	30,11	209K	1.362
29/02/2024	-1,00%	-0,30	29,72	30,10	29,71	30,10	148K	1.606
28/02/2024	-0,13%	-0,04	30,02	30,06	30,02	30,46	252K	1.743
27/02/2024	-0,07%	-0,02	30,06	30,08	30,03	30,22	219K	1.133
26/02/2024	0,07%	0,02	30,08	30,39	30,02	30,39	149K	90
23/02/2024	0,10%	0,03	30,06	30,44	30,03	30,44	41K	121
22/02/2024	-0,66%	-0,20	30,03	30,82	30,02	30,82	53K	170
21/02/2024	-2,67%	-0,83	30,23	31,11	30,00	31,23	466K	345
20/02/2024	0,00%	0,00	31,06	31,07	31,06	31,28	91K	156
19/02/2024	0,00%	0,00	31,06	31,06	31,06	31,34	84K	134
16/02/2024	-1,86%	-0,59	31,06	31,59	31,00	31,59	99K	234
15/02/2024	-1,09%	-0,35	31,65	31,43	31,43	32,00	36K	291
14/02/2024	0,63%	0,20	32,00	31,80	31,43	32,00	29K	58
09/02/2024	-0,59%	-0,19	31,80	31,99	31,40	31,99	23K	79
08/02/2024	2,50%	0,78	31,99	31,19	31,16	31,99	34K	423
07/02/2024	-2,16%	-0,69	31,21	31,91	31,00	32,09	189K	370
06/02/2024	-0,03%	-0,01	31,90	31,92	31,90	32,19	24K	60
05/02/2024	-0,44%	-0,14	31,91	32,09	31,91	32,25	40K	60
02/02/2024	0,47%	0,15	32,05	31,90	31,90	32,15	16K	45
01/02/2024	1,11%	0,35	31,90	31,56	31,55	32,24	25K	89
31/01/2024	-0,13%	-0,04	31,55	31,55	31,55	31,93	110K	91
30/01/2024	-0,22%	-0,07	31,59	31,73	31,55	31,84	56K	81
29/01/2024	0,35%	0,11	31,66	31,61	31,55	31,98	95K	95
26/01/2024	-1,10%	-0,35	31,55	31,95	31,55	31,95	125K	123
25/01/2024	0,63%	0,20	31,90	31,70	31,55	31,95	41K	53
24/01/2024	-0,13%	-0,04	31,70	32,07	31,55	32,07	108K	79
23/01/2024	-0,35%	-0,11	31,74	31,85	31,74	32,24	72K	73
22/01/2024	-0,06%	-0,02	31,85	31,85	31,55	31,86	154K	302
19/01/2024	0,25%	0,08	31,87	31,79	31,51	32,13	52K	81
18/01/2024	-0,03%	-0,01	31,79	32,34	31,61	32,34	62K	99
17/01/2024	-0,93%	-0,30	31,80	32,10	31,80	32,47	48K	91
16/01/2024	-0,68%	-0,22	32,10	32,01	32,01	32,58	36K	107
15/01/2024	0,12%	0,04	32,32	32,49	32,10	32,50	38K	193
12/01/2024	0,19%	0,06	32,28	32,39	32,19	32,61	56K	103
11/01/2024	-0,03%	-0,01	32,22	32,35	32,21	32,39	20K	55
10/01/2024	-1,29%	-0,42	32,23	32,65	32,22	32,67	44K	381
09/01/2024	0,77%	0,25	32,65	32,20	32,20	32,66	68K	101
08/01/2024	1,22%	0,39	32,40	32,29	32,02	32,58	59K	130
05/01/2024	-0,68%	-0,22	32,01	32,67	32,01	32,69	55K	132
04/01/2024	-0,83%	-0,27	32,23	32,74	32,11	32,74	43K	353
03/01/2024	0,18%	0,06	32,50	32,44	32,31	32,75	86K	93
02/01/2024	0,34%	0,11	32,44	32,33	32,00	32,44	63K	138
28/12/2023	0,09%	0,03	32,33	32,31	32,25	32,39	21K	42
27/12/2023	0,94%	0,30	32,30	32,03	32,02	32,30	43K	176
26/12/2023	0,00%	0,00	32,00	32,01	31,94	32,30	48K	92
22/12/2023	0,69%	0,22	32,00	31,80	31,67	32,00	39K	416
21/12/2023	0,44%	0,14	31,78	31,94	31,70	31,99	62K	129
20/12/2023	-0,22%	-0,07	31,64	31,85	31,64	32,00	754K	87
19/12/2023	-0,60%	-0,19	31,71	31,91	31,64	32,00	45K	152
18/12/2023	0,95%	0,30	31,90	31,60	31,60	32,46	1M	278
15/12/2023	-0,32%	-0,10	31,60	31,39	31,37	31,97	1M	100
14/12/2023	-2,01%	-0,65	31,70	32,35	31,65	32,35	208K	391
13/12/2023	1,25%	0,40	32,35	32,39	32,00	32,39	29K	100
12/12/2023	-0,96%	-0,31	31,95	32,25	31,77	32,25	38K	605
11/12/2023	0,03%	0,01	32,26	32,29	31,50	32,29	120K	213
08/12/2023	0,81%	0,26	32,25	31,98	31,83	32,38	177K	933
07/12/2023	-0,34%	-0,11	31,99	32,39	31,70	32,39	278K	808
06/12/2023	0,25%	0,08	32,10	32,03	32,00	32,50	62K	121
05/12/2023	-1,66%	-0,54	32,02	32,50	32,02	32,57	209K	689
04/12/2023	0,99%	0,32	32,56	32,24	32,07	32,56	822K	68
01/12/2023	0,44%	0,14	32,24	32,10	32,10	32,71	52K	104
30/11/2023	0,25%	0,08	32,10	32,02	32,02	32,27	630K	111
29/11/2023	0,00%	0,00	32,02	32,02	32,02	32,77	118K	210
28/11/2023	0,00%	0,00	32,02	32,02	32,02	32,49	141K	159
27/11/2023	-1,78%	-0,58	32,02	32,60	32,01	32,60	144K	478
24/11/2023	-0,31%	-0,10	32,60	32,71	32,60	32,72	97K	980
23/11/2023	0,15%	0,05	32,70	32,70	32,42	32,70	167K	149
22/11/2023	-0,49%	-0,16	32,65	32,81	32,58	32,88	74K	159
21/11/2023	-0,27%	-0,09	32,81	32,99	32,81	33,00	101K	158
20/11/2023	-1,50%	-0,50	32,90	33,05	32,81	33,40	421K	389
17/11/2023	-11,24%	-4,23	33,40	34,00	31,00	34,70	2M	3.384
16/11/2023	1,13%	0,42	37,63	37,40	37,06	37,84	173K	262
14/11/2023	-0,59%	-0,22	37,21	37,42	36,99	37,43	230K	202
13/11/2023	1,66%	0,61	37,43	36,81	36,67	37,43	95K	136
10/11/2023	-0,81%	-0,30	36,82	36,99	36,81	37,09	157K	479
09/11/2023	0,76%	0,28	37,12	36,86	36,83	37,28	229K	755
08/11/2023	-0,14%	-0,05	36,84	36,89	36,83	37,42	542K	1.597
07/11/2023	0,03%	0,01	36,89	36,66	36,66	37,70	127K	794
06/11/2023	0,77%	0,28	36,88	37,27	36,64	37,27	134K	1.095
03/11/2023	-0,68%	-0,25	36,60	36,85	36,52	37,80	254K	747
01/11/2023	-2,87%	-1,09	36,85	37,92	36,50	37,92	175K	989
31/10/2023	3,63%	1,33	37,94	36,84	36,60	39,28	183K	444
30/10/2023	-0,92%	-0,34	36,61	36,96	36,39	37,42	107K	435
27/10/2023	0,33%	0,12	36,95	37,10	36,54	37,69	112K	583
26/10/2023	-1,73%	-0,65	36,83	37,42	36,37	37,65	134K	510
25/10/2023	0,64%	0,24	37,48	38,20	36,11	39,74	285K	799
24/10/2023	-1,12%	-0,42	37,24	37,72	37,13	38,26	78K	357
23/10/2023	0,29%	0,11	37,66	38,00	37,37	38,11	36K	114
20/10/2023	-1,18%	-0,45	37,55	38,18	37,00	38,52	223K	1.443
19/10/2023	-2,56%	-1,00	38,00	38,57	37,98	39,00	340K	1.055
18/10/2023	-2,21%	-0,88	39,00	39,90	38,01	40,06	143K	783
17/10/2023	-1,02%	-0,41	39,88	40,16	39,58	40,19	49K	612
16/10/2023	-0,12%	-0,05	40,29	40,34	40,17	40,43	139K	297
13/10/2023	-0,27%	-0,11	40,34	40,48	40,27	40,54	231K	318
11/10/2023	-0,12%	-0,05	40,45	40,55	40,31	40,55	76K	106
10/10/2023	-0,12%	-0,05	40,50	40,55	40,46	40,55	564K	48
09/10/2023	-0,32%	-0,13	40,55	40,35	40,35	40,68	28K	140
06/10/2023	-0,27%	-0,11	40,68	40,70	40,50	40,70	31K	63
05/10/2023	0,67%	0,27	40,79	40,52	40,42	40,89	30K	71
04/10/2023	-0,20%	-0,08	40,52	40,61	40,46	40,70	386K	384
03/10/2023	-	-	40,60	40,53	40,53	40,97	234K	94

Date,Open,High,Low,Close,Volume
18-Apr-24,29.26,29.58,29.26,29.49,44483
17-Apr-24,29.31,29.73,29.25,29.25,92136
16-Apr-24,29.35,29.62,29.25,29.41,73774
15-Apr-24,29.24,29.64,29.06,29.34,13457
12-Apr-24,29.30,29.73,29.04,29.25,76343
11-Apr-24,29.61,29.61,28.60,29.30,46885
10-Apr-24,29.08,29.08,28.51,28.95,12583
09-Apr-24,29.31,29.72,28.35,29.09,27951
08-Apr-24,28.57,29.33,28.30,29.32,49974
05-Apr-24,28.48,28.58,28.19,28.58,65246
04-Apr-24,28.23,28.58,28.17,28.58,41244
03-Apr-24,28.11,28.34,28.11,28.17,43694
02-Apr-24,28.17,28.28,28.10,28.11,269011
01-Apr-24,28.13,28.41,28.10,28.11,278037
28-Mar-24,28.24,28.42,28.10,28.11,34574
27-Mar-24,28.25,28.25,28.10,28.10,4977
26-Mar-24,28.28,28.29,28.10,28.10,423397
25-Mar-24,28.31,28.53,28.10,28.29,324000
22-Mar-24,28.20,28.51,28.20,28.25,11848
21-Mar-24,28.18,28.27,28.16,28.20,52179
20-Mar-24,28.41,28.58,28.16,28.16,45300
19-Mar-24,28.19,28.30,28.15,28.16,64621
18-Mar-24,28.15,28.93,28.11,28.16,372430
15-Mar-24,29.20,29.20,27.01,28.10,361172
14-Mar-24,29.15,29.39,29.15,29.15,73813
13-Mar-24,29.15,29.36,29.15,29.15,67118
12-Mar-24,29.33,29.75,29.15,29.15,143839
11-Mar-24,29.32,29.32,29.15,29.19,179528
08-Mar-24,29.38,29.44,29.20,29.32,30014
07-Mar-24,29.21,29.50,29.20,29.38,211510
06-Mar-24,29.69,29.95,29.17,29.20,57760
05-Mar-24,29.86,30.55,29.70,29.96,62750
04-Mar-24,30.57,30.57,29.72,29.87,21119
01-Mar-24,29.78,30.11,29.72,29.72,209212
29-Feb-24,30.10,30.10,29.71,29.72,148462
28-Feb-24,30.06,30.46,30.02,30.02,252433
27-Feb-24,30.08,30.22,30.03,30.06,218844
26-Feb-24,30.39,30.39,30.02,30.08,148998
23-Feb-24,30.44,30.44,30.03,30.06,41061
22-Feb-24,30.82,30.82,30.02,30.03,52915
21-Feb-24,31.11,31.23,30.00,30.23,465785
20-Feb-24,31.07,31.28,31.06,31.06,90933
19-Feb-24,31.06,31.34,31.06,31.06,84247
16-Feb-24,31.59,31.59,31.00,31.06,98962
15-Feb-24,31.43,32.00,31.43,31.65,36364
14-Feb-24,31.80,32.00,31.43,32.00,28808
09-Feb-24,31.99,31.99,31.40,31.80,23105
08-Feb-24,31.19,31.99,31.16,31.99,33765
07-Feb-24,31.91,32.09,31.00,31.21,189058
06-Feb-24,31.92,32.19,31.90,31.90,23948
05-Feb-24,32.09,32.25,31.91,31.91,40431
02-Feb-24,31.90,32.15,31.90,32.05,15948
01-Feb-24,31.56,32.24,31.55,31.90,24963
31-Jan-24,31.55,31.93,31.55,31.55,109825
30-Jan-24,31.73,31.84,31.55,31.59,56182
29-Jan-24,31.61,31.98,31.55,31.66,95288
26-Jan-24,31.95,31.95,31.55,31.55,125468
25-Jan-24,31.70,31.95,31.55,31.90,40617
24-Jan-24,32.07,32.07,31.55,31.70,107988
23-Jan-24,31.85,32.24,31.74,31.74,71985
22-Jan-24,31.85,31.86,31.55,31.85,153725
19-Jan-24,31.79,32.13,31.51,31.87,52498
18-Jan-24,32.34,32.34,31.61,31.79,61582
17-Jan-24,32.10,32.47,31.80,31.80,48276
16-Jan-24,32.01,32.58,32.01,32.10,35592
15-Jan-24,32.49,32.50,32.10,32.32,38481
12-Jan-24,32.39,32.61,32.19,32.28,55592
11-Jan-24,32.35,32.39,32.21,32.22,19985
10-Jan-24,32.65,32.67,32.22,32.23,43971
09-Jan-24,32.20,32.66,32.20,32.65,68099
08-Jan-24,32.29,32.58,32.02,32.40,59364
05-Jan-24,32.67,32.69,32.01,32.01,54713
04-Jan-24,32.74,32.74,32.11,32.23,43075
03-Jan-24,32.44,32.75,32.31,32.50,86162
02-Jan-24,32.33,32.44,32.00,32.44,62864
28-Dec-23,32.31,32.39,32.25,32.33,21379
27-Dec-23,32.03,32.30,32.02,32.30,43293
26-Dec-23,32.01,32.30,31.94,32.00,47524
22-Dec-23,31.80,32.00,31.67,32.00,38631
21-Dec-23,31.94,31.99,31.70,31.78,62300
20-Dec-23,31.85,32.00,31.64,31.64,754498
19-Dec-23,31.91,32.00,31.64,31.71,44558
18-Dec-23,31.60,32.46,31.60,31.90,1219948
15-Dec-23,31.39,31.97,31.37,31.60,1037406
14-Dec-23,32.35,32.35,31.65,31.70,207943
13-Dec-23,32.39,32.39,32.00,32.35,29057
12-Dec-23,32.25,32.25,31.77,31.95,37902
11-Dec-23,32.29,32.29,31.50,32.26,119521
08-Dec-23,31.98,32.38,31.83,32.25,177038
07-Dec-23,32.39,32.39,31.70,31.99,277515
06-Dec-23,32.03,32.50,32.00,32.10,61796
05-Dec-23,32.50,32.57,32.02,32.02,209284
04-Dec-23,32.24,32.56,32.07,32.56,822333
01-Dec-23,32.10,32.71,32.10,32.24,52311
30-Nov-23,32.02,32.27,32.02,32.10,630181
29-Nov-23,32.02,32.77,32.02,32.02,118432
28-Nov-23,32.02,32.49,32.02,32.02,141441
27-Nov-23,32.60,32.60,32.01,32.02,143666
24-Nov-23,32.71,32.72,32.60,32.60,97426
23-Nov-23,32.70,32.70,32.42,32.70,167468
22-Nov-23,32.81,32.88,32.58,32.65,73765
21-Nov-23,32.99,33.00,32.81,32.81,101299
20-Nov-23,33.05,33.40,32.81,32.90,420680
17-Nov-23,34.00,34.70,31.00,33.40,2045911
16-Nov-23,37.40,37.84,37.06,37.63,172606
14-Nov-23,37.42,37.43,36.99,37.21,230072
13-Nov-23,36.81,37.43,36.67,37.43,95409
10-Nov-23,36.99,37.09,36.81,36.82,156797
09-Nov-23,36.86,37.28,36.83,37.12,229419
08-Nov-23,36.89,37.42,36.83,36.84,542473
07-Nov-23,36.66,37.70,36.66,36.89,126834
06-Nov-23,37.27,37.27,36.64,36.88,134379
03-Nov-23,36.85,37.80,36.52,36.60,253550
01-Nov-23,37.92,37.92,36.50,36.85,175109
31-Oct-23,36.84,39.28,36.60,37.94,182600
30-Oct-23,36.96,37.42,36.39,36.61,106717
27-Oct-23,37.10,37.69,36.54,36.95,112188
26-Oct-23,37.42,37.65,36.37,36.83,134467
25-Oct-23,38.20,39.74,36.11,37.48,284887
24-Oct-23,37.72,38.26,37.13,37.24,78446
23-Oct-23,38.00,38.11,37.37,37.66,36087
20-Oct-23,38.18,38.52,37.00,37.55,223082
19-Oct-23,38.57,39.00,37.98,38.00,340496
18-Oct-23,39.90,40.06,38.01,39.00,143047
17-Oct-23,40.16,40.19,39.58,39.88,48627
16-Oct-23,40.34,40.43,40.17,40.29,139388
13-Oct-23,40.48,40.54,40.27,40.34,231297
11-Oct-23,40.55,40.55,40.31,40.45,76118
10-Oct-23,40.55,40.55,40.46,40.50,564191
09-Oct-23,40.35,40.68,40.35,40.55,28488
06-Oct-23,40.70,40.70,40.50,40.68,31024
05-Oct-23,40.52,40.89,40.42,40.79,30084
04-Oct-23,40.61,40.70,40.46,40.52,386141
03-Oct-23,40.53,40.97,40.53,40.60,234197

*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