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
22/01/2021	0,47%	0,37	78,68	78,68	78,00	78,81	318K	245
21/01/2021	-0,89%	-0,70	78,31	79,01	78,03	79,82	205K	371
20/01/2021	0,64%	0,50	79,01	79,35	78,51	79,90	485K	395
19/01/2021	-1,37%	-1,09	78,51	79,50	78,18	79,95	755K	462
18/01/2021	-1,00%	-0,80	79,60	79,10	79,10	79,95	279K	307
15/01/2021	0,12%	0,10	80,40	80,90	80,30	80,94	232K	351
14/01/2021	-3,25%	-2,70	80,30	82,98	80,17	82,98	748K	723
13/01/2021	3,91%	3,12	83,00	80,00	79,71	83,33	811K	458
12/01/2021	-0,27%	-0,22	79,88	80,45	79,88	80,47	298K	247
11/01/2021	-0,07%	-0,06	80,10	80,17	80,09	81,66	414K	433
08/01/2021	-0,15%	-0,12	80,16	80,00	80,00	81,00	244K	365

07/01/2021	-0,14%	-0,11	80,28	80,57	80,00	81,31	261K	419
06/01/2021	-0,07%	-0,06	80,39	80,52	80,05	82,11	240K	254
05/01/2021	-1,87%	-1,53	80,45	81,31	80,43	83,28	321K	457
04/01/2021	-0,73%	-0,60	81,98	82,11	81,70	83,93	462K	399
30/12/2020	0,34%	0,28	82,58	82,49	81,70	83,87	462K	182
29/12/2020	2,95%	2,36	82,30	79,99	79,00	83,99	234K	223
28/12/2020	1,82%	1,43	79,94	78,51	78,40	79,95	411K	246
23/12/2020	0,73%	0,57	78,51	77,95	77,75	78,59	245K	182
22/12/2020	0,57%	0,44	77,94	78,00	77,50	78,44	117K	120
21/12/2020	-1,80%	-1,42	77,50	78,92	76,74	79,44	336K	228
18/12/2020	1,06%	0,83	78,92	78,07	77,72	79,00	156K	167
17/12/2020	-0,52%	-0,41	78,09	79,14	77,99	79,14	79K	124
16/12/2020	-1,26%	-1,00	78,50	79,75	78,49	79,75	262K	150
15/12/2020	-0,11%	-0,09	79,50	79,53	78,05	79,88	194K	361
14/12/2020	0,49%	0,39	79,59	79,20	78,60	80,98	330K	259
11/12/2020	-0,89%	-0,71	79,20	79,89	78,05	79,89	98K	285
10/12/2020	3,58%	2,76	79,91	77,16	77,16	79,98	172K	158
09/12/2020	2,21%	1,67	77,15	75,50	75,50	77,35	187K	180
08/12/2020	-0,29%	-0,22	75,48	75,81	75,45	76,32	241K	266
07/12/2020	-1,05%	-0,80	75,70	78,08	75,51	78,08	538K	567
04/12/2020	-3,46%	-2,74	76,50	79,00	76,11	79,00	837K	677
03/12/2020	-11,09%	-9,88	79,24	83,99	71,80	83,99	5M	3.997
02/12/2020	-0,30%	-0,27	89,12	89,80	88,60	89,80	211K	250
01/12/2020	0,60%	0,53	89,39	88,86	88,86	90,79	321K	349
30/11/2020	-0,79%	-0,71	88,86	89,61	88,09	89,80	461K	269
27/11/2020	0,08%	0,07	89,57	90,00	89,12	90,00	133K	224
26/11/2020	-0,32%	-0,29	89,50	89,70	89,23	90,10	231K	186
25/11/2020	-0,01%	-0,01	89,79	89,99	89,50	89,99	216K	170
24/11/2020	-0,16%	-0,14	89,80	89,99	89,79	90,10	299K	167
23/11/2020	0,38%	0,34	89,94	89,74	88,99	90,20	305K	139
20/11/2020	0,00%	0,00	89,60	89,87	88,55	90,00	226K	141
19/11/2020	0,11%	0,10	89,60	90,00	89,51	90,60	270K	156
18/11/2020	-0,85%	-0,77	89,50	90,75	89,50	90,75	860K	204
17/11/2020	0,29%	0,26	90,27	90,10	89,01	90,79	682K	1.123
16/11/2020	-1,09%	-0,99	90,01	91,40	88,52	91,50	825K	343
13/11/2020	0,41%	0,37	91,00	90,85	90,63	91,39	450K	174
12/11/2020	0,22%	0,20	90,63	90,45	90,40	90,87	168K	160
11/11/2020	-0,17%	-0,15	90,43	90,58	90,01	90,80	346K	123
10/11/2020	0,09%	0,08	90,58	90,60	90,00	90,75	224K	168
09/11/2020	-0,54%	-0,49	90,50	91,08	90,40	91,08	257K	134
06/11/2020	-0,01%	-0,01	90,99	91,00	89,50	91,28	318K	166
05/11/2020	0,08%	0,07	91,00	91,18	90,50	91,20	235K	106
04/11/2020	-0,08%	-0,07	90,93	90,00	89,92	91,18	250K	163
03/11/2020	1,79%	1,60	91,00	89,44	87,11	91,00	402K	200
30/10/2020	1,22%	1,08	89,40	88,32	87,33	89,50	308K	209
29/10/2020	1,44%	1,25	88,32	87,50	86,25	88,82	272K	259
28/10/2020	-3,16%	-2,84	87,07	89,93	86,75	90,16	675K	672
27/10/2020	-0,55%	-0,50	89,91	90,50	89,91	90,77	427K	175
26/10/2020	0,22%	0,20	90,41	90,60	89,98	90,77	353K	257
23/10/2020	-0,32%	-0,29	90,21	90,92	90,21	90,92	517K	708
22/10/2020	0,01%	0,01	90,50	90,49	90,39	90,99	297K	126
21/10/2020	-0,22%	-0,20	90,49	90,95	90,25	91,08	400K	237
20/10/2020	-0,27%	-0,25	90,69	90,98	90,00	91,25	369K	366
19/10/2020	-0,21%	-0,19	90,94	91,10	90,60	91,10	231K	186
16/10/2020	-0,08%	-0,07	91,13	90,70	90,60	91,20	197K	192
15/10/2020	-0,70%	-0,64	91,20	91,80	91,00	91,80	521K	359
14/10/2020	0,65%	0,59	91,84	91,25	90,51	91,84	578K	236
13/10/2020	-0,04%	-0,04	91,25	91,29	91,18	92,00	437K	247
09/10/2020	-0,05%	-0,05	91,29	92,00	91,10	92,00	252K	190
08/10/2020	-0,39%	-0,36	91,34	91,69	91,11	92,28	617K	307
07/10/2020	-0,22%	-0,20	91,70	92,67	91,57	92,67	177K	160
06/10/2020	-0,09%	-0,08	91,90	92,00	91,25	92,07	535K	549
05/10/2020	-0,44%	-0,41	91,98	92,37	91,78	92,37	358K	292
02/10/2020	0,42%	0,39	92,39	92,88	91,65	92,88	380K	257
01/10/2020	0,16%	0,15	92,00	92,00	92,00	93,00	174K	252
30/09/2020	-0,01%	-0,01	91,85	92,00	91,65	92,00	158K	198
29/09/2020	-0,90%	-0,83	91,86	92,69	91,53	92,69	307K	327
28/09/2020	-0,12%	-0,11	92,69	92,80	92,01	93,25	605K	249
25/09/2020	0,24%	0,22	92,80	92,58	92,00	92,90	574K	241
24/09/2020	-0,02%	-0,02	92,58	93,13	92,30	93,21	241K	110
23/09/2020	-0,70%	-0,65	92,60	93,22	92,60	93,25	431K	406
22/09/2020	-0,47%	-0,44	93,25	93,03	92,96	93,68	329K	146
21/09/2020	1,12%	1,04	93,69	92,83	92,00	93,70	334K	332
18/09/2020	-0,15%	-0,14	92,65	93,11	92,20	93,40	198K	159
17/09/2020	0,08%	0,07	92,79	92,60	91,36	93,19	287K	273
16/09/2020	-1,35%	-1,27	92,72	93,15	92,04	93,39	106K	91
15/09/2020	0,44%	0,41	93,99	94,14	93,60	94,19	145K	132
14/09/2020	0,62%	0,58	93,58	93,10	93,10	93,58	45K	72
11/09/2020	-0,19%	-0,18	93,00	93,54	93,00	93,98	244K	232
10/09/2020	-0,76%	-0,71	93,18	94,29	92,45	94,29	310K	279
09/09/2020	2,25%	2,07	93,89	92,90	92,38	94,30	196K	118
08/09/2020	-0,91%	-0,84	91,82	92,59	91,82	93,01	274K	207
04/09/2020	0,93%	0,85	92,66	92,00	91,84	93,23	280K	116
03/09/2020	-0,10%	-0,09	91,81	91,99	91,81	92,60	352K	475
02/09/2020	-0,65%	-0,60	91,90	92,79	90,01	93,40	694K	410
01/09/2020	0,22%	0,20	92,50	92,91	92,29	93,13	299K	311
31/08/2020	0,76%	0,70	92,30	92,21	91,75	93,14	329K	112
28/08/2020	-0,33%	-0,30	91,60	91,90	91,34	92,01	321K	489
27/08/2020	0,08%	0,07	91,90	92,30	91,42	92,30	269K	218
26/08/2020	0,05%	0,05	91,83	92,32	91,60	92,49	410K	302
25/08/2020	-0,15%	-0,14	91,78	92,95	91,40	93,20	453K	309
24/08/2020	-0,28%	-0,26	91,92	92,20	91,18	94,00	941K	788
21/08/2020	1,17%	1,07	92,18	92,00	91,05	92,47	360K	334
20/08/2020	-1,66%	-1,54	91,11	93,19	89,97	93,44	691K	547
19/08/2020	-1,07%	-1,00	92,65	93,65	92,50	95,12	377K	273
18/08/2020	-0,41%	-0,39	93,65	94,03	93,41	94,03	228K	166
17/08/2020	-1,29%	-1,23	94,04	95,60	92,20	95,60	456K	512
14/08/2020	0,26%	0,25	95,27	95,41	95,15	96,48	987K	386
13/08/2020	-1,02%	-0,98	95,02	97,00	95,02	97,00	210K	192
12/08/2020	-0,72%	-0,70	96,00	97,00	96,00	97,25	233K	138
11/08/2020	-0,50%	-0,49	96,70	97,00	96,57	97,15	219K	130
10/08/2020	1,24%	1,19	97,19	96,65	96,40	97,30	160K	106
07/08/2020	0,42%	0,40	96,00	95,60	95,50	96,69	221K	91
06/08/2020	-0,31%	-0,30	95,60	96,97	95,50	96,97	135K	89
05/08/2020	0,21%	0,20	95,90	95,72	95,40	96,46	140K	89
04/08/2020	-0,29%	-0,28	95,70	95,60	95,30	95,70	214K	78
03/08/2020	0,28%	0,27	95,98	96,00	95,30	96,00	2M	232
31/07/2020	-0,30%	-0,29	95,71	96,51	95,40	96,84	184K	99
30/07/2020	0,00%	0,00	96,00	97,28	95,80	97,28	214K	74
29/07/2020	0,22%	0,21	96,00	97,00	94,00	97,42	290K	563
28/07/2020	-0,74%	-0,71	95,79	97,97	95,00	97,97	445K	122
27/07/2020	0,56%	0,54	96,50	96,79	96,50	98,45	821K	328
24/07/2020	-0,57%	-0,55	95,96	96,53	95,96	96,69	267K	135
23/07/2020	0,06%	0,06	96,51	97,00	96,50	97,00	243K	76
22/07/2020	-0,57%	-0,55	96,45	97,00	96,05	97,00	357K	111
21/07/2020	0,01%	0,01	97,00	97,05	96,60	97,48	236K	118
20/07/2020	0,30%	0,29	96,99	97,48	96,02	97,60	301K	99
17/07/2020	-0,26%	-0,25	96,70	96,94	96,70	97,80	297K	88
16/07/2020	-0,21%	-0,20	96,95	97,48	96,88	97,48	95K	62
15/07/2020	0,04%	0,04	97,15	97,34	96,00	97,50	367K	163
14/07/2020	0,01%	0,01	97,11	97,50	97,11	97,50	2M	84
13/07/2020	0,10%	0,10	97,10	98,24	97,10	98,24	335K	118
10/07/2020	-	-	97,00	98,31	97,00	98,64	187K	107

Date,Open,High,Low,Close,Volume
22-Jan-21,78.68,78.81,78.00,78.68,318239
21-Jan-21,79.01,79.82,78.03,78.31,205365
20-Jan-21,79.35,79.90,78.51,79.01,485438
19-Jan-21,79.50,79.95,78.18,78.51,754713
18-Jan-21,79.10,79.95,79.10,79.60,278802
15-Jan-21,80.90,80.94,80.30,80.40,232462
14-Jan-21,82.98,82.98,80.17,80.30,747839
13-Jan-21,80.00,83.33,79.71,83.00,810717
12-Jan-21,80.45,80.47,79.88,79.88,298371
11-Jan-21,80.17,81.66,80.09,80.10,413984
08-Jan-21,80.00,81.00,80.00,80.16,243693
07-Jan-21,80.57,81.31,80.00,80.28,261264
06-Jan-21,80.52,82.11,80.05,80.39,240151
05-Jan-21,81.31,83.28,80.43,80.45,321222
04-Jan-21,82.11,83.93,81.70,81.98,461651
30-Dec-20,82.49,83.87,81.70,82.58,461996
29-Dec-20,79.99,83.99,79.00,82.30,234223
28-Dec-20,78.51,79.95,78.40,79.94,410989
23-Dec-20,77.95,78.59,77.75,78.51,245325
22-Dec-20,78.00,78.44,77.50,77.94,117184
21-Dec-20,78.92,79.44,76.74,77.50,336398
18-Dec-20,78.07,79.00,77.72,78.92,156000
17-Dec-20,79.14,79.14,77.99,78.09,79220
16-Dec-20,79.75,79.75,78.49,78.50,262036
15-Dec-20,79.53,79.88,78.05,79.50,193771
14-Dec-20,79.20,80.98,78.60,79.59,329752
11-Dec-20,79.89,79.89,78.05,79.20,97827
10-Dec-20,77.16,79.98,77.16,79.91,171535
09-Dec-20,75.50,77.35,75.50,77.15,186918
08-Dec-20,75.81,76.32,75.45,75.48,240690
07-Dec-20,78.08,78.08,75.51,75.70,537808
04-Dec-20,79.00,79.00,76.11,76.50,837033
03-Dec-20,83.99,83.99,71.80,79.24,4508793
02-Dec-20,89.80,89.80,88.60,89.12,211112
01-Dec-20,88.86,90.79,88.86,89.39,321426
30-Nov-20,89.61,89.80,88.09,88.86,460611
27-Nov-20,90.00,90.00,89.12,89.57,133068
26-Nov-20,89.70,90.10,89.23,89.50,230731
25-Nov-20,89.99,89.99,89.50,89.79,216425
24-Nov-20,89.99,90.10,89.79,89.80,298924
23-Nov-20,89.74,90.20,88.99,89.94,304850
20-Nov-20,89.87,90.00,88.55,89.60,225824
19-Nov-20,90.00,90.60,89.51,89.60,270248
18-Nov-20,90.75,90.75,89.50,89.50,860307
17-Nov-20,90.10,90.79,89.01,90.27,681631
16-Nov-20,91.40,91.50,88.52,90.01,825471
13-Nov-20,90.85,91.39,90.63,91.00,449728
12-Nov-20,90.45,90.87,90.40,90.63,168188
11-Nov-20,90.58,90.80,90.01,90.43,346029
10-Nov-20,90.60,90.75,90.00,90.58,223733
09-Nov-20,91.08,91.08,90.40,90.50,257447
06-Nov-20,91.00,91.28,89.50,90.99,318336
05-Nov-20,91.18,91.20,90.50,91.00,235055
04-Nov-20,90.00,91.18,89.92,90.93,250036
03-Nov-20,89.44,91.00,87.11,91.00,401743
30-Oct-20,88.32,89.50,87.33,89.40,307907
29-Oct-20,87.50,88.82,86.25,88.32,272285
28-Oct-20,89.93,90.16,86.75,87.07,674718
27-Oct-20,90.50,90.77,89.91,89.91,426628
26-Oct-20,90.60,90.77,89.98,90.41,352668
23-Oct-20,90.92,90.92,90.21,90.21,517004
22-Oct-20,90.49,90.99,90.39,90.50,297309
21-Oct-20,90.95,91.08,90.25,90.49,400473
20-Oct-20,90.98,91.25,90.00,90.69,369287
19-Oct-20,91.10,91.10,90.60,90.94,230834
16-Oct-20,90.70,91.20,90.60,91.13,197434
15-Oct-20,91.80,91.80,91.00,91.20,520779
14-Oct-20,91.25,91.84,90.51,91.84,577859
13-Oct-20,91.29,92.00,91.18,91.25,437243
09-Oct-20,92.00,92.00,91.10,91.29,251936
08-Oct-20,91.69,92.28,91.11,91.34,617322
07-Oct-20,92.67,92.67,91.57,91.70,177016
06-Oct-20,92.00,92.07,91.25,91.90,535345
05-Oct-20,92.37,92.37,91.78,91.98,357882
02-Oct-20,92.88,92.88,91.65,92.39,379817
01-Oct-20,92.00,93.00,92.00,92.00,174077
30-Sep-20,92.00,92.00,91.65,91.85,157536
29-Sep-20,92.69,92.69,91.53,91.86,306924
28-Sep-20,92.80,93.25,92.01,92.69,605204
25-Sep-20,92.58,92.90,92.00,92.80,573864
24-Sep-20,93.13,93.21,92.30,92.58,241343
23-Sep-20,93.22,93.25,92.60,92.60,431488
22-Sep-20,93.03,93.68,92.96,93.25,329289
21-Sep-20,92.83,93.70,92.00,93.69,334256
18-Sep-20,93.11,93.40,92.20,92.65,198302
17-Sep-20,92.60,93.19,91.36,92.79,287485
16-Sep-20,93.15,93.39,92.04,92.72,105875
15-Sep-20,94.14,94.19,93.60,93.99,145107
14-Sep-20,93.10,93.58,93.10,93.58,44760
11-Sep-20,93.54,93.98,93.00,93.00,244346
10-Sep-20,94.29,94.29,92.45,93.18,309562
09-Sep-20,92.90,94.30,92.38,93.89,195563
08-Sep-20,92.59,93.01,91.82,91.82,273668
04-Sep-20,92.00,93.23,91.84,92.66,280263
03-Sep-20,91.99,92.60,91.81,91.81,352271
02-Sep-20,92.79,93.40,90.01,91.90,694226
01-Sep-20,92.91,93.13,92.29,92.50,298714
31-Aug-20,92.21,93.14,91.75,92.30,328716
28-Aug-20,91.90,92.01,91.34,91.60,320675
27-Aug-20,92.30,92.30,91.42,91.90,269079
26-Aug-20,92.32,92.49,91.60,91.83,410486
25-Aug-20,92.95,93.20,91.40,91.78,453121
24-Aug-20,92.20,94.00,91.18,91.92,941004
21-Aug-20,92.00,92.47,91.05,92.18,359552
20-Aug-20,93.19,93.44,89.97,91.11,691347
19-Aug-20,93.65,95.12,92.50,92.65,377327
18-Aug-20,94.03,94.03,93.41,93.65,228367
17-Aug-20,95.60,95.60,92.20,94.04,456453
14-Aug-20,95.41,96.48,95.15,95.27,987016
13-Aug-20,97.00,97.00,95.02,95.02,209928
12-Aug-20,97.00,97.25,96.00,96.00,233038
11-Aug-20,97.00,97.15,96.57,96.70,219253
10-Aug-20,96.65,97.30,96.40,97.19,160006
07-Aug-20,95.60,96.69,95.50,96.00,220550
06-Aug-20,96.97,96.97,95.50,95.60,134713
05-Aug-20,95.72,96.46,95.40,95.90,140359
04-Aug-20,95.60,95.70,95.30,95.70,214029
03-Aug-20,96.00,96.00,95.30,95.98,1937251
31-Jul-20,96.51,96.84,95.40,95.71,184115
30-Jul-20,97.28,97.28,95.80,96.00,213743
29-Jul-20,97.00,97.42,94.00,96.00,290474
28-Jul-20,97.97,97.97,95.00,95.79,444673
27-Jul-20,96.79,98.45,96.50,96.50,820972
24-Jul-20,96.53,96.69,95.96,95.96,266997
23-Jul-20,97.00,97.00,96.50,96.51,243229
22-Jul-20,97.00,97.00,96.05,96.45,357426
21-Jul-20,97.05,97.48,96.60,97.00,236459
20-Jul-20,97.48,97.60,96.02,96.99,300546
17-Jul-20,96.94,97.80,96.70,96.70,297108
16-Jul-20,97.48,97.48,96.88,96.95,94973
15-Jul-20,97.34,97.50,96.00,97.15,367311
14-Jul-20,97.50,97.50,97.11,97.11,1802114
13-Jul-20,98.24,98.24,97.10,97.10,335000
10-Jul-20,98.31,98.64,97.00,97.00,187346

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: OULG11

cotações, gráficos e mais...