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
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	2,10%	1,42	69,10	68,43	67,88	69,10	90K	145
08/07/2021	-0,15%	-0,10	67,68	67,80	67,15	68,45	95K	162
07/07/2021	-0,75%	-0,51	67,78	68,30	67,73	68,30	146K	78
06/07/2021	1,70%	1,14	68,29	67,25	67,25	68,30	74K	87
05/07/2021	-1,24%	-0,84	67,15	67,60	67,14	68,48	319K	267
02/07/2021	-0,26%	-0,18	67,99	68,17	67,50	68,17	109K	150
01/07/2021	0,07%	0,05	68,17	68,12	67,96	68,20	48K	93
30/06/2021	0,16%	0,11	68,12	67,95	67,04	68,17	149K	155
29/06/2021	-0,69%	-0,47	68,01	68,35	67,31	68,48	148K	136
28/06/2021	-1,47%	-1,02	68,48	69,99	65,64	69,99	168K	189
25/06/2021	-0,71%	-0,50	69,50	70,99	67,50	70,99	187K	217
24/06/2021	1,29%	0,89	70,00	68,99	68,55	71,50	209K	293
23/06/2021	-2,17%	-1,53	69,11	71,00	69,03	71,96	148K	319
22/06/2021	-2,59%	-1,88	70,64	72,51	70,64	72,51	105K	164
21/06/2021	-0,19%	-0,14	72,52	72,51	72,05	72,52	194K	185
18/06/2021	-1,06%	-0,78	72,66	73,49	72,00	73,49	257K	876
17/06/2021	0,84%	0,61	73,44	72,98	72,25	73,91	270K	150
16/06/2021	0,46%	0,33	72,83	71,77	71,66	72,87	119K	116
15/06/2021	0,21%	0,15	72,50	72,45	71,74	72,51	292K	193
14/06/2021	0,35%	0,25	72,35	72,19	72,19	73,49	90K	86
11/06/2021	0,90%	0,64	72,10	71,26	71,25	72,80	225K	99
10/06/2021	-4,04%	-3,01	71,46	73,70	70,40	73,70	242K	1.158
09/06/2021	5,63%	3,97	74,47	70,61	70,18	74,47	683K	1.004
08/06/2021	0,73%	0,51	70,50	70,50	70,07	70,88	121K	120
07/06/2021	1,29%	0,89	69,99	69,89	69,06	70,00	183K	172
04/06/2021	-0,82%	-0,57	69,10	68,83	68,30	70,00	198K	146
02/06/2021	2,35%	1,60	69,67	68,07	67,22	69,70	136K	148
01/06/2021	1,29%	0,87	68,07	67,20	66,52	68,74	161K	202
31/05/2021	0,00%	0,00	67,20	67,00	67,00	68,00	148K	120
28/05/2021	-0,28%	-0,19	67,20	67,40	66,51	67,40	43K	102
27/05/2021	-0,31%	-0,21	67,39	67,78	67,00	68,49	68K	119
26/05/2021	1,65%	1,10	67,60	66,50	66,50	68,88	103K	143
25/05/2021	-0,18%	-0,12	66,50	66,99	66,49	66,99	244K	351
24/05/2021	-1,19%	-0,80	66,62	67,43	66,56	68,50	290K	188
21/05/2021	-0,27%	-0,18	67,42	67,38	67,02	67,89	56K	84
20/05/2021	1,32%	0,88	67,60	66,72	66,55	67,80	585K	326
19/05/2021	0,26%	0,17	66,72	67,48	66,55	67,48	274K	356
18/05/2021	-1,41%	-0,95	66,55	67,49	66,04	67,53	465K	336
17/05/2021	-0,59%	-0,40	67,50	67,89	67,00	67,89	230K	186
14/05/2021	0,33%	0,22	67,90	67,68	67,10	68,67	146K	197
13/05/2021	0,10%	0,07	67,68	67,66	67,12	68,29	179K	192
12/05/2021	-0,81%	-0,55	67,61	68,15	67,50	68,93	163K	169
11/05/2021	-2,35%	-1,64	68,16	69,76	67,00	69,99	624K	351
10/05/2021	-0,11%	-0,08	69,80	69,88	69,00	69,99	213K	301
07/05/2021	-0,01%	-0,01	69,88	70,42	69,60	70,43	130K	232
06/05/2021	0,22%	0,15	69,89	69,74	69,50	70,48	254K	1.216
05/05/2021	-0,39%	-0,27	69,74	70,03	69,52	70,98	234K	1.138
04/05/2021	-1,23%	-0,87	70,01	70,88	70,00	70,90	271K	955
03/05/2021	0,54%	0,38	70,88	70,96	70,37	70,98	159K	154
30/04/2021	-0,27%	-0,19	70,50	70,70	70,50	70,99	263K	272
29/04/2021	-0,42%	-0,30	70,69	71,00	70,02	71,17	234K	216
28/04/2021	0,35%	0,25	70,99	70,89	70,42	71,00	113K	157
27/04/2021	0,43%	0,30	70,74	70,34	70,20	71,09	166K	194
26/04/2021	0,06%	0,04	70,44	71,24	70,30	71,24	167K	303
23/04/2021	-0,56%	-0,40	70,40	70,85	70,01	71,50	272K	384
22/04/2021	-0,48%	-0,34	70,80	70,84	70,80	71,59	284K	180
20/04/2021	0,20%	0,14	71,14	71,02	70,99	71,45	73K	121
19/04/2021	-1,11%	-0,80	71,00	71,98	71,00	72,00	150K	191
16/04/2021	-1,22%	-0,89	71,80	72,20	70,98	72,34	98K	148
15/04/2021	0,99%	0,71	72,69	72,28	70,98	73,00	323K	308
14/04/2021	-0,03%	-0,02	71,98	72,27	71,54	72,27	143K	953
13/04/2021	0,49%	0,35	72,00	71,65	71,65	73,00	249K	827
12/04/2021	-0,07%	-0,05	71,65	71,50	71,48	71,99	137K	518
09/04/2021	-0,03%	-0,02	71,70	71,72	71,60	72,17	72K	661
08/04/2021	-0,04%	-0,03	71,72	71,62	71,55	72,54	164K	703
07/04/2021	0,11%	0,08	71,75	71,67	71,62	72,22	125K	688
06/04/2021	-0,73%	-0,53	71,67	72,20	71,62	72,29	76K	570
05/04/2021	-0,28%	-0,20	72,20	72,50	71,50	72,60	104K	138
01/04/2021	-0,14%	-0,10	72,40	72,97	71,20	72,98	164K	428
31/03/2021	0,42%	0,30	72,50	73,34	72,03	73,34	127K	170
30/03/2021	0,14%	0,10	72,20	72,00	72,00	72,32	388K	154
29/03/2021	1,26%	0,90	72,10	71,21	70,60	72,14	198K	209
26/03/2021	0,00%	0,00	71,20	70,90	70,50	71,42	126K	122
25/03/2021	-0,56%	-0,40	71,20	71,60	70,87	71,87	88K	103
24/03/2021	0,20%	0,14	71,60	71,45	70,99	71,60	170K	145
23/03/2021	0,51%	0,36	71,46	71,15	71,15	71,96	41K	67
22/03/2021	-1,24%	-0,89	71,10	71,99	71,10	72,19	119K	230
19/03/2021	0,69%	0,49	71,99	71,98	71,53	72,19	41K	99
18/03/2021	0,52%	0,37	71,50	71,13	71,08	71,65	29K	68
17/03/2021	0,11%	0,08	71,13	71,05	71,02	72,87	50K	115
16/03/2021	-1,86%	-1,35	71,05	72,75	71,00	73,03	213K	226
15/03/2021	1,23%	0,88	72,40	71,52	71,05	72,65	151K	196
12/03/2021	-1,43%	-1,04	71,52	72,85	70,99	73,00	455K	616
11/03/2021	-1,29%	-0,95	72,56	74,09	72,50	74,09	407K	299
10/03/2021	-	-	73,51	73,82	73,45	74,10	91K	377

Date,Open,High,Low,Close,Volume
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
08-Jul-21,67.80,68.45,67.15,67.68,95043
07-Jul-21,68.30,68.30,67.73,67.78,146220
06-Jul-21,67.25,68.30,67.25,68.29,73788
05-Jul-21,67.60,68.48,67.14,67.15,319075
02-Jul-21,68.17,68.17,67.50,67.99,109328
01-Jul-21,68.12,68.20,67.96,68.17,47895
30-Jun-21,67.95,68.17,67.04,68.12,148910
29-Jun-21,68.35,68.48,67.31,68.01,147925
28-Jun-21,69.99,69.99,65.64,68.48,167996
25-Jun-21,70.99,70.99,67.50,69.50,186896
24-Jun-21,68.99,71.50,68.55,70.00,209258
23-Jun-21,71.00,71.96,69.03,69.11,147755
22-Jun-21,72.51,72.51,70.64,70.64,105180
21-Jun-21,72.51,72.52,72.05,72.52,193757
18-Jun-21,73.49,73.49,72.00,72.66,256966
17-Jun-21,72.98,73.91,72.25,73.44,270181
16-Jun-21,71.77,72.87,71.66,72.83,118630
15-Jun-21,72.45,72.51,71.74,72.50,292039
14-Jun-21,72.19,73.49,72.19,72.35,89659
11-Jun-21,71.26,72.80,71.25,72.10,225456
10-Jun-21,73.70,73.70,70.40,71.46,241792
09-Jun-21,70.61,74.47,70.18,74.47,682581
08-Jun-21,70.50,70.88,70.07,70.50,120829
07-Jun-21,69.89,70.00,69.06,69.99,182884
04-Jun-21,68.83,70.00,68.30,69.10,197723
02-Jun-21,68.07,69.70,67.22,69.67,136313
01-Jun-21,67.20,68.74,66.52,68.07,160741
31-May-21,67.00,68.00,67.00,67.20,147518
28-May-21,67.40,67.40,66.51,67.20,42694
27-May-21,67.78,68.49,67.00,67.39,68084
26-May-21,66.50,68.88,66.50,67.60,102577
25-May-21,66.99,66.99,66.49,66.50,243504
24-May-21,67.43,68.50,66.56,66.62,290339
21-May-21,67.38,67.89,67.02,67.42,55708
20-May-21,66.72,67.80,66.55,67.60,585144
19-May-21,67.48,67.48,66.55,66.72,274098
18-May-21,67.49,67.53,66.04,66.55,465268
17-May-21,67.89,67.89,67.00,67.50,229876
14-May-21,67.68,68.67,67.10,67.90,146160
13-May-21,67.66,68.29,67.12,67.68,179368
12-May-21,68.15,68.93,67.50,67.61,162737
11-May-21,69.76,69.99,67.00,68.16,623942
10-May-21,69.88,69.99,69.00,69.80,213189
07-May-21,70.42,70.43,69.60,69.88,130042
06-May-21,69.74,70.48,69.50,69.89,253901
05-May-21,70.03,70.98,69.52,69.74,234291
04-May-21,70.88,70.90,70.00,70.01,271030
03-May-21,70.96,70.98,70.37,70.88,158727
30-Apr-21,70.70,70.99,70.50,70.50,262686
29-Apr-21,71.00,71.17,70.02,70.69,234160
28-Apr-21,70.89,71.00,70.42,70.99,113479
27-Apr-21,70.34,71.09,70.20,70.74,166195
26-Apr-21,71.24,71.24,70.30,70.44,167017
23-Apr-21,70.85,71.50,70.01,70.40,272157
22-Apr-21,70.84,71.59,70.80,70.80,283729
20-Apr-21,71.02,71.45,70.99,71.14,72872
19-Apr-21,71.98,72.00,71.00,71.00,150216
16-Apr-21,72.20,72.34,70.98,71.80,98046
15-Apr-21,72.28,73.00,70.98,72.69,322897
14-Apr-21,72.27,72.27,71.54,71.98,143414
13-Apr-21,71.65,73.00,71.65,72.00,249219
12-Apr-21,71.50,71.99,71.48,71.65,136714
09-Apr-21,71.72,72.17,71.60,71.70,71676
08-Apr-21,71.62,72.54,71.55,71.72,164419
07-Apr-21,71.67,72.22,71.62,71.75,125284
06-Apr-21,72.20,72.29,71.62,71.67,75990
05-Apr-21,72.50,72.60,71.50,72.20,104339
01-Apr-21,72.97,72.98,71.20,72.40,163697
31-Mar-21,73.34,73.34,72.03,72.50,127436
30-Mar-21,72.00,72.32,72.00,72.20,387674
29-Mar-21,71.21,72.14,70.60,72.10,198140
26-Mar-21,70.90,71.42,70.50,71.20,126279
25-Mar-21,71.60,71.87,70.87,71.20,88438
24-Mar-21,71.45,71.60,70.99,71.60,170028
23-Mar-21,71.15,71.96,71.15,71.46,40907
22-Mar-21,71.99,72.19,71.10,71.10,118685
19-Mar-21,71.98,72.19,71.53,71.99,40527
18-Mar-21,71.13,71.65,71.08,71.50,29364
17-Mar-21,71.05,72.87,71.02,71.13,50416
16-Mar-21,72.75,73.03,71.00,71.05,212672
15-Mar-21,71.52,72.65,71.05,72.40,150693
12-Mar-21,72.85,73.00,70.99,71.52,454946
11-Mar-21,74.09,74.09,72.50,72.56,406777
10-Mar-21,73.82,74.10,73.45,73.51,91239

*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...