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
19/11/2024	0,00%	0,00	31,60	31,60	31,60	31,61	24K	22
18/11/2024	0,00%	0,00	31,60	31,60	31,60	31,80	24K	54
14/11/2024	0,00%	0,00	31,60	31,60	31,60	31,61	36K	45
13/11/2024	-0,16%	-0,05	31,60	31,60	31,60	31,73	37K	52
12/11/2024	-0,16%	-0,05	31,65	31,42	31,42	31,69	152K	51
11/11/2024	-0,06%	-0,02	31,70	31,50	31,41	31,72	268K	42
08/11/2024	0,92%	0,29	31,72	31,41	31,41	31,72	337K	487

07/11/2024	-0,19%	-0,06	31,43	31,49	31,41	31,51	75K	33
06/11/2024	-0,25%	-0,08	31,49	31,13	31,13	31,50	72K	25
05/11/2024	0,06%	0,02	31,57	31,56	31,21	31,57	11K	26
04/11/2024	-1,41%	-0,45	31,55	31,39	31,10	31,96	106K	87
01/11/2024	2,89%	0,90	32,00	31,10	31,10	32,00	69K	40
31/10/2024	-1,43%	-0,45	31,10	31,11	31,10	31,54	78K	26
30/10/2024	1,45%	0,45	31,55	31,10	31,10	31,59	96K	96
29/10/2024	-0,03%	-0,01	31,10	31,10	31,10	31,93	133K	41
28/10/2024	-2,78%	-0,89	31,11	31,95	31,11	31,95	14K	49
25/10/2024	2,73%	0,85	32,00	31,01	31,01	32,00	293K	124
24/10/2024	0,42%	0,13	31,15	32,00	31,01	32,00	287K	42
23/10/2024	-1,18%	-0,37	31,02	31,08	31,01	31,38	258K	638
22/10/2024	-1,91%	-0,61	31,39	31,85	31,15	32,44	196K	53
21/10/2024	0,79%	0,25	32,00	31,01	31,01	32,00	93K	59
18/10/2024	2,25%	0,70	31,75	31,05	31,01	31,75	70K	31
17/10/2024	-0,29%	-0,09	31,05	30,82	30,82	31,05	16K	18
16/10/2024	1,07%	0,33	31,14	30,81	30,76	31,79	4K	28
15/10/2024	-0,61%	-0,19	30,81	31,89	30,81	31,89	6K	27
14/10/2024	-0,74%	-0,23	31,00	31,20	30,63	31,20	95K	68
11/10/2024	-0,70%	-0,22	31,23	31,00	30,60	31,35	6K	33
10/10/2024	2,78%	0,85	31,45	30,60	30,50	31,45	61K	35
09/10/2024	0,33%	0,10	30,60	30,50	30,50	31,20	84K	47
08/10/2024	0,00%	0,00	30,50	30,52	30,50	30,88	17K	17
07/10/2024	0,00%	0,00	30,50	30,51	30,50	30,51	73K	18
04/10/2024	2,59%	0,77	30,50	30,50	29,81	30,97	519K	91
03/10/2024	-0,54%	-0,16	29,73	29,89	29,73	29,90	121K	24
02/10/2024	0,00%	0,00	29,89	29,65	29,63	29,89	3K	34
01/10/2024	-0,70%	-0,21	29,89	30,40	29,65	30,40	36K	15
30/09/2024	1,59%	0,47	30,10	29,63	29,62	30,10	10K	19
27/09/2024	-0,87%	-0,26	29,63	28,93	28,75	29,84	676	8
26/09/2024	0,57%	0,17	29,89	29,80	27,11	29,89	309K	351
25/09/2024	-0,10%	-0,03	29,72	29,83	29,72	29,99	38K	32
24/09/2024	0,10%	0,03	29,75	29,72	29,72	29,83	20K	26
23/09/2024	0,00%	0,00	29,72	29,72	29,72	29,74	12K	23
20/09/2024	0,00%	0,00	29,72	29,72	29,72	29,76	19K	27
19/09/2024	-0,44%	-0,13	29,72	29,85	29,72	29,85	54K	301
18/09/2024	0,10%	0,03	29,85	29,82	29,82	29,85	12K	22
17/09/2024	0,30%	0,09	29,82	29,82	29,72	29,83	68K	664
16/09/2024	-0,23%	-0,07	29,73	30,09	29,72	30,30	21K	38
13/09/2024	0,30%	0,09	29,80	29,68	29,68	30,29	7K	26
12/09/2024	0,03%	0,01	29,71	29,67	29,67	29,72	12K	53
11/09/2024	-0,07%	-0,02	29,70	29,67	29,67	30,03	239K	761
10/09/2024	0,17%	0,05	29,72	29,68	29,67	29,72	2K	14
09/09/2024	0,07%	0,02	29,67	29,65	29,65	29,94	9K	44
06/09/2024	-0,17%	-0,05	29,65	29,70	29,65	30,95	52K	53
05/09/2024	0,30%	0,09	29,70	29,61	29,60	29,94	4K	19
04/09/2024	0,14%	0,04	29,61	29,60	29,53	29,80	3K	22
03/09/2024	0,07%	0,02	29,57	29,60	29,53	29,60	27K	22
02/09/2024	-0,10%	-0,03	29,55	29,54	29,53	29,58	27K	36
30/08/2024	0,17%	0,05	29,58	29,53	29,53	29,59	1K	10
29/08/2024	-1,24%	-0,37	29,53	29,98	29,51	29,98	61K	1.153
28/08/2024	-0,33%	-0,10	29,90	29,87	29,84	29,96	83K	289
27/08/2024	0,20%	0,06	30,00	29,93	29,93	30,20	7K	22
26/08/2024	-0,23%	-0,07	29,94	30,00	29,84	30,01	7K	25
23/08/2024	0,37%	0,11	30,01	29,84	29,84	30,11	14K	28
22/08/2024	0,20%	0,06	29,90	29,85	29,84	30,33	25K	96
21/08/2024	0,00%	0,00	29,84	29,84	29,84	30,99	185K	640
20/08/2024	-0,30%	-0,09	29,84	29,55	29,55	30,00	40K	118
19/08/2024	0,30%	0,09	29,93	30,09	29,84	30,09	8K	22
16/08/2024	-0,20%	-0,06	29,84	29,90	29,74	30,10	94K	49
15/08/2024	-0,33%	-0,10	29,90	29,99	29,58	30,12	94K	42
14/08/2024	1,69%	0,50	30,00	29,55	29,55	30,15	180K	22
13/08/2024	-4,84%	-1,50	29,50	30,51	29,49	30,69	68K	61
12/08/2024	1,67%	0,51	31,00	30,51	30,49	31,00	267K	186
09/08/2024	0,99%	0,30	30,49	29,59	29,49	30,73	272K	477
08/08/2024	2,37%	0,70	30,19	29,49	29,49	30,72	33K	34
07/08/2024	-1,01%	-0,30	29,49	29,98	29,48	29,98	184K	717
06/08/2024	0,17%	0,05	29,79	29,74	29,27	30,97	49K	54
05/08/2024	1,50%	0,44	29,74	29,29	29,26	30,02	36K	55
02/08/2024	0,00%	0,00	29,30	29,55	29,30	30,17	36K	55
01/08/2024	0,14%	0,04	29,30	29,34	29,26	29,34	12K	38
31/07/2024	-1,01%	-0,30	29,26	29,30	29,26	29,31	3M	682
30/07/2024	1,03%	0,30	29,56	29,26	29,26	29,74	46K	172
29/07/2024	0,17%	0,05	29,26	29,21	29,19	29,62	17K	35
26/07/2024	-1,02%	-0,30	29,21	29,69	29,20	29,69	20K	243
25/07/2024	1,41%	0,41	29,51	29,61	29,13	29,74	46K	56
24/07/2024	0,00%	0,00	29,10	29,21	29,10	29,23	7K	19
23/07/2024	0,14%	0,04	29,10	29,06	29,06	29,21	20K	30
22/07/2024	-0,21%	-0,06	29,06	29,04	29,03	29,07	18K	59
19/07/2024	0,24%	0,07	29,12	29,05	29,03	29,14	22K	59
18/07/2024	-0,68%	-0,20	29,05	29,18	29,03	29,23	18K	73
17/07/2024	-0,14%	-0,04	29,25	29,29	29,03	29,30	15K	65
16/07/2024	0,17%	0,05	29,29	29,28	29,28	29,40	6K	28
15/07/2024	0,72%	0,21	29,24	29,03	29,03	29,29	17K	70
12/07/2024	0,10%	0,03	29,03	28,95	28,95	29,29	19K	56
11/07/2024	0,17%	0,05	29,00	29,01	28,95	29,01	34K	131
10/07/2024	0,00%	0,00	28,95	29,05	28,95	29,10	5K	30
09/07/2024	-0,07%	-0,02	28,95	28,90	28,90	29,00	594K	2.074
08/07/2024	0,10%	0,03	28,97	29,00	28,45	29,00	76K	239
05/07/2024	2,41%	0,68	28,94	28,20	28,19	28,94	45K	100
04/07/2024	0,00%	0,00	28,26	28,20	28,20	28,30	21K	32
03/07/2024	0,25%	0,07	28,26	28,19	28,19	28,30	11K	30
02/07/2024	0,32%	0,09	28,19	28,53	27,71	28,53	65K	674
01/07/2024	-1,51%	-0,43	28,10	28,53	27,96	28,76	54K	118
28/06/2024	-1,35%	-0,39	28,53	28,92	28,53	28,92	223K	562
27/06/2024	0,21%	0,06	28,92	28,85	28,85	28,92	23K	72
26/06/2024	0,00%	0,00	28,86	28,86	28,85	28,87	58K	182
25/06/2024	0,03%	0,01	28,86	28,85	28,85	28,87	16K	39
24/06/2024	0,00%	0,00	28,85	28,85	28,85	28,91	110K	487
21/06/2024	-0,03%	-0,01	28,85	28,85	28,85	28,90	18K	72
20/06/2024	-0,17%	-0,05	28,86	28,96	28,85	28,96	13K	30
19/06/2024	-0,07%	-0,02	28,91	28,93	28,91	28,98	637K	253
18/06/2024	-0,03%	-0,01	28,93	28,94	28,93	28,95	46K	42
17/06/2024	-0,21%	-0,06	28,94	28,95	28,93	29,00	31K	65
14/06/2024	-0,24%	-0,07	29,00	29,06	28,93	29,06	9K	43
13/06/2024	0,41%	0,12	29,07	28,93	28,93	29,07	66K	78
12/06/2024	0,35%	0,10	28,95	28,85	28,85	29,01	21K	113
11/06/2024	-0,72%	-0,21	28,85	29,02	28,83	29,02	21K	80
10/06/2024	-0,14%	-0,04	29,06	29,10	29,06	29,13	40K	62
07/06/2024	-0,03%	-0,01	29,10	29,14	29,10	29,25	5K	37
06/06/2024	0,03%	0,01	29,11	29,10	29,10	29,23	26K	33
05/06/2024	0,00%	0,00	29,10	29,10	29,10	29,22	24K	341
04/06/2024	-0,10%	-0,03	29,10	29,13	29,10	29,31	129K	96
03/06/2024	-0,21%	-0,06	29,13	29,11	29,10	29,50	49K	76
31/05/2024	-0,03%	-0,01	29,19	29,19	29,10	29,19	8K	49
29/05/2024	0,34%	0,10	29,20	29,12	29,10	29,20	15K	33
28/05/2024	-0,03%	-0,01	29,10	29,12	29,10	29,19	36K	42
27/05/2024	0,03%	0,01	29,11	29,11	29,11	29,22	19K	32
24/05/2024	-0,34%	-0,10	29,10	29,19	29,10	29,20	14K	55
23/05/2024	0,55%	0,16	29,20	29,04	29,02	29,20	41K	52
22/05/2024	-0,34%	-0,10	29,04	29,13	29,04	29,20	23K	41
21/05/2024	-0,07%	-0,02	29,14	29,10	29,10	29,39	35K	86
20/05/2024	-1,05%	-0,31	29,16	29,47	29,15	29,47	27K	48
17/05/2024	0,99%	0,29	29,47	29,48	29,17	29,49	121K	51
16/05/2024	0,24%	0,07	29,18	29,16	29,10	29,19	62K	141
15/05/2024	-0,07%	-0,02	29,11	29,14	29,10	29,19	49K	74
14/05/2024	-	-	29,13	29,12	29,10	29,49	60K	71

Date,Open,High,Low,Close,Volume
19-Nov-24,31.60,31.61,31.60,31.60,23763
18-Nov-24,31.60,31.80,31.60,31.60,23806
14-Nov-24,31.60,31.61,31.60,31.60,36308
13-Nov-24,31.60,31.73,31.60,31.60,36845
12-Nov-24,31.42,31.69,31.42,31.65,152024
11-Nov-24,31.50,31.72,31.41,31.70,268000
08-Nov-24,31.41,31.72,31.41,31.72,336646
07-Nov-24,31.49,31.51,31.41,31.43,75406
06-Nov-24,31.13,31.50,31.13,31.49,71731
05-Nov-24,31.56,31.57,31.21,31.57,10733
04-Nov-24,31.39,31.96,31.10,31.55,105509
01-Nov-24,31.10,32.00,31.10,32.00,69463
31-Oct-24,31.11,31.54,31.10,31.10,78243
30-Oct-24,31.10,31.59,31.10,31.55,95500
29-Oct-24,31.10,31.93,31.10,31.10,132791
28-Oct-24,31.95,31.95,31.11,31.11,13902
25-Oct-24,31.01,32.00,31.01,32.00,293264
24-Oct-24,32.00,32.00,31.01,31.15,287002
23-Oct-24,31.08,31.38,31.01,31.02,257638
22-Oct-24,31.85,32.44,31.15,31.39,195547
21-Oct-24,31.01,32.00,31.01,32.00,92923
18-Oct-24,31.05,31.75,31.01,31.75,70335
17-Oct-24,30.82,31.05,30.82,31.05,16314
16-Oct-24,30.81,31.79,30.76,31.14,4215
15-Oct-24,31.89,31.89,30.81,30.81,5921
14-Oct-24,31.20,31.20,30.63,31.00,95488
11-Oct-24,31.00,31.35,30.60,31.23,6296
10-Oct-24,30.60,31.45,30.50,31.45,60759
09-Oct-24,30.50,31.20,30.50,30.60,83906
08-Oct-24,30.52,30.88,30.50,30.50,17356
07-Oct-24,30.51,30.51,30.50,30.50,72591
04-Oct-24,30.50,30.97,29.81,30.50,519479
03-Oct-24,29.89,29.90,29.73,29.73,120774
02-Oct-24,29.65,29.89,29.63,29.89,3210
01-Oct-24,30.40,30.40,29.65,29.89,35793
30-Sep-24,29.63,30.10,29.62,30.10,10144
27-Sep-24,28.93,29.84,28.75,29.63,676
26-Sep-24,29.80,29.89,27.11,29.89,308516
25-Sep-24,29.83,29.99,29.72,29.72,37775
24-Sep-24,29.72,29.83,29.72,29.75,20007
23-Sep-24,29.72,29.74,29.72,29.72,12394
20-Sep-24,29.72,29.76,29.72,29.72,19229
19-Sep-24,29.85,29.85,29.72,29.72,54114
18-Sep-24,29.82,29.85,29.82,29.85,12258
17-Sep-24,29.82,29.83,29.72,29.82,67788
16-Sep-24,30.09,30.30,29.72,29.73,20524
13-Sep-24,29.68,30.29,29.68,29.80,6996
12-Sep-24,29.67,29.72,29.67,29.71,11721
11-Sep-24,29.67,30.03,29.67,29.70,238737
10-Sep-24,29.68,29.72,29.67,29.72,2107
09-Sep-24,29.65,29.94,29.65,29.67,8545
06-Sep-24,29.70,30.95,29.65,29.65,52483
05-Sep-24,29.61,29.94,29.60,29.70,3661
04-Sep-24,29.60,29.80,29.53,29.61,3399
03-Sep-24,29.60,29.60,29.53,29.57,26765
02-Sep-24,29.54,29.58,29.53,29.55,27064
30-Aug-24,29.53,29.59,29.53,29.58,1330
29-Aug-24,29.98,29.98,29.51,29.53,61330
28-Aug-24,29.87,29.96,29.84,29.90,83079
27-Aug-24,29.93,30.20,29.93,30.00,6903
26-Aug-24,30.00,30.01,29.84,29.94,7227
23-Aug-24,29.84,30.11,29.84,30.01,13559
22-Aug-24,29.85,30.33,29.84,29.90,24581
21-Aug-24,29.84,30.99,29.84,29.84,185372
20-Aug-24,29.55,30.00,29.55,29.84,40369
19-Aug-24,30.09,30.09,29.84,29.93,7503
16-Aug-24,29.90,30.10,29.74,29.84,94364
15-Aug-24,29.99,30.12,29.58,29.90,93808
14-Aug-24,29.55,30.15,29.55,30.00,180349
13-Aug-24,30.51,30.69,29.49,29.50,67818
12-Aug-24,30.51,31.00,30.49,31.00,266997
09-Aug-24,29.59,30.73,29.49,30.49,272456
08-Aug-24,29.49,30.72,29.49,30.19,33470
07-Aug-24,29.98,29.98,29.48,29.49,184467
06-Aug-24,29.74,30.97,29.27,29.79,48585
05-Aug-24,29.29,30.02,29.26,29.74,35729
02-Aug-24,29.55,30.17,29.30,29.30,36304
01-Aug-24,29.34,29.34,29.26,29.30,11534
31-Jul-24,29.30,29.31,29.26,29.26,3021860
30-Jul-24,29.26,29.74,29.26,29.56,46261
29-Jul-24,29.21,29.62,29.19,29.26,17471
26-Jul-24,29.69,29.69,29.20,29.21,19752
25-Jul-24,29.61,29.74,29.13,29.51,45509
24-Jul-24,29.21,29.23,29.10,29.10,6815
23-Jul-24,29.06,29.21,29.06,29.10,19959
22-Jul-24,29.04,29.07,29.03,29.06,17946
19-Jul-24,29.05,29.14,29.03,29.12,22053
18-Jul-24,29.18,29.23,29.03,29.05,17576
17-Jul-24,29.29,29.30,29.03,29.25,15199
16-Jul-24,29.28,29.40,29.28,29.29,6393
15-Jul-24,29.03,29.29,29.03,29.24,16587
12-Jul-24,28.95,29.29,28.95,29.03,19154
11-Jul-24,29.01,29.01,28.95,29.00,34164
10-Jul-24,29.05,29.10,28.95,28.95,5097
09-Jul-24,28.90,29.00,28.90,28.95,594017
08-Jul-24,29.00,29.00,28.45,28.97,75932
05-Jul-24,28.20,28.94,28.19,28.94,44936
04-Jul-24,28.20,28.30,28.20,28.26,20881
03-Jul-24,28.19,28.30,28.19,28.26,10815
02-Jul-24,28.53,28.53,27.71,28.19,65097
01-Jul-24,28.53,28.76,27.96,28.10,53908
28-Jun-24,28.92,28.92,28.53,28.53,223157
27-Jun-24,28.85,28.92,28.85,28.92,22577
26-Jun-24,28.86,28.87,28.85,28.86,58021
25-Jun-24,28.85,28.87,28.85,28.86,15612
24-Jun-24,28.85,28.91,28.85,28.85,110322
21-Jun-24,28.85,28.90,28.85,28.85,17572
20-Jun-24,28.96,28.96,28.85,28.86,12523
19-Jun-24,28.93,28.98,28.91,28.91,636898
18-Jun-24,28.94,28.95,28.93,28.93,46029
17-Jun-24,28.95,29.00,28.93,28.94,31337
14-Jun-24,29.06,29.06,28.93,29.00,8857
13-Jun-24,28.93,29.07,28.93,29.07,66157
12-Jun-24,28.85,29.01,28.85,28.95,20520
11-Jun-24,29.02,29.02,28.83,28.85,21233
10-Jun-24,29.10,29.13,29.06,29.06,40448
07-Jun-24,29.14,29.25,29.10,29.10,4834
06-Jun-24,29.10,29.23,29.10,29.11,25580
05-Jun-24,29.10,29.22,29.10,29.10,24073
04-Jun-24,29.13,29.31,29.10,29.10,128873
03-Jun-24,29.11,29.50,29.10,29.13,48794
31-May-24,29.19,29.19,29.10,29.19,7836
29-May-24,29.12,29.20,29.10,29.20,15202
28-May-24,29.12,29.19,29.10,29.10,36288
27-May-24,29.11,29.22,29.11,29.11,19099
24-May-24,29.19,29.20,29.10,29.10,13727
23-May-24,29.04,29.20,29.02,29.20,41180
22-May-24,29.13,29.20,29.04,29.04,23414
21-May-24,29.10,29.39,29.10,29.14,35059
20-May-24,29.47,29.47,29.15,29.16,27042
17-May-24,29.48,29.49,29.17,29.47,120713
16-May-24,29.16,29.19,29.10,29.18,61765
15-May-24,29.14,29.19,29.10,29.11,49208
14-May-24,29.12,29.49,29.10,29.13,60152

*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