Cotação atual, histórico e gráfico do papel: OURE11

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 OURE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	-0,82%	-0,65	78,20	78,84	77,25	78,84	649K	424
25/07/2024	-0,82%	-0,65	78,85	79,50	78,20	79,50	65K	102
24/07/2024	-0,61%	-0,49	79,50	80,00	77,98	80,00	332K	246
23/07/2024	1,36%	1,07	79,99	79,09	77,29	80,11	338K	1.086
22/07/2024	-0,85%	-0,68	78,92	79,76	78,25	79,86	175K	656
19/07/2024	-0,08%	-0,06	79,60	79,66	79,59	80,11	106K	56
18/07/2024	-0,10%	-0,08	79,66	79,80	79,63	80,40	243K	378

17/07/2024	0,13%	0,10	79,74	79,64	79,64	80,00	127K	95
16/07/2024	0,90%	0,71	79,64	78,93	78,93	80,00	123K	181
15/07/2024	-0,05%	-0,04	78,93	77,88	77,76	78,99	236K	853
12/07/2024	0,92%	0,72	78,97	78,41	77,50	79,00	409K	675
11/07/2024	-0,95%	-0,75	78,25	78,89	77,28	79,00	382K	1.502
10/07/2024	1,28%	1,00	79,00	78,02	77,85	79,00	659K	642
09/07/2024	-1,92%	-1,53	78,00	77,95	77,83	79,13	103K	439
08/07/2024	2,61%	2,02	79,53	77,90	77,48	79,77	143K	147
05/07/2024	0,13%	0,10	77,51	77,49	77,00	77,51	155K	101
04/07/2024	1,19%	0,91	77,41	76,87	76,50	77,41	71K	64
03/07/2024	0,25%	0,19	76,50	76,31	75,60	76,90	110K	107
02/07/2024	-0,21%	-0,16	76,31	76,66	76,05	76,76	39K	73
01/07/2024	-0,05%	-0,04	76,47	76,51	75,61	76,51	282K	116
28/06/2024	0,67%	0,51	76,51	76,00	75,84	76,75	513K	509
27/06/2024	-0,65%	-0,50	76,00	76,50	75,96	76,93	256K	149
26/06/2024	0,39%	0,30	76,50	76,36	76,36	76,99	204K	387
25/06/2024	-0,24%	-0,18	76,20	76,38	76,17	76,52	53K	50
24/06/2024	0,14%	0,11	76,38	76,48	75,91	76,95	475K	519
21/06/2024	-0,50%	-0,38	76,27	76,67	75,96	76,67	340K	214
20/06/2024	0,21%	0,16	76,65	76,50	76,30	76,75	243K	553
19/06/2024	0,66%	0,50	76,49	75,99	75,90	76,50	137K	324
18/06/2024	0,00%	0,00	75,99	75,99	75,87	77,04	472K	2.050
17/06/2024	-1,31%	-1,01	75,99	76,00	75,14	76,05	450K	494
14/06/2024	1,58%	1,20	77,00	76,50	76,10	77,22	236K	632
13/06/2024	-1,80%	-1,39	75,80	77,20	75,75	77,50	573K	1.111
12/06/2024	-0,21%	-0,16	77,19	77,34	76,97	77,34	124K	79
11/06/2024	0,39%	0,30	77,35	77,48	77,00	77,68	61K	61
10/06/2024	-0,59%	-0,46	77,05	77,49	76,47	77,51	79K	91
07/06/2024	1,39%	1,06	77,51	76,50	76,41	77,99	296K	249
06/06/2024	0,07%	0,05	76,45	76,45	76,31	76,49	57K	88
05/06/2024	0,13%	0,10	76,40	76,47	76,08	76,56	212K	144
04/06/2024	-0,34%	-0,26	76,30	76,40	75,81	76,60	280K	142
03/06/2024	0,60%	0,46	76,56	76,10	75,83	76,59	415K	368
31/05/2024	0,01%	0,01	76,10	76,12	75,77	76,12	140K	127
29/05/2024	0,56%	0,42	76,09	75,42	74,53	76,60	260K	420
28/05/2024	-0,33%	-0,25	75,67	76,12	75,28	76,30	162K	147
27/05/2024	-0,12%	-0,09	75,92	75,21	75,21	76,23	121K	95
24/05/2024	0,81%	0,61	76,01	76,78	75,81	76,78	129K	122
23/05/2024	-1,00%	-0,76	75,40	76,25	74,20	76,82	1M	4.328
22/05/2024	-0,94%	-0,72	76,16	76,88	76,15	77,07	202K	176
21/05/2024	0,44%	0,34	76,88	76,80	76,55	76,88	50K	73
20/05/2024	-1,86%	-1,45	76,54	78,00	76,51	78,00	276K	327
17/05/2024	-0,42%	-0,33	77,99	78,32	77,67	78,32	576K	111
16/05/2024	-0,23%	-0,18	78,32	77,53	77,53	78,78	373K	394
15/05/2024	0,49%	0,38	78,50	78,13	78,13	78,65	183K	130
14/05/2024	0,15%	0,12	78,12	78,65	77,82	78,65	54K	87
13/05/2024	-0,75%	-0,59	78,00	78,65	77,05	78,90	140K	149
10/05/2024	0,87%	0,68	78,59	77,91	77,66	78,64	144K	715
09/05/2024	-0,64%	-0,50	77,91	78,48	77,81	78,67	127K	155
08/05/2024	1,17%	0,91	78,41	77,50	77,02	78,48	199K	704
07/05/2024	0,14%	0,11	77,50	77,50	77,00	77,60	76K	98
06/05/2024	0,98%	0,75	77,39	76,64	76,40	77,47	291K	326
03/05/2024	0,09%	0,07	76,64	76,60	76,13	76,89	134K	109
02/05/2024	0,82%	0,62	76,57	76,48	75,80	76,62	168K	155
30/04/2024	-0,33%	-0,25	75,95	76,50	75,90	76,50	156K	197
29/04/2024	-0,39%	-0,30	76,20	76,49	76,01	76,50	237K	183
26/04/2024	0,26%	0,20	76,50	76,50	76,11	76,75	350K	346
25/04/2024	-0,33%	-0,25	76,30	76,55	76,14	76,75	712K	215
24/04/2024	0,00%	0,00	76,55	76,13	76,13	76,95	167K	755
23/04/2024	0,29%	0,22	76,55	77,50	76,00	77,50	142K	147
22/04/2024	-0,68%	-0,52	76,33	76,85	76,30	77,89	2M	609
19/04/2024	0,99%	0,75	76,85	76,50	75,18	77,10	1M	463
18/04/2024	0,21%	0,16	76,10	75,94	75,75	76,90	516K	113
17/04/2024	-0,33%	-0,25	75,94	76,20	75,49	76,20	1M	165
16/04/2024	0,83%	0,63	76,19	75,50	75,03	76,98	684K	802
15/04/2024	-0,71%	-0,54	75,56	75,26	75,03	75,78	340K	529
12/04/2024	0,78%	0,59	76,10	75,67	75,67	76,29	499K	1.054
11/04/2024	0,03%	0,02	75,51	75,49	75,02	75,54	209K	192
10/04/2024	0,12%	0,09	75,49	75,00	74,60	75,85	2M	1.091
09/04/2024	0,03%	0,02	75,40	75,44	75,38	75,90	168K	114
08/04/2024	1,00%	0,75	75,38	74,80	74,63	75,46	775K	171
05/04/2024	1,45%	1,07	74,63	74,00	73,59	74,65	692K	252
04/04/2024	-0,10%	-0,07	73,56	74,19	73,12	74,49	2M	1.739
03/04/2024	1,28%	0,93	73,63	73,16	73,12	73,80	2M	2.323
02/04/2024	0,14%	0,10	72,70	72,79	72,60	72,79	78K	67
01/04/2024	0,18%	0,13	72,60	72,61	72,47	72,75	259K	909
28/03/2024	0,22%	0,16	72,47	72,55	72,27	72,55	140K	168
27/03/2024	-0,06%	-0,04	72,31	72,41	72,24	72,45	86K	91
26/03/2024	-0,11%	-0,08	72,35	73,79	72,11	73,79	160K	562
25/03/2024	0,04%	0,03	72,43	72,41	72,02	72,48	159K	208
22/03/2024	0,08%	0,06	72,40	72,48	72,19	72,50	234K	254
21/03/2024	0,22%	0,16	72,34	72,20	72,20	72,50	145K	165
20/03/2024	-0,17%	-0,12	72,18	72,30	72,18	72,35	84K	312
19/03/2024	-0,12%	-0,09	72,30	72,30	71,87	72,35	97K	123
18/03/2024	1,20%	0,86	72,39	71,53	71,53	72,77	146K	808
15/03/2024	-1,99%	-1,45	71,53	72,70	71,52	72,70	240K	2.508
14/03/2024	0,58%	0,42	72,98	73,00	72,98	73,15	297K	329
13/03/2024	0,06%	0,04	72,56	72,90	72,50	73,00	112K	541
12/03/2024	0,15%	0,11	72,52	72,40	72,37	73,15	121K	97
11/03/2024	0,01%	0,01	72,41	72,40	72,19	72,50	127K	124
08/03/2024	0,10%	0,07	72,40	72,33	72,17	72,71	145K	138
07/03/2024	0,18%	0,13	72,33	72,30	72,15	72,33	94K	110
06/03/2024	-0,14%	-0,10	72,20	72,26	72,19	72,35	270K	121
05/03/2024	0,04%	0,03	72,30	72,49	72,25	72,49	90K	96
04/03/2024	-0,18%	-0,13	72,27	72,40	72,25	72,45	89K	94
01/03/2024	-0,14%	-0,10	72,40	72,79	72,16	72,79	206K	246
29/02/2024	0,14%	0,10	72,50	72,40	72,28	72,51	246K	127
28/02/2024	0,26%	0,19	72,40	72,21	72,10	72,46	1M	146
27/02/2024	-0,06%	-0,04	72,21	72,58	72,21	72,78	151K	153
26/02/2024	-0,26%	-0,19	72,25	72,43	72,25	72,50	102K	148
23/02/2024	0,26%	0,19	72,44	72,25	72,00	72,82	219K	257
22/02/2024	-0,34%	-0,25	72,25	72,59	72,20	72,61	142K	313
21/02/2024	0,14%	0,10	72,50	72,96	72,25	72,96	261K	358
20/02/2024	0,07%	0,05	72,40	72,59	72,27	72,59	77K	160
19/02/2024	-1,05%	-0,77	72,35	72,68	72,30	72,68	140K	177
16/02/2024	0,16%	0,12	73,12	73,40	72,89	73,54	2M	1.418
15/02/2024	0,00%	0,00	73,00	73,00	72,80	73,05	404K	311
14/02/2024	-0,04%	-0,03	73,00	73,04	72,60	73,33	145K	154
09/02/2024	0,32%	0,23	73,03	73,29	72,80	73,30	161K	209
08/02/2024	-0,95%	-0,70	72,80	73,28	72,80	73,41	401K	218
07/02/2024	0,20%	0,15	73,50	73,34	73,03	73,50	161K	143
06/02/2024	0,20%	0,15	73,35	73,20	73,00	73,54	35K	82
05/02/2024	0,00%	0,00	73,20	73,30	73,15	73,46	109K	118
02/02/2024	-0,10%	-0,07	73,20	73,78	73,01	73,78	65K	79
01/02/2024	0,55%	0,40	73,27	73,00	72,99	73,30	96K	111
31/01/2024	-0,03%	-0,02	72,87	73,01	72,62	73,01	64K	109
30/01/2024	-0,27%	-0,20	72,89	73,30	72,71	73,30	119K	81
29/01/2024	0,15%	0,11	73,09	73,08	72,61	73,30	98K	143
26/01/2024	0,54%	0,39	72,98	72,60	72,60	73,02	71K	83
25/01/2024	-0,04%	-0,03	72,59	72,99	72,20	72,99	65K	131
24/01/2024	1,69%	1,21	72,62	71,43	71,43	73,08	126K	139
23/01/2024	-1,50%	-1,09	71,41	72,54	69,98	73,78	507K	468
22/01/2024	-2,21%	-1,64	72,50	74,14	72,50	74,14	368K	331
19/01/2024	0,32%	0,24	74,14	74,04	73,89	74,32	37K	106
18/01/2024	-0,47%	-0,35	73,90	74,12	73,56	74,40	122K	209
17/01/2024	-0,48%	-0,36	74,25	74,66	74,00	74,79	47K	92
16/01/2024	-	-	74,61	74,88	74,32	75,01	89K	101

Date,Open,High,Low,Close,Volume
26-Jul-24,78.84,78.84,77.25,78.20,649010
25-Jul-24,79.50,79.50,78.20,78.85,65338
24-Jul-24,80.00,80.00,77.98,79.50,331602
23-Jul-24,79.09,80.11,77.29,79.99,337683
22-Jul-24,79.76,79.86,78.25,78.92,174822
19-Jul-24,79.66,80.11,79.59,79.60,105865
18-Jul-24,79.80,80.40,79.63,79.66,242659
17-Jul-24,79.64,80.00,79.64,79.74,127464
16-Jul-24,78.93,80.00,78.93,79.64,122591
15-Jul-24,77.88,78.99,77.76,78.93,235752
12-Jul-24,78.41,79.00,77.50,78.97,408971
11-Jul-24,78.89,79.00,77.28,78.25,381943
10-Jul-24,78.02,79.00,77.85,79.00,659375
09-Jul-24,77.95,79.13,77.83,78.00,102589
08-Jul-24,77.90,79.77,77.48,79.53,143222
05-Jul-24,77.49,77.51,77.00,77.51,154804
04-Jul-24,76.87,77.41,76.50,77.41,71238
03-Jul-24,76.31,76.90,75.60,76.50,109564
02-Jul-24,76.66,76.76,76.05,76.31,39001
01-Jul-24,76.51,76.51,75.61,76.47,281984
28-Jun-24,76.00,76.75,75.84,76.51,512948
27-Jun-24,76.50,76.93,75.96,76.00,256274
26-Jun-24,76.36,76.99,76.36,76.50,203781
25-Jun-24,76.38,76.52,76.17,76.20,52762
24-Jun-24,76.48,76.95,75.91,76.38,475153
21-Jun-24,76.67,76.67,75.96,76.27,340042
20-Jun-24,76.50,76.75,76.30,76.65,243473
19-Jun-24,75.99,76.50,75.90,76.49,136843
18-Jun-24,75.99,77.04,75.87,75.99,472018
17-Jun-24,76.00,76.05,75.14,75.99,449714
14-Jun-24,76.50,77.22,76.10,77.00,236330
13-Jun-24,77.20,77.50,75.75,75.80,573272
12-Jun-24,77.34,77.34,76.97,77.19,123685
11-Jun-24,77.48,77.68,77.00,77.35,61199
10-Jun-24,77.49,77.51,76.47,77.05,78622
07-Jun-24,76.50,77.99,76.41,77.51,296209
06-Jun-24,76.45,76.49,76.31,76.45,57131
05-Jun-24,76.47,76.56,76.08,76.40,211718
04-Jun-24,76.40,76.60,75.81,76.30,279652
03-Jun-24,76.10,76.59,75.83,76.56,415234
31-May-24,76.12,76.12,75.77,76.10,139581
29-May-24,75.42,76.60,74.53,76.09,259924
28-May-24,76.12,76.30,75.28,75.67,162175
27-May-24,75.21,76.23,75.21,75.92,120710
24-May-24,76.78,76.78,75.81,76.01,129254
23-May-24,76.25,76.82,74.20,75.40,1029466
22-May-24,76.88,77.07,76.15,76.16,202298
21-May-24,76.80,76.88,76.55,76.88,50149
20-May-24,78.00,78.00,76.51,76.54,276338
17-May-24,78.32,78.32,77.67,77.99,576289
16-May-24,77.53,78.78,77.53,78.32,372949
15-May-24,78.13,78.65,78.13,78.50,183438
14-May-24,78.65,78.65,77.82,78.12,53825
13-May-24,78.65,78.90,77.05,78.00,139939
10-May-24,77.91,78.64,77.66,78.59,143899
09-May-24,78.48,78.67,77.81,77.91,126908
08-May-24,77.50,78.48,77.02,78.41,199414
07-May-24,77.50,77.60,77.00,77.50,75986
06-May-24,76.64,77.47,76.40,77.39,291430
03-May-24,76.60,76.89,76.13,76.64,133817
02-May-24,76.48,76.62,75.80,76.57,168412
30-Apr-24,76.50,76.50,75.90,75.95,156320
29-Apr-24,76.49,76.50,76.01,76.20,237326
26-Apr-24,76.50,76.75,76.11,76.50,350065
25-Apr-24,76.55,76.75,76.14,76.30,712470
24-Apr-24,76.13,76.95,76.13,76.55,167226
23-Apr-24,77.50,77.50,76.00,76.55,141998
22-Apr-24,76.85,77.89,76.30,76.33,1572517
19-Apr-24,76.50,77.10,75.18,76.85,1055368
18-Apr-24,75.94,76.90,75.75,76.10,515717
17-Apr-24,76.20,76.20,75.49,75.94,1227424
16-Apr-24,75.50,76.98,75.03,76.19,684065
15-Apr-24,75.26,75.78,75.03,75.56,339540
12-Apr-24,75.67,76.29,75.67,76.10,499137
11-Apr-24,75.49,75.54,75.02,75.51,208848
10-Apr-24,75.00,75.85,74.60,75.49,1791970
09-Apr-24,75.44,75.90,75.38,75.40,168195
08-Apr-24,74.80,75.46,74.63,75.38,775478
05-Apr-24,74.00,74.65,73.59,74.63,692139
04-Apr-24,74.19,74.49,73.12,73.56,1530919
03-Apr-24,73.16,73.80,73.12,73.63,2384038
02-Apr-24,72.79,72.79,72.60,72.70,77789
01-Apr-24,72.61,72.75,72.47,72.60,259341
28-Mar-24,72.55,72.55,72.27,72.47,139623
27-Mar-24,72.41,72.45,72.24,72.31,85797
26-Mar-24,73.79,73.79,72.11,72.35,159625
25-Mar-24,72.41,72.48,72.02,72.43,159023
22-Mar-24,72.48,72.50,72.19,72.40,233918
21-Mar-24,72.20,72.50,72.20,72.34,145091
20-Mar-24,72.30,72.35,72.18,72.18,84185
19-Mar-24,72.30,72.35,71.87,72.30,97317
18-Mar-24,71.53,72.77,71.53,72.39,145948
15-Mar-24,72.70,72.70,71.52,71.53,240117
14-Mar-24,73.00,73.15,72.98,72.98,297370
13-Mar-24,72.90,73.00,72.50,72.56,111757
12-Mar-24,72.40,73.15,72.37,72.52,120879
11-Mar-24,72.40,72.50,72.19,72.41,127164
08-Mar-24,72.33,72.71,72.17,72.40,144541
07-Mar-24,72.30,72.33,72.15,72.33,93814
06-Mar-24,72.26,72.35,72.19,72.20,269630
05-Mar-24,72.49,72.49,72.25,72.30,90472
04-Mar-24,72.40,72.45,72.25,72.27,89462
01-Mar-24,72.79,72.79,72.16,72.40,206246
29-Feb-24,72.40,72.51,72.28,72.50,246414
28-Feb-24,72.21,72.46,72.10,72.40,1067421
27-Feb-24,72.58,72.78,72.21,72.21,151081
26-Feb-24,72.43,72.50,72.25,72.25,102381
23-Feb-24,72.25,72.82,72.00,72.44,218632
22-Feb-24,72.59,72.61,72.20,72.25,142401
21-Feb-24,72.96,72.96,72.25,72.50,260652
20-Feb-24,72.59,72.59,72.27,72.40,76772
19-Feb-24,72.68,72.68,72.30,72.35,140214
16-Feb-24,73.40,73.54,72.89,73.12,1647617
15-Feb-24,73.00,73.05,72.80,73.00,403719
14-Feb-24,73.04,73.33,72.60,73.00,144545
09-Feb-24,73.29,73.30,72.80,73.03,160808
08-Feb-24,73.28,73.41,72.80,72.80,400552
07-Feb-24,73.34,73.50,73.03,73.50,161035
06-Feb-24,73.20,73.54,73.00,73.35,35497
05-Feb-24,73.30,73.46,73.15,73.20,109454
02-Feb-24,73.78,73.78,73.01,73.20,64600
01-Feb-24,73.00,73.30,72.99,73.27,95818
31-Jan-24,73.01,73.01,72.62,72.87,64436
30-Jan-24,73.30,73.30,72.71,72.89,119416
29-Jan-24,73.08,73.30,72.61,73.09,98462
26-Jan-24,72.60,73.02,72.60,72.98,70792
25-Jan-24,72.99,72.99,72.20,72.59,65401
24-Jan-24,71.43,73.08,71.43,72.62,125858
23-Jan-24,72.54,73.78,69.98,71.41,507264
22-Jan-24,74.14,74.14,72.50,72.50,368344
19-Jan-24,74.04,74.32,73.89,74.14,36671
18-Jan-24,74.12,74.40,73.56,73.90,121550
17-Jan-24,74.66,74.79,74.00,74.25,46625
16-Jan-24,74.88,75.01,74.32,74.61,89391

*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: OURE11