Cotação atual, histórico e gráfico do papel: OURO11

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 OURO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2026	-3,14%	-3,26	100,57	104,87	100,24	104,87	156K	32
27/08/2026	0,15%	0,16	103,83	103,67	103,28	104,58	145K	46
26/08/2026	-1,53%	-1,61	103,67	105,11	103,45	105,28	123K	32
25/08/2026	-0,47%	-0,50	105,28	105,78	104,27	106,03	238K	54
24/08/2026	1,26%	1,32	105,78	105,51	103,82	109,21	852K	507
21/08/2026	2,43%	2,48	104,46	102,41	102,41	104,77	355K	49
20/08/2026	0,38%	0,39	101,98	100,67	100,67	102,22	217K	19
19/08/2026	3,93%	3,84	101,59	97,75	97,75	101,69	447K	59
18/08/2026	-1,70%	-1,69	97,75	99,44	97,75	99,44	137K	33
17/08/2026	1,12%	1,10	99,44	98,97	98,23	99,70	229K	49
14/08/2026	0,70%	0,68	98,34	98,32	97,51	99,33	486K	76
13/08/2026	-1,52%	-1,51	97,66	99,17	97,18	99,80	731K	354
12/08/2026	0,96%	0,94	99,17	99,00	98,49	99,79	889K	318
11/08/2026	-0,34%	-0,34	98,23	99,00	97,90	99,00	907K	161
10/08/2026	1,21%	1,18	98,57	97,39	96,76	98,75	738K	189
07/08/2026	2,14%	2,04	97,39	97,48	95,64	97,92	469K	81
06/08/2026	0,16%	0,15	95,35	95,93	94,69	96,35	304K	66
05/08/2026	3,93%	3,60	95,20	93,66	93,43	95,59	1M	278
04/08/2026	0,98%	0,89	91,60	91,62	91,60	92,01	106K	20
03/08/2026	-0,14%	-0,13	90,71	90,32	89,69	91,89	714K	361
31/07/2026	-1,58%	-1,46	90,84	92,29	89,97	92,29	302K	51
30/07/2026	1,46%	1,33	92,30	91,77	91,30	92,39	552K	116
29/07/2026	0,82%	0,74	90,97	90,12	89,57	92,18	425K	38
28/07/2026	-1,32%	-1,21	90,23	91,38	90,12	91,38	128K	43
27/07/2026	0,74%	0,67	91,44	91,58	91,06	92,61	149K	27
24/07/2026	0,17%	0,15	90,77	91,79	90,43	91,79	108K	16
23/07/2026	-1,98%	-1,83	90,62	92,40	90,60	92,40	149K	16
22/07/2026	1,16%	1,06	92,45	91,54	91,54	93,17	320K	63
21/07/2026	1,95%	1,75	91,39	90,16	90,16	91,80	192K	35
20/07/2026	-0,07%	-0,06	89,64	89,69	89,30	90,26	231K	40
17/07/2026	0,89%	0,79	89,70	89,80	88,79	90,00	103K	12
16/07/2026	-1,91%	-1,73	88,91	90,50	88,91	90,50	293K	34
15/07/2026	0,13%	0,12	90,64	91,06	90,24	91,06	103K	17
14/07/2026	1,20%	1,07	90,52	90,96	90,32	90,97	200K	17
13/07/2026	-2,51%	-2,30	89,45	91,70	89,26	91,71	401K	58
10/07/2026	-0,21%	-0,19	91,75	91,94	91,12	92,50	193K	13
09/07/2026	1,03%	0,94	91,94	91,27	91,14	92,29	261K	61
08/07/2026	-0,83%	-0,76	91,00	90,19	89,78	91,60	269K	45
07/07/2026	-1,24%	-1,15	91,76	94,45	90,85	94,45	498K	329
06/07/2026	-0,49%	-0,46	92,91	93,37	92,37	93,54	855K	24
03/07/2026	1,78%	1,63	93,37	91,85	91,56	94,50	198K	27
02/07/2026	1,81%	1,63	91,74	90,40	90,40	92,11	204K	27
01/07/2026	0,57%	0,51	90,11	90,50	89,89	91,56	497K	151
30/06/2026	0,36%	0,32	89,60	90,21	89,34	90,41	107K	14
29/06/2026	-1,38%	-1,25	89,28	90,53	89,21	91,06	125K	41
26/06/2026	1,07%	0,96	90,53	90,14	89,58	91,12	100K	24
25/06/2026	0,60%	0,53	89,57	89,51	89,11	90,00	207K	29
24/06/2026	-2,74%	-2,51	89,04	91,23	87,66	91,23	1M	154
23/06/2026	-1,88%	-1,75	91,55	92,00	89,93	92,25	428K	84
22/06/2026	0,31%	0,29	93,30	92,28	91,76	94,41	582K	273
19/06/2026	-1,02%	-0,96	93,01	94,36	92,47	97,65	258K	89
18/06/2026	-0,55%	-0,52	93,97	95,44	93,44	95,44	115K	32
17/06/2026	-1,99%	-1,92	94,49	97,16	94,16	97,42	1M	45
16/06/2026	0,46%	0,44	96,41	96,45	94,59	96,60	160K	32
15/06/2026	2,52%	2,36	95,97	95,36	95,35	97,02	140K	28
12/06/2026	0,04%	0,04	93,61	92,58	92,58	94,50	309K	24
11/06/2026	3,43%	3,10	93,57	90,47	90,17	93,58	525K	32
10/06/2026	-4,32%	-4,08	90,47	93,00	90,47	93,09	531K	43
09/06/2026	-1,54%	-1,48	94,55	97,13	94,14	97,13	136K	27
08/06/2026	0,31%	0,30	96,03	95,60	95,60	97,08	295K	26
05/06/2026	-2,82%	-2,78	95,73	98,51	95,69	98,51	144K	30
03/06/2026	-1,14%	-1,14	98,51	99,65	98,40	99,65	129K	29
02/06/2026	0,09%	0,09	99,65	101,42	99,37	101,42	127K	24
01/06/2026	-1,16%	-1,17	99,56	100,82	98,79	100,82	155K	25
29/05/2026	1,00%	1,00	100,73	99,83	99,43	101,68	177K	27
28/05/2026	1,04%	1,03	99,73	97,00	97,00	99,84	133K	16
27/05/2026	-1,17%	-1,17	98,70	99,69	97,99	99,69	132K	18
26/05/2026	-1,11%	-1,12	99,87	100,89	99,50	100,89	169K	18
25/05/2026	1,19%	1,19	100,99	99,81	99,81	103,00	150K	42
22/05/2026	-0,76%	-0,76	99,80	99,29	99,29	100,24	188K	22
21/05/2026	-0,06%	-0,06	100,56	100,00	99,50	101,78	145K	30
20/05/2026	1,38%	1,37	100,62	99,25	99,22	100,92	340K	32
19/05/2026	-1,63%	-1,64	99,25	99,85	98,95	99,85	241K	23
18/05/2026	0,47%	0,47	100,89	100,50	100,07	100,89	125K	14
15/05/2026	-2,32%	-2,39	100,42	100,71	100,15	100,92	445K	96
14/05/2026	-0,80%	-0,83	102,81	103,78	102,81	103,78	135K	18
13/05/2026	-0,50%	-0,52	103,64	104,33	103,46	104,33	117K	14
12/05/2026	-0,40%	-0,42	104,16	104,89	102,63	104,89	612K	40
11/05/2026	0,38%	0,40	104,58	104,18	103,66	104,72	560K	33
08/05/2026	0,17%	0,18	104,18	104,98	103,78	104,98	117K	37
07/05/2026	0,39%	0,40	104,00	104,18	103,84	105,02	562K	29
06/05/2026	3,19%	3,20	103,60	103,77	103,18	103,90	379K	15
05/05/2026	0,63%	0,63	100,40	100,02	100,02	101,70	861K	31
04/05/2026	-2,11%	-2,15	99,77	101,92	99,50	101,92	1M	42
30/04/2026	1,52%	1,53	101,92	101,60	101,60	102,54	321K	43
29/04/2026	-1,09%	-1,11	100,39	99,88	99,63	100,41	230K	28
28/04/2026	-1,72%	-1,78	101,50	102,35	100,65	102,35	172K	29
27/04/2026	-0,46%	-0,48	103,28	103,91	103,04	103,91	123K	15
24/04/2026	0,29%	0,30	103,76	104,24	103,24	104,38	707K	78
23/04/2026	-0,90%	-0,94	103,46	105,45	102,86	105,45	208K	64
22/04/2026	-1,55%	-1,64	104,40	105,71	104,20	106,04	459K	45
20/04/2026	-0,58%	-0,62	106,04	107,28	105,37	107,28	1M	48
17/04/2026	1,20%	1,26	106,66	106,65	106,00	107,44	419K	78
16/04/2026	-0,13%	-0,14	105,40	105,55	105,37	106,77	193K	35
15/04/2026	-0,99%	-1,06	105,54	106,60	105,54	107,00	358K	54
14/04/2026	2,17%	2,26	106,60	104,41	104,41	106,61	1M	405
13/04/2026	-0,32%	-0,34	104,34	105,73	103,46	106,19	1M	298
10/04/2026	-0,17%	-0,18	104,68	104,04	104,04	105,24	376K	39
09/04/2026	0,81%	0,84	104,86	104,02	104,02	106,11	363K	93
08/04/2026	0,52%	0,54	104,02	104,60	103,42	106,20	980K	142
07/04/2026	1,22%	1,25	103,48	102,23	101,23	103,82	750K	172
06/04/2026	-0,48%	-0,49	102,23	102,72	102,06	102,93	338K	45
02/04/2026	-1,89%	-1,98	102,72	102,61	100,69	103,47	819K	96
01/04/2026	1,79%	1,84	104,70	105,07	103,32	105,07	392K	111
31/03/2026	3,90%	3,86	102,86	100,00	100,00	103,35	1M	140
30/03/2026	0,19%	0,19	99,00	99,76	98,81	101,20	239K	32
27/03/2026	2,61%	2,51	98,81	96,47	96,47	99,68	305K	101
26/03/2026	-3,03%	-3,01	96,30	98,41	93,00	98,41	507K	180
25/03/2026	2,85%	2,75	99,31	99,12	99,12	100,21	280K	33
24/03/2026	-0,33%	-0,32	96,56	97,48	95,80	101,99	2M	45
23/03/2026	-1,87%	-1,85	96,88	99,72	95,28	99,84	2M	92
20/03/2026	-3,40%	-3,48	98,73	102,21	98,48	103,87	672K	74
19/03/2026	-3,63%	-3,85	102,21	100,00	99,00	102,25	471K	63
18/03/2026	-3,34%	-3,67	106,06	108,68	106,06	108,68	527K	56
17/03/2026	-0,33%	-0,36	109,73	111,19	108,89	111,19	152K	22
16/03/2026	0,07%	0,08	110,09	110,01	109,33	110,50	288K	37
13/03/2026	-1,42%	-1,58	110,01	112,70	109,96	112,70	346K	64
12/03/2026	-1,72%	-1,95	111,59	114,30	111,35	114,30	231K	36
11/03/2026	-0,23%	-0,26	113,54	115,16	113,00	115,99	195K	25
10/03/2026	0,97%	1,09	113,80	112,71	112,67	114,58	276K	44
09/03/2026	-0,10%	-0,11	112,71	112,00	111,00	112,90	1M	63
06/03/2026	0,97%	1,08	112,82	112,30	111,24	113,68	1M	189
05/03/2026	-0,62%	-0,70	111,74	113,57	110,60	114,24	1M	68
04/03/2026	0,89%	0,99	112,44	112,49	111,80	114,69	469K	69
03/03/2026	-4,45%	-5,19	111,45	114,79	109,00	115,19	685K	107
02/03/2026	1,15%	1,33	116,64	118,99	115,31	119,98	485K	82
27/02/2026	1,43%	1,63	115,31	112,93	112,93	115,31	2M	62
26/02/2026	0,89%	1,00	113,68	113,81	112,40	113,81	2M	37
25/02/2026	-0,27%	-0,31	112,68	113,50	112,68	114,12	147K	16
24/02/2026	-1,38%	-1,58	112,99	113,00	111,50	113,00	198K	28
23/02/2026	2,83%	3,15	114,57	112,01	112,01	115,00	438K	51
20/02/2026	1,87%	2,04	111,42	110,48	109,38	111,42	135K	21
19/02/2026	0,46%	0,50	109,38	109,00	106,00	111,00	146K	33
18/02/2026	-	-	108,88	110,02	108,82	114,00	124K	28

Date,Open,High,Low,Close,Volume
28-Aug-26,104.87,104.87,100.24,100.57,155843
27-Aug-26,103.67,104.58,103.28,103.83,145271
26-Aug-26,105.11,105.28,103.45,103.67,123260
25-Aug-26,105.78,106.03,104.27,105.28,238387
24-Aug-26,105.51,109.21,103.82,105.78,852199
21-Aug-26,102.41,104.77,102.41,104.46,355132
20-Aug-26,100.67,102.22,100.67,101.98,217028
19-Aug-26,97.75,101.69,97.75,101.59,447326
18-Aug-26,99.44,99.44,97.75,97.75,137061
17-Aug-26,98.97,99.70,98.23,99.44,229077
14-Aug-26,98.32,99.33,97.51,98.34,486116
13-Aug-26,99.17,99.80,97.18,97.66,730596
12-Aug-26,99.00,99.79,98.49,99.17,889090
11-Aug-26,99.00,99.00,97.90,98.23,907112
10-Aug-26,97.39,98.75,96.76,98.57,738178
07-Aug-26,97.48,97.92,95.64,97.39,468998
06-Aug-26,95.93,96.35,94.69,95.35,303635
05-Aug-26,93.66,95.59,93.43,95.20,1304513
04-Aug-26,91.62,92.01,91.60,91.60,105919
03-Aug-26,90.32,91.89,89.69,90.71,714062
31-Jul-26,92.29,92.29,89.97,90.84,302229
30-Jul-26,91.77,92.39,91.30,92.30,551906
29-Jul-26,90.12,92.18,89.57,90.97,425434
28-Jul-26,91.38,91.38,90.12,90.23,128084
27-Jul-26,91.58,92.61,91.06,91.44,148739
24-Jul-26,91.79,91.79,90.43,90.77,108424
23-Jul-26,92.40,92.40,90.60,90.62,149246
22-Jul-26,91.54,93.17,91.54,92.45,320351
21-Jul-26,90.16,91.80,90.16,91.39,192183
20-Jul-26,89.69,90.26,89.30,89.64,230929
17-Jul-26,89.80,90.00,88.79,89.70,102761
16-Jul-26,90.50,90.50,88.91,88.91,292928
15-Jul-26,91.06,91.06,90.24,90.64,102699
14-Jul-26,90.96,90.97,90.32,90.52,200468
13-Jul-26,91.70,91.71,89.26,89.45,400983
10-Jul-26,91.94,92.50,91.12,91.75,193410
09-Jul-26,91.27,92.29,91.14,91.94,261324
08-Jul-26,90.19,91.60,89.78,91.00,268824
07-Jul-26,94.45,94.45,90.85,91.76,498038
06-Jul-26,93.37,93.54,92.37,92.91,854627
03-Jul-26,91.85,94.50,91.56,93.37,198448
02-Jul-26,90.40,92.11,90.40,91.74,203671
01-Jul-26,90.50,91.56,89.89,90.11,497217
30-Jun-26,90.21,90.41,89.34,89.60,106527
29-Jun-26,90.53,91.06,89.21,89.28,124801
26-Jun-26,90.14,91.12,89.58,90.53,100334
25-Jun-26,89.51,90.00,89.11,89.57,206795
24-Jun-26,91.23,91.23,87.66,89.04,1182195
23-Jun-26,92.00,92.25,89.93,91.55,427709
22-Jun-26,92.28,94.41,91.76,93.30,582485
19-Jun-26,94.36,97.65,92.47,93.01,258291
18-Jun-26,95.44,95.44,93.44,93.97,115201
17-Jun-26,97.16,97.42,94.16,94.49,1317508
16-Jun-26,96.45,96.60,94.59,96.41,160263
15-Jun-26,95.36,97.02,95.35,95.97,140390
12-Jun-26,92.58,94.50,92.58,93.61,309475
11-Jun-26,90.47,93.58,90.17,93.57,525292
10-Jun-26,93.00,93.09,90.47,90.47,530943
09-Jun-26,97.13,97.13,94.14,94.55,136147
08-Jun-26,95.60,97.08,95.60,96.03,295100
05-Jun-26,98.51,98.51,95.69,95.73,144374
03-Jun-26,99.65,99.65,98.40,98.51,129057
02-Jun-26,101.42,101.42,99.37,99.65,126518
01-Jun-26,100.82,100.82,98.79,99.56,155124
29-May-26,99.83,101.68,99.43,100.73,176504
28-May-26,97.00,99.84,97.00,99.73,133149
27-May-26,99.69,99.69,97.99,98.70,132455
26-May-26,100.89,100.89,99.50,99.87,168532
25-May-26,99.81,103.00,99.81,100.99,149530
22-May-26,99.29,100.24,99.29,99.80,188466
21-May-26,100.00,101.78,99.50,100.56,145156
20-May-26,99.25,100.92,99.22,100.62,339790
19-May-26,99.85,99.85,98.95,99.25,241407
18-May-26,100.50,100.89,100.07,100.89,125310
15-May-26,100.71,100.92,100.15,100.42,444654
14-May-26,103.78,103.78,102.81,102.81,134949
13-May-26,104.33,104.33,103.46,103.64,117125
12-May-26,104.89,104.89,102.63,104.16,611575
11-May-26,104.18,104.72,103.66,104.58,559623
08-May-26,104.98,104.98,103.78,104.18,116702
07-May-26,104.18,105.02,103.84,104.00,562205
06-May-26,103.77,103.90,103.18,103.60,378742
05-May-26,100.02,101.70,100.02,100.40,860952
04-May-26,101.92,101.92,99.50,99.77,1047966
30-Apr-26,101.60,102.54,101.60,101.92,320733
29-Apr-26,99.88,100.41,99.63,100.39,229979
28-Apr-26,102.35,102.35,100.65,101.50,172172
27-Apr-26,103.91,103.91,103.04,103.28,123042
24-Apr-26,104.24,104.38,103.24,103.76,707107
23-Apr-26,105.45,105.45,102.86,103.46,208403
22-Apr-26,105.71,106.04,104.20,104.40,458970
20-Apr-26,107.28,107.28,105.37,106.04,1196364
17-Apr-26,106.65,107.44,106.00,106.66,418676
16-Apr-26,105.55,106.77,105.37,105.40,193087
15-Apr-26,106.60,107.00,105.54,105.54,357532
14-Apr-26,104.41,106.61,104.41,106.60,1107957
13-Apr-26,105.73,106.19,103.46,104.34,1166486
10-Apr-26,104.04,105.24,104.04,104.68,376399
09-Apr-26,104.02,106.11,104.02,104.86,363162
08-Apr-26,104.60,106.20,103.42,104.02,980089
07-Apr-26,102.23,103.82,101.23,103.48,749890
06-Apr-26,102.72,102.93,102.06,102.23,337856
02-Apr-26,102.61,103.47,100.69,102.72,818791
01-Apr-26,105.07,105.07,103.32,104.70,391669
31-Mar-26,100.00,103.35,100.00,102.86,1043497
30-Mar-26,99.76,101.20,98.81,99.00,238631
27-Mar-26,96.47,99.68,96.47,98.81,304986
26-Mar-26,98.41,98.41,93.00,96.30,506856
25-Mar-26,99.12,100.21,99.12,99.31,279809
24-Mar-26,97.48,101.99,95.80,96.56,1544110
23-Mar-26,99.72,99.84,95.28,96.88,2359267
20-Mar-26,102.21,103.87,98.48,98.73,672447
19-Mar-26,100.00,102.25,99.00,102.21,470947
18-Mar-26,108.68,108.68,106.06,106.06,526867
17-Mar-26,111.19,111.19,108.89,109.73,151547
16-Mar-26,110.01,110.50,109.33,110.09,288453
13-Mar-26,112.70,112.70,109.96,110.01,345673
12-Mar-26,114.30,114.30,111.35,111.59,231031
11-Mar-26,115.16,115.99,113.00,113.54,195093
10-Mar-26,112.71,114.58,112.67,113.80,276354
09-Mar-26,112.00,112.90,111.00,112.71,1049417
06-Mar-26,112.30,113.68,111.24,112.82,1101660
05-Mar-26,113.57,114.24,110.60,111.74,1232737
04-Mar-26,112.49,114.69,111.80,112.44,468970
03-Mar-26,114.79,115.19,109.00,111.45,684987
02-Mar-26,118.99,119.98,115.31,116.64,485105
27-Feb-26,112.93,115.31,112.93,115.31,2238561
26-Feb-26,113.81,113.81,112.40,113.68,2294255
25-Feb-26,113.50,114.12,112.68,112.68,146755
24-Feb-26,113.00,113.00,111.50,112.99,197554
23-Feb-26,112.01,115.00,112.01,114.57,438299
20-Feb-26,110.48,111.42,109.38,111.42,134604
19-Feb-26,109.00,111.00,106.00,109.38,146271
18-Feb-26,110.02,114.00,108.82,108.88,124008

*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: OURO11