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
09/10/2026	1,46%	1,37	95,39	95,15	95,15	95,51	154K	52
08/10/2026	0,77%	0,72	94,02	94,88	93,73	94,88	167K	17
07/10/2026	-1,54%	-1,46	93,30	93,00	92,93	94,42	379K	78
06/10/2026	0,77%	0,72	94,76	94,11	94,11	95,78	124K	25
05/10/2026	-0,03%	-0,03	94,04	94,07	93,51	94,42	223K	45
02/10/2026	-0,81%	-0,77	94,07	95,35	93,27	95,70	353K	46
01/10/2026	0,46%	0,43	94,84	94,77	94,22	95,01	218K	27
30/09/2026	-0,36%	-0,34	94,41	95,70	94,20	96,50	172K	33
29/09/2026	1,29%	1,21	94,75	94,12	94,12	94,95	102K	35
28/09/2026	-3,96%	-3,86	93,54	95,54	93,12	95,88	358K	88
25/09/2026	0,46%	0,45	97,40	97,04	96,49	97,59	279K	54
24/09/2026	-0,35%	-0,34	96,95	97,06	96,71	97,50	157K	16
23/09/2026	-1,66%	-1,64	97,29	98,79	97,20	98,79	121K	18
22/09/2026	0,44%	0,43	98,93	98,50	98,16	98,99	317K	30
21/09/2026	-0,76%	-0,75	98,50	99,85	98,45	99,85	153K	25
18/09/2026	0,87%	0,86	99,25	98,49	98,49	99,48	114K	14
17/09/2026	1,73%	1,67	98,39	98,02	98,02	99,16	160K	15
16/09/2026	-0,52%	-0,51	96,72	98,46	96,21	98,83	141K	44
15/09/2026	0,15%	0,15	97,23	97,44	97,01	97,44	105K	8
14/09/2026	-1,39%	-1,37	97,08	98,31	96,00	98,31	171K	43
11/09/2026	0,71%	0,69	98,45	100,32	98,31	100,32	258K	55
10/09/2026	-1,73%	-1,72	97,76	99,48	97,76	99,48	234K	30
09/09/2026	0,95%	0,94	99,48	100,63	98,85	100,63	184K	30
08/09/2026	-1,64%	-1,64	98,54	101,20	98,54	102,00	455K	203
04/09/2026	-0,82%	-0,83	100,18	99,32	99,02	100,76	149K	49
03/09/2026	1,90%	1,88	101,01	101,18	100,28	101,68	214K	61
02/09/2026	1,44%	1,41	99,13	98,61	98,58	99,37	168K	22
01/09/2026	-2,70%	-2,71	97,72	99,58	97,42	99,58	264K	50
31/08/2026	-0,14%	-0,14	100,43	100,57	99,83	101,80	125K	32
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	-	-	102,86	100,00	100,00	103,35	1M	140

Date,Open,High,Low,Close,Volume
09-Oct-26,95.15,95.51,95.15,95.39,154105
08-Oct-26,94.88,94.88,93.73,94.02,166749
07-Oct-26,93.00,94.42,92.93,93.30,379277
06-Oct-26,94.11,95.78,94.11,94.76,124247
05-Oct-26,94.07,94.42,93.51,94.04,222778
02-Oct-26,95.35,95.70,93.27,94.07,353309
01-Oct-26,94.77,95.01,94.22,94.84,218107
30-Sep-26,95.70,96.50,94.20,94.41,171584
29-Sep-26,94.12,94.95,94.12,94.75,102498
28-Sep-26,95.54,95.88,93.12,93.54,358023
25-Sep-26,97.04,97.59,96.49,97.40,278852
24-Sep-26,97.06,97.50,96.71,96.95,157092
23-Sep-26,98.79,98.79,97.20,97.29,121101
22-Sep-26,98.50,98.99,98.16,98.93,316747
21-Sep-26,99.85,99.85,98.45,98.50,152645
18-Sep-26,98.49,99.48,98.49,99.25,113941
17-Sep-26,98.02,99.16,98.02,98.39,159633
16-Sep-26,98.46,98.83,96.21,96.72,140804
15-Sep-26,97.44,97.44,97.01,97.23,104799
14-Sep-26,98.31,98.31,96.00,97.08,170765
11-Sep-26,100.32,100.32,98.31,98.45,258237
10-Sep-26,99.48,99.48,97.76,97.76,234435
09-Sep-26,100.63,100.63,98.85,99.48,184454
08-Sep-26,101.20,102.00,98.54,98.54,455358
04-Sep-26,99.32,100.76,99.02,100.18,149227
03-Sep-26,101.18,101.68,100.28,101.01,213612
02-Sep-26,98.61,99.37,98.58,99.13,167640
01-Sep-26,99.58,99.58,97.42,97.72,264256
31-Aug-26,100.57,101.80,99.83,100.43,124763
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

*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