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
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	-1,03%	-1,13	108,88	110,02	108,82	114,00	124K	28
13/02/2026	2,41%	2,59	110,01	109,10	109,10	110,17	254K	17
12/02/2026	-3,49%	-3,88	107,42	112,02	106,82	112,03	306K	74
11/02/2026	1,09%	1,20	111,30	110,10	110,10	111,99	646K	29
10/02/2026	-0,81%	-0,90	110,10	110,00	109,58	113,99	190K	40
09/02/2026	2,43%	2,63	111,00	110,50	108,80	112,99	428K	47
06/02/2026	3,14%	3,30	108,37	106,55	106,55	110,81	198K	52
05/02/2026	-2,66%	-2,87	105,07	106,49	105,04	106,55	194K	34
04/02/2026	-0,04%	-0,04	107,94	111,50	106,21	111,50	612K	72
03/02/2026	6,20%	6,30	107,98	106,51	106,50	108,86	272K	66
02/02/2026	-4,17%	-4,43	101,68	106,00	100,47	106,00	276K	114
30/01/2026	-10,01%	-11,80	106,11	113,99	104,50	114,00	1M	328
29/01/2026	0,85%	0,99	117,91	125,00	112,28	127,00	1M	296
28/01/2026	5,34%	5,93	116,92	112,09	112,09	117,99	503K	220
27/01/2026	0,49%	0,54	110,99	110,71	110,34	114,99	513K	50
26/01/2026	1,61%	1,75	110,45	110,99	108,04	114,99	955K	219
23/01/2026	1,18%	1,27	108,70	109,00	107,59	109,00	723K	41
22/01/2026	1,83%	1,93	107,43	110,78	105,20	110,78	621K	30
21/01/2026	1,82%	1,89	105,50	106,18	104,85	106,33	277K	27
20/01/2026	1,59%	1,62	103,61	103,01	103,01	105,00	155K	29
19/01/2026	2,09%	2,09	101,99	101,00	101,00	104,00	121K	38
16/01/2026	-0,44%	-0,44	99,90	101,30	99,35	101,30	97K	88
15/01/2026	-0,67%	-0,68	100,34	101,02	98,00	101,02	23K	14
14/01/2026	-	-	101,02	101,00	100,36	101,10	43K	38

Date,Open,High,Low,Close,Volume
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
13-Feb-26,109.10,110.17,109.10,110.01,254426
12-Feb-26,112.02,112.03,106.82,107.42,306375
11-Feb-26,110.10,111.99,110.10,111.30,645666
10-Feb-26,110.00,113.99,109.58,110.10,190216
09-Feb-26,110.50,112.99,108.80,111.00,428162
06-Feb-26,106.55,110.81,106.55,108.37,197926
05-Feb-26,106.49,106.55,105.04,105.07,194370
04-Feb-26,111.50,111.50,106.21,107.94,612092
03-Feb-26,106.51,108.86,106.50,107.98,272422
02-Feb-26,106.00,106.00,100.47,101.68,276127
30-Jan-26,113.99,114.00,104.50,106.11,1486518
29-Jan-26,125.00,127.00,112.28,117.91,1216212
28-Jan-26,112.09,117.99,112.09,116.92,503281
27-Jan-26,110.71,114.99,110.34,110.99,512826
26-Jan-26,110.99,114.99,108.04,110.45,955061
23-Jan-26,109.00,109.00,107.59,108.70,723323
22-Jan-26,110.78,110.78,105.20,107.43,620941
21-Jan-26,106.18,106.33,104.85,105.50,276654
20-Jan-26,103.01,105.00,103.01,103.61,155215
19-Jan-26,101.00,104.00,101.00,101.99,121238
16-Jan-26,101.30,101.30,99.35,99.90,96911
15-Jan-26,101.02,101.02,98.00,100.34,22503
14-Jan-26,101.00,101.10,100.36,101.02,42808

*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