Cotação atual, histórico e gráfico do papel: OURO11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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
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