Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
OULG11 - FII OURILOG - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 36,49 | 36,50 | +0,69% | 36,49 | 36,63 | 36,50 | 36,50 | 36,62 | 596 | 143.649.527 |
| 16/4/2025 | 36,25 | 36,25 | 0,00% | 36,25 | 36,35 | 36,25 | 36,25 | 36,34 | 15 | 6.565.187 |
| 15/4/2025 | 36,26 | 36,25 | 0,00% | 36,25 | 36,33 | 36,25 | 36,25 | 36,49 | 20 | 7.000.177 |
| 14/4/2025 | 36,20 | 36,25 | +0,11% | 36,09 | 36,49 | 36,21 | 36,25 | 36,39 | 33 | 8.438.454 |
| 11/4/2025 | 36,21 | 36,21 | +0,03% | 36,20 | 36,49 | 36,21 | 36,20 | 36,46 | 62 | 5.102.169 |
| 10/4/2025 | 36,20 | 36,20 | 0,00% | 36,20 | 36,50 | 36,23 | 36,21 | 36,49 | 41 | 5.152.271 |
| 9/4/2025 | 36,20 | 36,20 | -0,03% | 36,20 | 36,51 | 36,20 | 36,20 | 36,49 | 42 | 13.709.709 |
| 8/4/2025 | 36,20 | 36,21 | +0,03% | 36,20 | 36,50 | 36,20 | 36,20 | 36,37 | 361 | 6.918.148 |
| 7/4/2025 | 36,20 | 36,20 | 0,00% | 36,00 | 36,22 | 36,20 | 36,20 | 36,50 | 53 | 8.452.733 |
| 4/4/2025 | 36,20 | 36,20 | 0,00% | 36,20 | 36,22 | 36,20 | 36,20 | 36,22 | 39 | 4.333.173 |
| 3/4/2025 | 36,20 | 36,20 | 0,00% | 36,20 | 36,22 | 36,20 | 36,20 | 36,22 | 314 | 10.440.094 |
| 2/4/2025 | 36,20 | 36,20 | 0,00% | 36,20 | 36,33 | 36,20 | 36,20 | 36,24 | 96 | 21.155.358 |
| 1/4/2025 | 36,20 | 36,20 | 0,00% | 36,20 | 36,27 | 36,20 | 36,20 | 36,48 | 46 | 7.656.523 |
| 31/3/2025 | 36,48 | 36,20 | 0,00% | 36,20 | 36,49 | 36,20 | 36,20 | 36,47 | 36 | 3.175.171 |
| 28/3/2025 | 36,23 | 36,20 | 0,00% | 36,20 | 36,29 | 36,20 | 36,20 | 36,48 | 1.845 | 17.481.495 |
| 27/3/2025 | 36,20 | 36,20 | +0,28% | 36,10 | 36,23 | 36,19 | 36,20 | 36,23 | 853 | 6.631.677 |
| 26/3/2025 | 36,10 | 36,10 | +0,56% | 36,10 | 36,21 | 36,10 | 36,10 | 36,20 | 1.557 | 10.779.565 |
| 25/3/2025 | 36,20 | 35,90 | 0,00% | 35,90 | 36,20 | 35,90 | 35,90 | 36,01 | 1.407 | 9.252.522 |
| 24/3/2025 | 36,06 | 35,90 | -0,14% | 35,90 | 36,20 | 35,95 | 35,90 | 36,15 | 1.056 | 28.203.585 |
| 21/3/2025 | 36,38 | 35,95 | -0,06% | 35,95 | 36,38 | 36,02 | 35,96 | 36,00 | 26 | 2.053.448 |
| 20/3/2025 | 36,08 | 35,97 | -0,08% | 35,95 | 36,38 | 35,97 | 35,95 | 36,19 | 26 | 1.575.814 |
| 19/3/2025 | 36,00 | 36,00 | 0,00% | 35,90 | 36,20 | 36,07 | 35,91 | 36,12 | 238 | 25.828.067 |
| 18/3/2025 | 35,90 | 36,00 | 0,00% | 35,90 | 36,14 | 36,00 | 35,91 | 36,14 | 404 | 4.507.464 |
| 17/3/2025 | 35,21 | 36,00 | -0,17% | 35,21 | 36,06 | 35,98 | 35,96 | 36,05 | 32 | 5.822.256 |
| 14/3/2025 | 36,20 | 36,06 | 0,00% | 35,70 | 36,20 | 36,02 | 35,69 | 36,18 | 27 | 6.892.247 |
| 13/3/2025 | 36,16 | 36,06 | -0,93% | 36,06 | 36,60 | 36,10 | 35,21 | 36,14 | 164 | 52.267.106 |
| 12/3/2025 | 36,57 | 36,40 | -0,03% | 36,39 | 36,58 | 36,40 | 36,16 | 36,57 | 55 | 986.662.786 |
| 11/3/2025 | 35,24 | 36,41 | +0,86% | 35,10 | 37,00 | 36,15 | 36,41 | 36,65 | 81 | 569.708.652 |
| 10/3/2025 | 36,15 | 36,10 | -0,28% | 35,30 | 36,50 | 36,10 | 35,48 | 36,50 | 36 | 1.180.077.117 |
| 7/3/2025 | 36,10 | 36,20 | +0,56% | 35,77 | 36,20 | 35,94 | 36,10 | 36,15 | 16 | 891.348 |
| 6/3/2025 | 36,45 | 36,00 | -1,37% | 35,32 | 36,45 | 35,84 | 35,80 | 36,01 | 44 | 1.688.352 |
| 5/3/2025 | 35,12 | 36,50 | +1,39% | 35,01 | 36,50 | 35,75 | 36,00 | 36,50 | 42 | 3.264.788 |
| 28/2/2025 | 35,86 | 36,00 | +0,61% | 34,72 | 36,00 | 35,59 | 35,30 | 36,70 | 46 | 3.210.823 |
| 27/2/2025 | 35,01 | 35,78 | +2,32% | 34,23 | 35,80 | 35,09 | 34,67 | 35,77 | 21 | 414.145 |
| 26/2/2025 | 35,09 | 34,97 | -2,48% | 34,17 | 35,34 | 34,54 | 34,22 | 34,99 | 41 | 988.109 |
| 25/2/2025 | 35,60 | 35,86 | +0,73% | 34,15 | 35,86 | 34,73 | 34,17 | 35,87 | 53 | 16.782.175 |
| 24/2/2025 | 35,61 | 35,60 | 0,00% | 35,60 | 35,80 | 35,61 | 35,60 | 35,78 | 18 | 35.873.819 |
| 21/2/2025 | 35,60 | 35,60 | 0,00% | 34,76 | 35,60 | 35,36 | 35,60 | 35,79 | 24 | 1.305.105 |
| 20/2/2025 | 35,79 | 35,60 | 0,00% | 34,29 | 35,79 | 35,29 | 35,56 | 35,60 | 52 | 4.977.115 |
| 19/2/2025 | 35,01 | 35,60 | +0,99% | 33,99 | 35,60 | 34,46 | 34,15 | 35,60 | 458 | 8.536.163 |
| 18/2/2025 | 35,30 | 35,25 | -0,14% | 35,25 | 35,30 | 35,28 | 35,01 | 35,20 | 10 | 536.307 |
| 17/2/2025 | 35,80 | 35,30 | -1,62% | 34,90 | 35,80 | 34,99 | 35,30 | 35,75 | 50 | 3.069.056 |
| 14/2/2025 | 35,50 | 35,88 | +1,07% | 34,70 | 35,88 | 34,94 | 34,76 | 35,88 | 34 | 1.785.540 |
| 13/2/2025 | 35,55 | 35,50 | 0,00% | 35,50 | 35,55 | 35,51 | 34,67 | 35,87 | 3 | 21.307 |
| 12/2/2025 | 34,72 | 35,50 | +1,89% | 34,72 | 35,50 | 34,90 | 34,50 | 35,54 | 15 | 275.732 |
| 11/2/2025 | 34,87 | 34,84 | +0,09% | 33,99 | 34,87 | 34,28 | 34,02 | 34,87 | 27 | 3.781.483 |
| 10/2/2025 | 35,00 | 34,81 | -0,54% | 34,81 | 35,49 | 35,00 | 34,67 | 35,00 | 33 | 3.500.058 |
| 7/2/2025 | 35,00 | 35,00 | 0,00% | 34,66 | 35,00 | 34,92 | 35,00 | 35,01 | 21 | 1.994.361 |
| 6/2/2025 | 34,67 | 35,00 | 0,00% | 34,66 | 35,01 | 34,76 | 35,00 | 35,50 | 10 | 2.506.356 |
| 5/2/2025 | 35,01 | 35,00 | 0,00% | 34,67 | 35,40 | 34,99 | 34,66 | 35,00 | 40 | 1.564.439 |
| 4/2/2025 | 35,02 | 35,00 | 0,00% | 35,00 | 36,70 | 35,01 | 35,00 | 35,47 | 26 | 2.335.194 |
| 3/2/2025 | 35,02 | 35,00 | -0,03% | 34,68 | 36,82 | 35,05 | 35,00 | 35,44 | 46 | 4.700.673 |
| 31/1/2025 | 34,03 | 35,01 | +1,60% | 33,99 | 35,01 | 34,34 | 35,01 | 35,99 | 446 | 5.288.757 |
| 30/1/2025 | 34,49 | 34,46 | -0,09% | 33,99 | 34,50 | 34,03 | 34,02 | 34,50 | 27 | 3.161.911 |
| 29/1/2025 | 34,50 | 34,49 | -0,03% | 33,99 | 34,51 | 34,28 | 34,01 | 34,50 | 34 | 2.430.706 |
| 28/1/2025 | 34,96 | 34,50 | -0,32% | 34,50 | 34,96 | 34,50 | 34,50 | 34,51 | 304 | 5.914.019 |
| 27/1/2025 | 34,58 | 34,61 | +0,09% | 34,00 | 34,61 | 34,51 | 34,50 | 34,61 | 36 | 473.651.822 |
| 24/1/2025 | 34,58 | 34,58 | +1,62% | 34,00 | 34,58 | 34,02 | 34,58 | 34,66 | 22 | 3.589.871 |
| 23/1/2025 | 33,99 | 34,03 | -0,87% | 33,99 | 34,55 | 34,29 | 34,01 | 34,56 | 24 | 1.920.446 |
| 22/1/2025 | 33,99 | 34,33 | +1,00% | 33,99 | 34,50 | 34,05 | 33,99 | 34,33 | 15 | 606.200 |
| 21/1/2025 | 33,49 | 33,99 | +1,49% | 32,62 | 34,00 | 33,68 | 33,99 | 34,20 | 75 | 5.143.536 |
| 20/1/2025 | 33,49 | 33,49 | -0,06% | 32,15 | 33,49 | 33,13 | 32,29 | 33,50 | 45 | 199.856.143 |