O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
17/1/2025 32,62 33,51 +1,24% 32,04 33,51 32,70 32,36 33,48 35 1.056.388
16/1/2025 32,65 33,10 +0,18% 31,52 33,10 31,93 33,10 33,20 67 203.391.880
15/1/2025 32,68 33,04 +2,83% 31,79 33,04 32,06 33,04 33,06 69 7.388.160
14/1/2025 32,10 32,13 +0,69% 31,90 32,69 32,08 31,90 32,13 24 157.760.376
13/1/2025 31,93 31,91 -1,57% 31,91 32,42 32,06 31,91 32,05 19 198.774
10/1/2025 31,90 32,42 +1,60% 31,90 32,42 31,91 31,92 32,40 15 410.867.685
9/1/2025 31,80 31,91 +0,06% 31,80 31,91 31,89 31,90 32,33 26 16.344.724
8/1/2025 31,45 31,89 +0,50% 31,45 31,89 31,63 31,48 31,80 12 253.092
7/1/2025 31,74 31,73 -0,28% 31,70 31,90 31,77 31,73 32,38 13 959.667
6/1/2025 32,69 31,82 -2,66% 31,72 32,69 32,05 31,80 32,40 45 1.041.889
3/1/2025 31,30 32,69 +3,98% 31,18 32,69 31,97 32,20 32,69 45 1.429.198
2/1/2025 31,04 31,44 0,00% 31,04 32,00 31,45 31,10 32,07 32 56.182.833
30/12/2024 31,10 31,44 +1,09% 31,10 31,44 31,30 31,36 31,44 11 181.547
27/12/2024 31,04 31,10 +0,23% 31,03 31,99 31,34 31,04 31,76 20 329.155
26/12/2024 31,04 31,03 +0,03% 31,03 31,47 31,05 31,03 31,99 36 2.683.143
23/12/2024 31,02 31,02 +0,03% 31,01 31,02 31,01 31,01 31,80 21 2.009.476
20/12/2024 31,01 31,01 0,00% 31,01 31,50 31,08 31,01 31,15 16 848.675
19/12/2024 31,11 31,01 -0,29% 31,01 31,33 31,05 31,01 31,10 313 24.394.330
18/12/2024 31,10 31,10 0,00% 31,10 31,15 31,10 31,10 31,78 50 5.019.678
17/12/2024 31,10 31,10 0,00% 31,10 31,86 31,10 31,10 31,48 79 4.302.265
16/12/2024 31,14 31,10 -0,16% 31,10 31,99 31,16 31,10 31,99 64 8.007.317
13/12/2024 31,16 31,15 0,00% 31,14 31,20 31,14 31,14 31,77 248 3.998.923
12/12/2024 31,15 31,15 0,00% 31,14 31,82 31,21 31,15 31,81 603 3.810.996
11/12/2024 31,14 31,15 +0,03% 31,14 31,74 31,15 31,14 31,70 18 10.734.757
10/12/2024 31,14 31,14 0,00% 31,14 31,25 31,14 31,14 31,20 645 6.134.849
9/12/2024 31,12 31,14 +0,06% 31,10 31,55 31,11 31,14 31,55 38 8.000.726
6/12/2024 31,12 31,12 -0,03% 31,12 31,33 31,12 31,12 31,50 32 2.906.888
5/12/2024 31,12 31,13 +0,03% 31,12 31,28 31,13 31,12 31,56 82 9.651.765
4/12/2024 31,30 31,12 -0,03% 31,12 31,80 31,17 31,12 31,69 39 3.809.411
3/12/2024 31,15 31,13 -1,64% 31,12 31,82 31,15 31,12 31,13 35 5.268.698
2/12/2024 31,50 31,65 +0,48% 31,10 31,65 31,40 31,13 31,65 117 28.924.541
29/11/2024 31,50 31,50 0,00% 31,50 31,59 31,50 31,50 31,59 23 1.534.366
28/11/2024 31,51 31,50 -0,19% 31,50 31,56 31,50 31,50 31,59 27 2.797.999
27/11/2024 31,50 31,56 +0,19% 31,50 31,56 31,50 31,56 31,84 17 2.221.025
26/11/2024 31,50 31,50 0,00% 31,50 31,85 31,51 31,50 31,52 32 2.423.259
25/11/2024 31,51 31,50 0,00% 31,50 31,72 31,50 31,50 31,75 38 6.571.256
22/11/2024 31,60 31,50 -0,32% 31,41 31,60 31,52 31,50 31,85 52 6.216.553
21/11/2024 31,60 31,60 0,00% 31,60 31,94 31,60 31,60 31,87 31 1.757.468
19/11/2024 31,60 31,60 0,00% 31,60 31,61 31,60 31,60 31,73 22 2.376.329
18/11/2024 31,60 31,60 0,00% 31,60 31,80 31,61 31,60 31,77 54 2.380.683
14/11/2024 31,60 31,60 0,00% 31,60 31,61 31,60 31,60 31,61 45 3.630.862
13/11/2024 31,60 31,60 -0,16% 31,60 31,73 31,60 31,60 31,73 52 3.684.576
12/11/2024 31,42 31,65 -0,16% 31,42 31,69 31,50 31,60 31,65 51 15.202.409
11/11/2024 31,50 31,70 -0,06% 31,41 31,72 31,49 31,43 31,70 42 26.800.049
8/11/2024 31,41 31,72 +0,92% 31,41 31,72 31,46 31,50 31,72 487 33.664.645
7/11/2024 31,49 31,43 -0,19% 31,41 31,51 31,49 31,41 31,97 33 7.540.629
6/11/2024 31,13 31,49 -0,25% 31,13 31,50 31,48 31,41 31,80 25 7.173.172
5/11/2024 31,56 31,57 +0,06% 31,21 31,57 31,47 31,24 31,73 26 1.073.370
4/11/2024 31,39 31,55 -1,41% 31,10 31,96 31,39 31,55 31,95 87 10.550.900
1/11/2024 31,10 32,00 +2,89% 31,10 32,00 31,43 31,11 32,00 40 6.946.301
31/10/2024 31,11 31,10 -1,43% 31,10 31,54 31,37 31,10 31,54 26 7.824.393
30/10/2024 31,10 31,55 +1,45% 31,10 31,59 31,30 31,13 31,57 96 9.550.013
29/10/2024 31,10 31,10 -0,03% 31,10 31,93 31,21 31,10 31,84 41 13.279.172
28/10/2024 31,95 31,11 -2,78% 31,11 31,95 31,31 31,11 31,33 49 1.390.228
25/10/2024 31,01 32,00 +2,73% 31,01 32,00 31,34 31,14 32,00 124 29.326.412
24/10/2024 32,00 31,15 +0,42% 31,01 32,00 31,09 31,01 31,34 42 28.700.266
23/10/2024 31,08 31,02 -1,18% 31,01 31,38 31,07 31,02 31,15 638 25.763.834
22/10/2024 31,85 31,39 -1,91% 31,15 32,44 31,43 31,38 31,39 53 19.554.712
21/10/2024 31,01 32,00 +0,79% 31,01 32,00 31,28 31,50 31,99 59 9.292.393

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.