Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Orama Fundo De Investimento Em Cotas De Fundos Incentivados De Investimento Em Infraestrutura Renda (OGIN11.SA)

Compare
7.28
0.00
(0.00%)
At close: 5:00:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20257.287.297.197.287.285,937
Apr 14, 20257.197.307.197.287.282,694
Apr 11, 20257.227.347.167.347.3446,411
Apr 10, 20257.197.337.157.237.2320,689
Apr 9, 20257.277.387.117.347.3422,232
Apr 8, 20257.287.327.147.277.2720,225
Apr 7, 20257.257.347.147.287.2823,441
Apr 4, 20257.387.387.107.197.1921,401
Apr 3, 20257.007.266.987.247.2432,237
Apr 2, 20256.937.016.927.007.004,060
Apr 1, 20257.007.006.916.936.935,850
Mar 31, 20257.007.006.917.007.007,822
Mar 28, 20256.997.016.877.007.0015,512
Mar 27, 20256.857.016.856.926.926,561
Mar 26, 20256.957.096.856.856.8546,304
Mar 25, 20256.837.006.836.886.8827,653
Mar 24, 20256.847.006.846.906.9025,064
Mar 21, 20256.956.986.836.936.9331,421
Mar 20, 20256.916.986.826.926.9219,227
Mar 19, 20256.886.976.806.956.9512,322
Mar 18, 20256.847.046.776.796.7951,807
Mar 17, 20256.957.046.796.836.8338,630
Mar 14, 20256.846.976.736.956.9514,020
Mar 13, 20256.906.946.726.846.8414,017
Mar 12, 20256.796.886.796.836.838,211
Mar 11, 20256.836.946.716.906.9031,279
Mar 10, 20257.037.036.806.886.8817,570
Mar 7, 20256.857.056.857.047.0413,995
Mar 6, 20256.746.896.726.856.858,627
Mar 5, 20256.686.716.616.716.7119,638
Feb 28, 20256.876.886.726.726.7227,138
Feb 27, 20256.896.906.736.876.8717,320
Feb 26, 20256.856.886.776.886.8815,125
Feb 25, 20256.876.896.756.846.849,835
Feb 24, 20256.816.966.796.876.8724,121
Feb 21, 20256.876.896.806.866.867,091
Feb 20, 20256.896.966.766.806.8014,056
Feb 19, 20256.886.936.806.806.807,943
Feb 18, 20256.816.996.766.806.8026,553
Feb 17, 20256.776.996.776.886.8820,886
Feb 14, 20256.706.806.686.776.7711,675
Feb 13, 20256.566.736.566.706.705,542
Feb 12, 20256.716.806.536.606.6090,722
Feb 11, 20257.257.416.666.856.85144,230
Feb 10, 20257.607.867.227.307.3046,366
Feb 7, 20257.877.927.607.707.7028,384
Feb 6, 20258.008.007.727.797.7920,186
Feb 5, 20257.887.987.837.887.884,692
Feb 4, 20257.908.057.817.837.8310,448
Feb 3, 2025 0.08 Dividend
Feb 3, 20258.028.087.817.907.9028,651
Jan 31, 20258.488.508.368.418.339,725
Jan 30, 20258.358.448.308.358.279,315
Jan 29, 20258.308.458.228.358.276,212
Jan 28, 20258.188.448.168.278.196,936
Jan 27, 20258.178.508.108.168.085,653
Jan 24, 20258.108.208.068.208.124,716
Jan 23, 20258.188.268.068.067.9819,514
Jan 22, 20258.278.498.068.188.1019,430
Jan 21, 20258.408.498.258.268.189,915
Jan 20, 20258.508.528.278.428.3411,753
Jan 17, 20258.558.558.368.468.3822,750
Jan 16, 20258.548.548.418.508.4212,292
Jan 15, 20258.628.628.408.438.3541,236
Jan 14, 20258.688.688.578.608.5216,830
Jan 13, 20258.788.828.648.648.565,517
Jan 10, 20258.678.828.638.688.605,051
Jan 9, 20258.828.838.658.668.5817,619
Jan 8, 20258.798.828.708.798.715,235
Jan 7, 20258.988.988.678.708.6217,864
Jan 6, 20259.089.098.728.728.649,286
Jan 3, 20259.029.168.939.129.035,026
Jan 2, 2025 0.10 Dividend
Jan 2, 20259.159.158.589.008.9115,179
Dec 30, 20249.629.739.209.519.3216,297
Dec 27, 20249.649.719.389.529.3310,491
Dec 26, 20249.069.649.059.389.1934,538
Dec 23, 20248.969.078.879.058.8717,389
Dec 20, 20248.528.968.528.898.7122,189
Dec 19, 20248.938.938.538.588.418,727
Dec 18, 20248.828.998.508.858.6712,638
Dec 17, 20248.898.898.508.828.6423,267
Dec 16, 20249.039.038.618.618.4425,399
Dec 13, 20249.039.058.869.058.8722,083
Dec 12, 20249.009.018.908.948.7617,019
Dec 11, 20248.949.068.908.998.8124,731
Dec 10, 20249.089.319.009.078.8928,829
Dec 9, 20249.169.409.169.259.0719,856
Dec 6, 20249.259.589.259.409.2126,023
Dec 5, 20249.539.589.179.309.1116,136
Dec 4, 20249.609.699.109.539.3430,924
Dec 3, 20249.849.849.529.559.3632,761
Dec 2, 2024 0.13 Dividend
Dec 2, 20249.929.979.759.789.5912,740
Nov 29, 20249.859.979.859.979.6412,739
Nov 28, 202410.0010.029.809.849.5223,833
Nov 27, 202410.0910.1210.0010.009.679,293
Nov 26, 20249.9910.129.9910.009.6724,390
Nov 25, 20249.999.999.929.959.6214,194
Nov 22, 20249.949.999.899.999.6615,745
Nov 21, 20249.909.969.899.939.615,454
Nov 19, 20249.919.959.829.909.5812,907
Nov 18, 20249.929.929.859.929.605,504
Nov 14, 20249.879.949.799.949.6116,552
Nov 13, 20249.909.919.779.779.4529,645
Nov 12, 20249.919.919.789.829.5011,217
Nov 11, 20249.919.919.839.839.5131,720
Nov 8, 20249.919.929.879.919.5911,138
Nov 7, 20249.879.919.869.869.548,550
Nov 6, 20249.809.939.789.819.4911,062
Nov 5, 20249.919.959.719.809.4829,521
Nov 4, 20249.8810.019.819.819.4931,324
Nov 1, 2024 0.13 Dividend
Nov 1, 20249.8510.059.859.899.579,366
Oct 31, 202410.0610.079.919.949.4917,119
Oct 30, 202410.0610.0810.0410.059.593,392
Oct 29, 202410.0710.079.9810.069.602,586
Oct 28, 202410.0610.099.9110.009.5515,326
Oct 25, 202410.0210.089.959.999.5418,513
Oct 24, 202410.0310.0310.0010.019.564,893
Oct 23, 202410.1010.1010.0010.009.5512,870
Oct 22, 202410.0510.0910.0310.089.626,338
Oct 21, 202410.0310.1210.0310.059.596,072
Oct 18, 202410.1010.1110.0210.029.576,664
Oct 17, 202410.0610.1610.0210.039.5811,453
Oct 16, 202410.1310.1610.0210.029.5712,251
Oct 15, 202410.0910.1310.0510.059.597,059
Oct 14, 202410.1010.1910.0210.099.6311,087
Oct 11, 202410.1410.2010.0210.109.649,058
Oct 10, 202410.1410.1510.0510.139.674,734
Oct 9, 20249.9910.149.9910.149.6814,924
Oct 8, 202410.1710.1710.1110.169.707,992
Oct 7, 202410.1410.2410.1410.179.715,310
Oct 4, 202410.1510.1510.0210.029.5719,027
Oct 3, 202410.1510.1510.1110.119.654,966
Oct 2, 202410.1610.1910.1110.119.6513,911
Oct 1, 2024 0.13 Dividend
Oct 1, 202410.0910.1910.0910.149.688,283
Sep 30, 202410.1910.2110.1610.219.627,774
Sep 27, 202410.1910.1910.1310.179.595,699
Sep 26, 202410.1910.1910.1310.149.568,563
Sep 25, 202410.1910.1910.1410.159.5714,620
Sep 24, 202410.1210.1910.1210.199.6011,564
Sep 23, 202410.1210.1710.0910.129.5413,116
Sep 20, 202410.1510.1810.0110.129.5414,644
Sep 19, 202410.1510.1710.1510.169.587,806
Sep 18, 202410.1110.1510.0810.159.574,651
Sep 17, 202410.1410.1410.0410.099.513,927
Sep 16, 202410.1510.179.9910.019.4317,890
Sep 13, 202410.1110.1810.0510.059.476,019
Sep 12, 202410.1310.1410.0210.129.541,464
Sep 11, 202410.1410.1810.0010.009.428,617
Sep 10, 202410.1110.1110.0410.109.523,348
Sep 9, 202410.1510.1610.0810.119.5314,936
Sep 6, 202410.1510.1510.0910.099.515,692
Sep 5, 202410.1510.1510.0510.129.542,098
Sep 4, 202410.0710.1510.0010.159.5710,844
Sep 3, 202410.1510.1510.0510.079.494,616
Sep 2, 2024 0.13 Dividend
Sep 2, 202410.0410.139.9810.139.5514,705
Aug 30, 202410.1210.1310.0910.129.4212,917
Aug 29, 202410.0510.1210.0310.129.427,445
Aug 28, 202410.1110.1110.0110.029.328,085
Aug 27, 202410.1410.1410.0110.019.316,957
Aug 26, 202410.0010.079.9910.069.3616,478
Aug 23, 20249.9910.009.9810.009.3013,032
Aug 22, 202410.0110.059.979.999.2913,121
Aug 21, 20249.9910.019.9710.019.3123,605
Aug 20, 202410.0010.009.969.999.2917,762
Aug 19, 20249.9810.009.979.999.2914,608
Aug 16, 20249.9710.009.969.999.2920,952
Aug 15, 20249.929.979.929.979.287,378
Aug 14, 20249.779.989.779.959.265,087
Aug 13, 20249.789.979.759.979.286,712
Aug 12, 20249.859.859.759.759.0715,417
Aug 9, 20249.879.879.739.829.1424,299
Aug 8, 20249.849.929.709.859.1652,643
Aug 7, 20249.969.969.769.769.0815,502
Aug 6, 20249.939.979.819.969.2716,083
Aug 5, 202410.1010.109.809.869.1733,212
Aug 2, 20249.9210.099.9210.059.359,307
Aug 1, 2024 0.13 Dividend
Aug 1, 202410.1210.129.9210.109.4017,091
Jul 31, 202410.0910.1510.0910.099.2715,624
Jul 30, 202410.0710.1310.0010.099.279,393
Jul 29, 202410.1410.1410.0210.119.284,337
Jul 26, 202410.1010.1010.0710.099.275,864
Jul 25, 20249.9810.109.9710.109.2833,544
Jul 24, 20249.989.999.919.949.138,146
Jul 23, 20249.979.989.919.919.105,186
Jul 22, 20249.929.979.899.979.1618,691
Jul 19, 20249.939.979.839.929.116,681
Jul 18, 20249.979.989.779.829.0217,911
Jul 17, 20249.969.999.889.909.0911,492
Jul 16, 20249.889.979.889.959.146,756
Jul 15, 20249.809.959.809.889.0714,959
Jul 12, 20249.929.969.889.889.076,284
Jul 11, 20249.729.919.729.909.099,124
Jul 10, 20249.879.909.709.909.0918,632
Jul 9, 20249.849.899.849.859.05-
Jul 8, 20249.809.899.789.869.0612,524
Jul 5, 20249.679.819.679.809.004,699
Jul 4, 20249.759.769.659.658.8612,774
Jul 3, 20249.729.759.629.748.957,369
Jul 2, 20249.669.749.669.708.916,587
Jul 1, 20249.729.789.669.668.874,438
Jun 28, 20249.799.859.669.859.0543,879
Jun 27, 20249.789.809.689.798.9915,394
Jun 26, 20249.769.789.689.778.9710,206
Jun 25, 20249.699.769.609.608.8217,713
Jun 24, 20249.759.799.619.668.8724,239
Jun 21, 20249.799.809.709.738.9412,213
Jun 20, 20249.789.809.709.748.954,812
Jun 19, 20249.779.789.719.768.969,035
Jun 18, 20249.699.809.699.809.009,498
Jun 17, 20249.709.779.619.708.919,247
Jun 14, 20249.639.739.619.738.9422,265
Jun 13, 20249.679.679.559.608.828,506
Jun 12, 20249.599.669.509.608.8221,082
Jun 11, 20249.649.689.579.578.7917,562
Jun 10, 20249.639.709.589.648.858,616
Jun 7, 20249.609.699.599.628.8324,550
Jun 6, 20249.639.709.589.588.8024,819
Jun 5, 20249.709.709.599.618.8314,846
Jun 4, 20249.729.759.679.698.904,947
Jun 3, 2024 0.13 Dividend
Jun 3, 20249.829.829.679.678.888,902
May 31, 20249.749.809.729.808.886,899
May 29, 20249.629.769.629.708.797,409
May 28, 20249.689.759.579.588.6824,297
May 27, 20249.759.759.659.718.8016,220
May 24, 20249.679.759.679.758.848,632
May 23, 20249.719.739.649.708.797,607
May 22, 20249.749.749.559.588.6814,210
May 21, 20249.749.759.699.698.789,304
May 20, 20249.739.749.709.708.7911,865
May 17, 20249.709.739.659.718.807,622
May 16, 20249.699.719.679.678.766,269
May 15, 20249.679.709.659.688.778,526
May 14, 20249.709.709.659.668.755,423
May 13, 20249.709.749.629.678.7611,711
May 10, 20249.739.749.679.748.836,573
May 9, 20249.749.749.659.748.8312,890
May 8, 20249.709.759.679.748.8320,672
May 7, 20249.759.759.699.748.8318,834
May 6, 20249.809.849.729.758.8412,838
May 3, 20249.769.859.729.808.885,552
May 2, 2024 0.13 Dividend
May 2, 20249.899.899.719.788.8612,296
Apr 30, 20249.869.929.869.918.8617,823
Apr 29, 20249.859.909.769.808.7620,818
Apr 26, 20249.879.899.809.828.7810,337
Apr 25, 20249.889.899.809.878.836,104
Apr 24, 20249.889.909.759.878.8323,348
Apr 23, 20249.879.889.819.878.834,302
Apr 22, 20249.799.899.799.878.8321,915
Apr 19, 20249.839.859.809.838.7911,186
Apr 18, 20249.849.849.749.838.798,888
Apr 17, 20249.829.879.749.858.8117,357
Apr 16, 20249.909.909.779.798.769,188
Apr 15, 20249.759.909.759.898.8412,057