Cotação atual, histórico e gráfico do papel: O2NS34

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 O2NS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/04/2024	0,00%	0,00	42,32	42,32	42,32	42,32	1K	1
15/04/2024	-5,62%	-2,52	42,32	42,32	42,32	42,32	126	1
11/04/2024	1,54%	0,68	44,84	44,84	44,84	44,84	3K	1
09/04/2024	0,07%	0,03	44,16	44,16	44,16	44,16	88	1
08/04/2024	-2,37%	-1,07	44,13	44,32	44,13	44,32	88	2
04/04/2024	-0,55%	-0,25	45,20	45,20	45,20	45,20	45	1
25/03/2024	-2,68%	-1,25	45,45	45,45	45,45	45,45	45	1
22/03/2024	-3,01%	-1,45	46,70	46,70	46,70	46,70	46	1
21/03/2024	3,44%	1,60	48,15	48,15	48,15	48,15	48	1
19/03/2024	-6,81%	-3,40	46,55	46,38	46,10	46,55	54K	6
01/03/2024	2,99%	1,45	49,95	49,95	49,95	49,95	49	1

29/02/2024	2,39%	1,13	48,50	48,50	48,50	48,50	48	1
28/02/2024	-1,42%	-0,68	47,37	47,65	47,37	47,65	2K	2
23/02/2024	-1,13%	-0,55	48,05	48,05	48,05	48,05	48	1
22/02/2024	2,86%	1,35	48,60	48,60	48,60	48,60	48	1
21/02/2024	0,11%	0,05	47,25	47,20	47,20	47,25	23K	2
20/02/2024	-5,64%	-2,82	47,20	47,20	47,20	47,20	2K	2
16/02/2024	3,88%	1,87	50,02	50,02	50,02	50,02	200	1
07/02/2024	-1,33%	-0,65	48,15	47,55	47,55	48,15	2K	3
05/02/2024	8,06%	3,64	48,80	41,92	41,92	48,80	2K	4
29/01/2024	2,29%	1,01	45,16	44,64	44,64	45,16	22K	3
26/01/2024	-1,23%	-0,55	44,15	44,16	44,15	44,16	58K	2
25/01/2024	-4,39%	-2,05	44,70	45,71	44,70	45,71	3K	4
24/01/2024	-1,58%	-0,75	46,75	47,40	46,75	47,40	234	2
23/01/2024	2,11%	0,98	47,50	47,00	47,00	47,50	2K	6
22/01/2024	1,35%	0,62	46,52	46,85	46,52	46,85	6K	2
19/01/2024	2,27%	1,02	45,90	45,90	45,90	45,90	275	1
18/01/2024	1,20%	0,53	44,88	44,88	44,88	44,88	269	1
17/01/2024	-1,71%	-0,77	44,35	44,35	44,35	44,35	88	1
16/01/2024	0,24%	0,11	45,12	44,86	44,86	45,48	1K	3
12/01/2024	-0,42%	-0,19	45,01	45,01	45,01	45,01	225	1
11/01/2024	-4,16%	-1,96	45,20	46,40	45,20	46,40	136	2
09/01/2024	-0,69%	-0,33	47,16	47,16	47,16	47,16	235	1
08/01/2024	3,13%	1,44	47,49	47,49	47,49	47,49	142	1
05/01/2024	-1,90%	-0,89	46,05	46,05	46,05	46,05	598	1
04/01/2024	-3,57%	-1,74	46,94	46,94	46,94	46,94	93	1
03/01/2024	-2,95%	-1,48	48,68	48,30	48,30	48,68	2K	4
02/01/2024	-2,72%	-1,40	50,16	50,16	50,16	50,16	953	1
28/12/2023	0,41%	0,21	51,56	51,60	51,55	51,60	360	6
27/12/2023	-0,48%	-0,25	51,35	51,10	51,10	51,35	2K	2
26/12/2023	1,78%	0,90	51,60	51,50	51,50	51,60	103	2
22/12/2023	-0,29%	-0,15	50,70	50,70	50,70	50,70	507	1
21/12/2023	-0,82%	-0,42	50,85	50,85	50,85	50,85	152	1
20/12/2023	0,14%	0,07	51,27	51,60	51,27	51,60	154	2
19/12/2023	0,00%	0,00	51,20	51,30	51,20	51,38	666	4
18/12/2023	-3,49%	-1,85	51,20	53,03	51,20	53,03	21K	9
15/12/2023	-0,09%	-0,05	53,05	53,45	53,05	53,45	744	3
14/12/2023	6,95%	3,45	53,10	51,90	51,90	53,10	3K	2
13/12/2023	2,16%	1,05	49,65	49,35	49,01	49,65	4K	5
12/12/2023	-1,16%	-0,57	48,60	48,65	48,60	48,65	3K	3
11/12/2023	4,73%	2,22	49,17	48,84	48,84	49,17	1K	2
08/12/2023	0,75%	0,35	46,95	46,55	46,55	46,95	4K	2
07/12/2023	2,85%	1,29	46,60	45,85	45,85	46,60	511	2
06/12/2023	1,59%	0,71	45,31	45,16	45,16	45,31	407	2
05/12/2023	-1,06%	-0,48	44,60	45,00	44,33	45,00	5K	6
04/12/2023	-0,35%	-0,16	45,08	45,24	45,08	45,24	1K	2
01/12/2023	3,67%	1,60	45,24	44,80	44,80	45,24	5K	3
30/11/2023	-0,55%	-0,24	43,64	44,04	43,64	44,24	14K	5
29/11/2023	5,23%	2,18	43,88	43,88	43,88	43,88	526	1
28/11/2023	-2,11%	-0,90	41,70	42,28	41,70	42,28	4K	3
24/11/2023	0,85%	0,36	42,60	42,24	42,24	42,60	722	3
22/11/2023	0,96%	0,40	42,24	42,24	42,24	42,24	42	1
21/11/2023	-2,24%	-0,96	41,84	41,84	41,84	41,84	585	1
20/11/2023	0,00%	0,00	42,80	42,80	42,80	42,80	385	1
17/11/2023	1,23%	0,52	42,80	42,80	42,80	42,80	513	1
16/11/2023	-0,28%	-0,12	42,28	42,28	42,28	42,28	42	1
14/11/2023	4,33%	1,76	42,40	42,52	42,40	42,52	721	2
13/11/2023	-2,31%	-0,96	40,64	40,64	40,64	40,64	203	1
10/11/2023	2,77%	1,12	41,60	41,60	41,60	41,60	41	1
09/11/2023	0,10%	0,04	40,48	40,48	40,48	40,48	80	1
08/11/2023	-0,79%	-0,32	40,44	40,44	40,44	40,44	768	1
07/11/2023	1,49%	0,60	40,76	40,76	40,76	40,76	2K	1
06/11/2023	-4,47%	-1,88	40,16	40,95	40,16	40,95	2K	2
03/11/2023	4,68%	1,88	42,04	41,82	41,82	42,04	881	3
01/11/2023	1,52%	0,60	40,16	39,76	39,76	40,16	882	2
31/10/2023	-5,34%	-2,23	39,56	41,79	39,48	41,79	2K	7
30/10/2023	-19,94%	-10,41	41,79	45,00	41,79	45,00	5K	14
27/10/2023	-0,50%	-0,26	52,20	52,20	52,20	52,20	887	1
26/10/2023	3,88%	1,96	52,46	52,46	52,46	52,46	839	2
25/10/2023	-5,43%	-2,90	50,50	50,50	50,50	50,50	252	1
24/10/2023	-0,45%	-0,24	53,40	53,10	53,10	53,40	960	2
20/10/2023	-2,72%	-1,50	53,64	53,64	53,64	53,64	160	1
19/10/2023	-2,23%	-1,26	55,14	55,75	55,14	55,75	331	2
18/10/2023	-1,57%	-0,90	56,40	56,40	56,40	56,40	282	1
17/10/2023	-1,34%	-0,78	57,30	57,30	57,30	57,30	3K	1
16/10/2023	2,54%	1,44	58,08	58,08	58,08	58,08	6K	1
13/10/2023	-4,90%	-2,92	56,64	56,64	56,64	56,64	509	5
11/10/2023	0,93%	0,55	59,56	59,56	59,56	59,56	119	1
10/10/2023	0,98%	0,57	59,01	59,01	59,01	59,01	885	1
09/10/2023	-0,41%	-0,24	58,44	58,44	58,44	58,44	876	2
06/10/2023	2,84%	1,62	58,68	58,68	58,68	58,68	234	1
05/10/2023	-1,76%	-1,02	57,06	57,06	57,06	57,06	456	1
04/10/2023	0,82%	0,47	58,08	58,08	58,08	58,08	2K	1
03/10/2023	-2,02%	-1,19	57,61	57,61	57,61	57,61	257K	2
02/10/2023	0,41%	0,24	58,80	58,80	58,80	58,80	2K	1
29/09/2023	-1,31%	-0,78	58,56	58,56	58,56	58,56	6K	1
28/09/2023	1,85%	1,08	59,34	59,34	59,34	59,34	890	1
27/09/2023	4,41%	2,46	58,26	58,26	58,26	58,26	7K	1
26/09/2023	-4,02%	-2,34	55,80	55,80	55,80	55,80	558	1
25/09/2023	0,00%	0,00	58,14	58,14	58,14	58,14	2K	1
22/09/2023	3,42%	1,92	58,14	58,14	58,14	58,14	58	1
21/09/2023	-1,99%	-1,14	56,22	56,22	56,22	56,22	8K	1
20/09/2023	0,74%	0,42	57,36	57,36	57,36	57,36	5K	1
19/09/2023	-0,63%	-0,36	56,94	56,94	56,94	56,94	4K	1
18/09/2023	1,60%	0,90	57,30	57,30	57,30	57,30	286	1
15/09/2023	-4,57%	-2,70	56,40	56,40	56,40	56,40	338	1
14/09/2023	-1,20%	-0,72	59,10	58,98	58,98	59,10	1K	14
13/09/2023	-0,42%	-0,25	59,82	59,82	59,82	59,82	3K	1
12/09/2023	-0,48%	-0,29	60,07	60,48	60,07	60,48	901	2
11/09/2023	-0,69%	-0,42	60,36	60,27	60,27	60,36	2K	6
08/09/2023	-1,35%	-0,83	60,78	60,78	60,78	60,78	364	1
06/09/2023	-0,65%	-0,40	61,61	61,92	61,61	61,92	246	3
05/09/2023	0,99%	0,61	62,01	62,23	62,01	62,25	3K	6
01/09/2023	0,41%	0,25	61,40	61,36	61,32	61,40	306	5
31/08/2023	0,91%	0,55	61,15	61,15	61,15	61,15	5K	1
30/08/2023	1,83%	1,09	60,60	60,60	60,60	60,60	3K	1
29/08/2023	4,24%	2,42	59,51	59,39	59,39	59,51	535	7
28/08/2023	1,78%	1,00	57,09	57,09	57,09	57,09	2K	1
25/08/2023	2,11%	1,16	56,09	56,09	56,09	56,09	2K	1
24/08/2023	-3,22%	-1,83	54,93	54,93	54,93	54,93	604	1
23/08/2023	-0,96%	-0,55	56,76	56,36	56,36	56,76	2K	7
22/08/2023	-1,27%	-0,74	57,31	57,31	57,31	57,31	2K	1
21/08/2023	2,67%	1,51	58,05	58,05	58,05	58,05	464	1
18/08/2023	0,66%	0,37	56,54	56,45	56,45	56,54	847	3
17/08/2023	-2,35%	-1,35	56,17	56,67	56,17	56,67	225	2
16/08/2023	-2,23%	-1,31	57,52	57,52	57,52	57,52	2K	1
15/08/2023	-1,87%	-1,12	58,83	58,83	58,83	58,83	1K	1
14/08/2023	3,52%	2,04	59,95	59,91	59,91	60,02	4K	3
11/08/2023	-3,23%	-1,93	57,91	58,29	57,91	58,29	1K	3
10/08/2023	-2,08%	-1,27	59,84	59,67	59,67	59,84	1K	5
09/08/2023	-1,58%	-0,98	61,11	61,03	61,03	61,11	611	2
08/08/2023	-1,44%	-0,91	62,09	62,09	62,09	62,09	620	1
07/08/2023	1,56%	0,97	63,00	63,00	63,00	63,00	5K	1
04/08/2023	-	-	62,03	61,84	61,84	62,03	1K	4

Date,Open,High,Low,Close,Volume
16-Apr-24,42.32,42.32,42.32,42.32,1058
15-Apr-24,42.32,42.32,42.32,42.32,126
11-Apr-24,44.84,44.84,44.84,44.84,3004
09-Apr-24,44.16,44.16,44.16,44.16,88
08-Apr-24,44.32,44.32,44.13,44.13,88
04-Apr-24,45.20,45.20,45.20,45.20,45
25-Mar-24,45.45,45.45,45.45,45.45,45
22-Mar-24,46.70,46.70,46.70,46.70,46
21-Mar-24,48.15,48.15,48.15,48.15,48
19-Mar-24,46.38,46.55,46.10,46.55,53604
01-Mar-24,49.95,49.95,49.95,49.95,49
29-Feb-24,48.50,48.50,48.50,48.50,48
28-Feb-24,47.65,47.65,47.37,47.37,1989
23-Feb-24,48.05,48.05,48.05,48.05,48
22-Feb-24,48.60,48.60,48.60,48.60,48
21-Feb-24,47.20,47.25,47.20,47.25,22939
20-Feb-24,47.20,47.20,47.20,47.20,2407
16-Feb-24,50.02,50.02,50.02,50.02,200
07-Feb-24,47.55,48.15,47.55,48.15,2021
05-Feb-24,41.92,48.80,41.92,48.80,1640
29-Jan-24,44.64,45.16,44.64,45.16,21938
26-Jan-24,44.16,44.16,44.15,44.15,58333
25-Jan-24,45.71,45.71,44.70,44.70,3053
24-Jan-24,47.40,47.40,46.75,46.75,234
23-Jan-24,47.00,47.50,47.00,47.50,2075
22-Jan-24,46.85,46.85,46.52,46.52,5805
19-Jan-24,45.90,45.90,45.90,45.90,275
18-Jan-24,44.88,44.88,44.88,44.88,269
17-Jan-24,44.35,44.35,44.35,44.35,88
16-Jan-24,44.86,45.48,44.86,45.12,1128
12-Jan-24,45.01,45.01,45.01,45.01,225
11-Jan-24,46.40,46.40,45.20,45.20,136
09-Jan-24,47.16,47.16,47.16,47.16,235
08-Jan-24,47.49,47.49,47.49,47.49,142
05-Jan-24,46.05,46.05,46.05,46.05,598
04-Jan-24,46.94,46.94,46.94,46.94,93
03-Jan-24,48.30,48.68,48.30,48.68,2226
02-Jan-24,50.16,50.16,50.16,50.16,953
28-Dec-23,51.60,51.60,51.55,51.56,360
27-Dec-23,51.10,51.35,51.10,51.35,2258
26-Dec-23,51.50,51.60,51.50,51.60,103
22-Dec-23,50.70,50.70,50.70,50.70,507
21-Dec-23,50.85,50.85,50.85,50.85,152
20-Dec-23,51.60,51.60,51.27,51.27,154
19-Dec-23,51.30,51.38,51.20,51.20,666
18-Dec-23,53.03,53.03,51.20,51.20,21198
15-Dec-23,53.45,53.45,53.05,53.05,744
14-Dec-23,51.90,53.10,51.90,53.10,3015
13-Dec-23,49.35,49.65,49.01,49.65,4168
12-Dec-23,48.65,48.65,48.60,48.60,3015
11-Dec-23,48.84,49.17,48.84,49.17,1278
08-Dec-23,46.55,46.95,46.55,46.95,3646
07-Dec-23,45.85,46.60,45.85,46.60,511
06-Dec-23,45.16,45.31,45.16,45.31,407
05-Dec-23,45.00,45.00,44.33,44.60,4920
04-Dec-23,45.24,45.24,45.08,45.08,1082
01-Dec-23,44.80,45.24,44.80,45.24,4660
30-Nov-23,44.04,44.24,43.64,43.64,14152
29-Nov-23,43.88,43.88,43.88,43.88,526
28-Nov-23,42.28,42.28,41.70,41.70,4223
24-Nov-23,42.24,42.60,42.24,42.60,722
22-Nov-23,42.24,42.24,42.24,42.24,42
21-Nov-23,41.84,41.84,41.84,41.84,585
20-Nov-23,42.80,42.80,42.80,42.80,385
17-Nov-23,42.80,42.80,42.80,42.80,513
16-Nov-23,42.28,42.28,42.28,42.28,42
14-Nov-23,42.52,42.52,42.40,42.40,721
13-Nov-23,40.64,40.64,40.64,40.64,203
10-Nov-23,41.60,41.60,41.60,41.60,41
09-Nov-23,40.48,40.48,40.48,40.48,80
08-Nov-23,40.44,40.44,40.44,40.44,768
07-Nov-23,40.76,40.76,40.76,40.76,1915
06-Nov-23,40.95,40.95,40.16,40.16,1607
03-Nov-23,41.82,42.04,41.82,42.04,881
01-Nov-23,39.76,40.16,39.76,40.16,882
31-Oct-23,41.79,41.79,39.48,39.56,2320
30-Oct-23,45.00,45.00,41.79,41.79,4992
27-Oct-23,52.20,52.20,52.20,52.20,887
26-Oct-23,52.46,52.46,52.46,52.46,839
25-Oct-23,50.50,50.50,50.50,50.50,252
24-Oct-23,53.10,53.40,53.10,53.40,960
20-Oct-23,53.64,53.64,53.64,53.64,160
19-Oct-23,55.75,55.75,55.14,55.14,331
18-Oct-23,56.40,56.40,56.40,56.40,282
17-Oct-23,57.30,57.30,57.30,57.30,3208
16-Oct-23,58.08,58.08,58.08,58.08,5982
13-Oct-23,56.64,56.64,56.64,56.64,509
11-Oct-23,59.56,59.56,59.56,59.56,119
10-Oct-23,59.01,59.01,59.01,59.01,885
09-Oct-23,58.44,58.44,58.44,58.44,876
06-Oct-23,58.68,58.68,58.68,58.68,234
05-Oct-23,57.06,57.06,57.06,57.06,456
04-Oct-23,58.08,58.08,58.08,58.08,1510
03-Oct-23,57.61,57.61,57.61,57.61,257343
02-Oct-23,58.80,58.80,58.80,58.80,2234
29-Sep-23,58.56,58.56,58.56,58.56,6265
28-Sep-23,59.34,59.34,59.34,59.34,890
27-Sep-23,58.26,58.26,58.26,58.26,6641
26-Sep-23,55.80,55.80,55.80,55.80,558
25-Sep-23,58.14,58.14,58.14,58.14,2093
22-Sep-23,58.14,58.14,58.14,58.14,58
21-Sep-23,56.22,56.22,56.22,56.22,8320
20-Sep-23,57.36,57.36,57.36,57.36,5219
19-Sep-23,56.94,56.94,56.94,56.94,3758
18-Sep-23,57.30,57.30,57.30,57.30,286
15-Sep-23,56.40,56.40,56.40,56.40,338
14-Sep-23,58.98,59.10,58.98,59.10,1062
13-Sep-23,59.82,59.82,59.82,59.82,2572
12-Sep-23,60.48,60.48,60.07,60.07,901
11-Sep-23,60.27,60.36,60.27,60.36,1629
08-Sep-23,60.78,60.78,60.78,60.78,364
06-Sep-23,61.92,61.92,61.61,61.61,246
05-Sep-23,62.23,62.25,62.01,62.01,3039
01-Sep-23,61.36,61.40,61.32,61.40,306
31-Aug-23,61.15,61.15,61.15,61.15,5014
30-Aug-23,60.60,60.60,60.60,60.60,3030
29-Aug-23,59.39,59.51,59.39,59.51,535
28-Aug-23,57.09,57.09,57.09,57.09,1941
25-Aug-23,56.09,56.09,56.09,56.09,2299
24-Aug-23,54.93,54.93,54.93,54.93,604
23-Aug-23,56.36,56.76,56.36,56.76,1984
22-Aug-23,57.31,57.31,57.31,57.31,2005
21-Aug-23,58.05,58.05,58.05,58.05,464
18-Aug-23,56.45,56.54,56.45,56.54,847
17-Aug-23,56.67,56.67,56.17,56.17,225
16-Aug-23,57.52,57.52,57.52,57.52,2013
15-Aug-23,58.83,58.83,58.83,58.83,1058
14-Aug-23,59.91,60.02,59.91,59.95,4076
11-Aug-23,58.29,58.29,57.91,57.91,1042
10-Aug-23,59.67,59.84,59.67,59.84,1196
09-Aug-23,61.03,61.11,61.03,61.11,611
08-Aug-23,62.09,62.09,62.09,62.09,620
07-Aug-23,63.00,63.00,63.00,63.00,4662
04-Aug-23,61.84,62.03,61.84,62.03,1116

*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: O2NS34