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
28/04/2025	5,90%	1,56	28,00	28,00	28,00	28,00	3K	1
23/04/2025	0,08%	0,02	26,44	26,44	26,44	26,44	6K	1
15/04/2025	-5,91%	-1,66	26,42	26,55	26,42	26,60	714	4
09/04/2025	10,46%	2,66	28,08	27,93	27,93	28,08	56	2
07/04/2025	2,50%	0,62	25,42	24,53	24,53	25,54	1K	3
04/04/2025	-3,80%	-0,98	24,80	24,99	24,80	25,23	750	3
03/04/2025	-8,06%	-2,26	25,78	25,84	25,78	25,86	68K	5

01/04/2025	-2,57%	-0,74	28,04	28,45	28,04	28,45	51K	4
31/03/2025	-3,26%	-0,97	28,78	30,05	28,78	30,05	1K	2
28/03/2025	-9,85%	-3,25	29,75	30,00	29,75	30,00	41K	6
25/03/2025	1,76%	0,57	33,00	32,99	32,99	33,00	527	2
24/03/2025	7,38%	2,23	32,43	32,43	32,43	32,43	259	1
21/03/2025	-2,74%	-0,85	30,20	30,20	30,20	30,20	90	1
20/03/2025	-1,05%	-0,33	31,05	31,05	31,05	31,05	4K	1
17/03/2025	1,98%	0,61	31,38	31,38	31,38	31,38	9K	1
11/03/2025	-4,41%	-1,42	30,77	31,09	30,77	31,09	35K	4
10/03/2025	1,67%	0,53	32,19	32,16	32,16	32,19	868	2
06/03/2025	-3,71%	-1,22	31,66	31,66	31,66	31,66	13K	1
05/03/2025	-7,35%	-2,61	32,88	33,10	32,88	33,10	15K	4
27/02/2025	-11,03%	-4,40	35,49	36,60	35,48	36,60	4K	6
20/02/2025	0,99%	0,39	39,89	40,60	39,89	40,60	485	2
19/02/2025	8,85%	3,21	39,50	39,50	39,50	39,50	395	2
14/02/2025	-0,22%	-0,08	36,29	35,80	35,80	36,29	94K	5
13/02/2025	4,87%	1,69	36,37	35,92	35,92	36,37	2K	2
11/02/2025	1,11%	0,38	34,68	34,02	33,70	34,95	17K	28
10/02/2025	-9,62%	-3,65	34,30	34,48	34,30	34,48	343	10
06/02/2025	4,46%	1,62	37,95	37,95	37,95	37,95	3K	1
04/02/2025	-1,70%	-0,63	36,33	36,33	36,33	36,33	16K	1
03/02/2025	-5,16%	-2,01	36,96	37,50	36,96	37,50	1K	2
31/01/2025	-0,49%	-0,19	38,97	38,97	38,97	38,97	194	1
29/01/2025	-2,34%	-0,94	39,16	39,16	39,16	39,16	979	1
28/01/2025	1,01%	0,40	40,10	39,16	39,16	40,10	11K	6
27/01/2025	-0,48%	-0,19	39,70	39,88	39,70	39,88	18K	2
24/01/2025	-3,53%	-1,46	39,89	40,00	39,89	40,00	101K	7
23/01/2025	-0,48%	-0,20	41,35	40,84	40,70	41,35	616K	23
22/01/2025	-1,07%	-0,45	41,55	41,55	41,18	41,55	207K	7
21/01/2025	1,25%	0,52	42,00	41,88	41,88	42,00	110K	4
17/01/2025	-0,81%	-0,34	41,48	41,88	41,48	41,88	9K	2
15/01/2025	0,14%	0,06	41,82	41,76	41,67	41,82	209K	7
14/01/2025	-2,18%	-0,93	41,76	41,85	41,76	41,85	209K	6
13/01/2025	0,59%	0,25	42,69	40,68	40,68	42,69	6K	2
10/01/2025	-4,63%	-2,06	42,44	42,44	42,44	42,44	14K	1
08/01/2025	-11,79%	-5,95	44,50	45,50	44,50	45,50	30K	5
06/01/2025	1,71%	0,85	50,45	50,45	50,45	50,45	50	1
03/01/2025	-3,03%	-1,55	49,60	48,00	48,00	49,60	126K	6
27/12/2024	1,39%	0,70	51,15	51,56	51,15	51,56	102	2
20/12/2024	-0,30%	-0,15	50,45	50,45	50,45	50,45	126K	3
19/12/2024	-1,46%	-0,75	50,60	50,60	50,60	50,60	50	1
18/12/2024	-4,73%	-2,55	51,35	52,90	51,25	52,90	502K	9
17/12/2024	6,21%	3,15	53,90	53,90	53,90	53,90	135K	3
16/12/2024	0,69%	0,35	50,75	50,40	50,40	50,75	3K	2
10/12/2024	1,61%	0,80	50,40	50,40	50,40	50,40	201	1
05/12/2024	-0,56%	-0,28	49,60	49,65	49,60	49,65	5K	2
04/12/2024	-6,38%	-3,40	49,88	53,65	49,88	53,65	283K	11
03/12/2024	-4,94%	-2,77	53,28	56,34	53,28	56,34	1K	3
02/12/2024	3,89%	2,10	56,05	55,90	55,90	56,05	147K	6
29/11/2024	2,96%	1,55	53,95	53,95	53,95	53,95	121K	3
27/11/2024	-2,42%	-1,30	52,40	52,40	52,40	52,40	209	1
26/11/2024	1,32%	0,70	53,70	53,70	53,70	53,70	537	1
25/11/2024	5,26%	2,65	53,00	52,68	52,68	53,00	1K	3
22/11/2024	7,13%	3,35	50,35	50,05	50,05	50,35	123K	4
18/11/2024	-3,45%	-1,68	47,00	47,00	47,00	47,00	2K	1
14/11/2024	-2,52%	-1,26	48,68	48,68	48,68	48,68	122K	6
11/11/2024	-3,40%	-1,76	49,94	51,97	49,94	51,97	256K	11
06/11/2024	1,93%	0,98	51,70	51,55	51,55	51,80	167K	7
05/11/2024	-1,13%	-0,58	50,72	50,72	50,72	50,72	253	1
01/11/2024	0,79%	0,40	51,30	51,40	51,30	51,40	565	2
31/10/2024	6,04%	2,90	50,90	50,50	50,20	50,90	29K	3
28/10/2024	0,48%	0,23	48,00	48,00	48,00	48,00	48	1
23/10/2024	0,00%	0,00	47,77	48,44	47,77	48,44	32K	5
21/10/2024	-2,51%	-1,23	47,77	47,77	47,77	47,77	12K	1
18/10/2024	-2,68%	-1,35	49,00	49,00	49,00	49,00	490	1
16/10/2024	0,00%	0,00	50,35	50,35	50,35	50,35	126K	4
15/10/2024	0,20%	0,10	50,35	50,35	50,35	50,35	50	1
14/10/2024	3,40%	1,65	50,25	50,25	50,25	50,25	126K	4
07/10/2024	0,37%	0,18	48,60	48,42	48,42	48,60	3K	5
04/10/2024	1,19%	0,57	48,42	49,60	48,42	49,60	3K	2
03/10/2024	-2,25%	-1,10	47,85	47,85	47,85	47,85	478	1
02/10/2024	0,31%	0,15	48,95	48,95	48,95	48,95	122K	3
26/09/2024	1,20%	0,58	48,80	49,00	48,80	49,18	261K	11
18/09/2024	0,35%	0,17	48,22	48,22	48,22	48,22	48	1
16/09/2024	-1,03%	-0,50	48,05	49,45	48,00	49,45	128K	9
12/09/2024	-0,21%	-0,10	48,55	48,55	48,55	48,55	5K	1
11/09/2024	0,10%	0,05	48,65	48,00	47,80	48,65	34K	19
10/09/2024	0,00%	0,00	48,60	48,60	48,60	48,60	388	1
09/09/2024	1,14%	0,55	48,60	48,14	48,14	49,15	21K	37
06/09/2024	-13,56%	-7,54	48,05	50,00	47,25	50,00	172K	63
02/09/2024	1,50%	0,82	55,59	55,67	55,53	55,67	1K	3
30/08/2024	-0,13%	-0,07	54,77	54,77	54,77	54,77	273	2
29/08/2024	5,26%	2,74	54,84	54,84	54,84	54,84	137K	4
27/08/2024	1,07%	0,55	52,10	52,10	52,10	52,10	104	1
26/08/2024	-1,15%	-0,60	51,55	52,25	51,55	52,25	363K	14
23/08/2024	1,46%	0,75	52,15	52,15	52,15	52,15	52	1
22/08/2024	-2,30%	-1,21	51,40	52,00	51,40	52,00	155K	4
21/08/2024	1,47%	0,76	52,61	52,61	52,61	52,61	52	1
20/08/2024	0,00%	0,00	51,85	52,20	51,85	52,52	1M	27
19/08/2024	6,25%	3,05	51,85	51,55	51,35	51,85	23K	3
09/08/2024	-2,40%	-1,20	48,80	48,75	48,75	48,80	2K	2
08/08/2024	2,46%	1,20	50,00	50,00	50,00	50,00	50	1
07/08/2024	-2,11%	-1,05	48,80	48,80	48,80	48,80	3K	1
06/08/2024	-0,30%	-0,15	49,85	48,93	48,93	49,85	3K	2
05/08/2024	-5,50%	-2,91	50,00	48,00	48,00	51,00	199K	18
01/08/2024	-3,45%	-1,89	52,91	53,64	52,91	53,64	4K	2
31/07/2024	3,10%	1,65	54,80	54,05	53,50	54,80	3K	3
30/07/2024	-4,41%	-2,45	53,15	52,85	52,22	53,15	8K	10
29/07/2024	6,51%	3,40	55,60	53,90	53,90	56,35	54K	9
23/07/2024	-0,59%	-0,31	52,20	52,20	52,20	52,20	2K	1
22/07/2024	-0,89%	-0,47	52,51	52,00	52,00	52,51	23K	2
18/07/2024	0,17%	0,09	52,98	52,85	52,85	53,40	2K	4
17/07/2024	0,65%	0,34	52,89	53,00	52,89	53,00	5K	3
15/07/2024	-1,04%	-0,55	52,55	52,00	52,00	52,55	2K	2
12/07/2024	4,08%	2,08	53,10	53,10	53,10	53,10	53	1
11/07/2024	2,14%	1,07	51,02	51,67	51,02	51,67	4K	4
09/07/2024	-2,06%	-1,05	49,95	49,95	49,95	49,95	249	1
08/07/2024	1,19%	0,60	51,00	50,59	50,59	51,00	455	2
05/07/2024	-0,16%	-0,08	50,40	50,40	50,40	50,40	5K	1
04/07/2024	-0,92%	-0,47	50,48	50,56	50,48	50,56	6K	2
03/07/2024	-1,83%	-0,95	50,95	51,50	50,95	51,50	2K	4
02/07/2024	11,97%	5,55	51,90	51,99	51,90	51,99	1K	10
25/06/2024	-3,94%	-1,90	46,35	46,50	46,35	46,50	510	2
18/06/2024	-0,88%	-0,43	48,25	48,25	48,25	48,25	48	1
14/06/2024	-4,94%	-2,53	48,68	48,36	48,25	48,68	11K	4
12/06/2024	2,63%	1,31	51,21	51,21	51,21	51,21	9K	1
11/06/2024	0,93%	0,46	49,90	49,90	49,90	49,90	49	1
10/06/2024	3,00%	1,44	49,44	49,44	49,44	49,44	49	1
06/06/2024	-0,31%	-0,15	48,00	48,00	48,00	48,00	48	1
05/06/2024	1,33%	0,63	48,15	48,15	48,15	48,15	48	1
04/06/2024	-1,00%	-0,48	47,52	47,55	47,52	47,55	38K	3
03/06/2024	2,89%	1,35	48,00	48,00	48,00	48,00	48	1
31/05/2024	-2,61%	-1,25	46,65	46,60	46,60	46,65	2K	2
28/05/2024	2,79%	1,30	47,90	47,90	47,90	47,90	47	1
24/05/2024	-2,14%	-1,02	46,60	47,25	46,60	47,25	3K	2
23/05/2024	-2,02%	-0,98	47,62	47,62	47,62	47,62	47	1
22/05/2024	-	-	48,60	49,30	48,60	49,30	5K	2

Date,Open,High,Low,Close,Volume
28-Apr-25,28.00,28.00,28.00,28.00,2520
23-Apr-25,26.44,26.44,26.44,26.44,5684
15-Apr-25,26.55,26.60,26.42,26.42,714
09-Apr-25,27.93,28.08,27.93,28.08,56
07-Apr-25,24.53,25.54,24.53,25.42,1315
04-Apr-25,24.99,25.23,24.80,24.80,750
03-Apr-25,25.84,25.86,25.78,25.78,68329
01-Apr-25,28.45,28.45,28.04,28.04,51189
31-Mar-25,30.05,30.05,28.78,28.78,1099
28-Mar-25,30.00,30.00,29.75,29.75,41151
25-Mar-25,32.99,33.00,32.99,33.00,527
24-Mar-25,32.43,32.43,32.43,32.43,259
21-Mar-25,30.20,30.20,30.20,30.20,90
20-Mar-25,31.05,31.05,31.05,31.05,4098
17-Mar-25,31.38,31.38,31.38,31.38,8786
11-Mar-25,31.09,31.09,30.77,30.77,35368
10-Mar-25,32.16,32.19,32.16,32.19,868
06-Mar-25,31.66,31.66,31.66,31.66,12664
05-Mar-25,33.10,33.10,32.88,32.88,14933
27-Feb-25,36.60,36.60,35.48,35.49,4457
20-Feb-25,40.60,40.60,39.89,39.89,485
19-Feb-25,39.50,39.50,39.50,39.50,395
14-Feb-25,35.80,36.29,35.80,36.29,94000
13-Feb-25,35.92,36.37,35.92,36.37,1999
11-Feb-25,34.02,34.95,33.70,34.68,17399
10-Feb-25,34.48,34.48,34.30,34.30,343
06-Feb-25,37.95,37.95,37.95,37.95,3415
04-Feb-25,36.33,36.33,36.33,36.33,15985
03-Feb-25,37.50,37.50,36.96,36.96,1159
31-Jan-25,38.97,38.97,38.97,38.97,194
29-Jan-25,39.16,39.16,39.16,39.16,979
28-Jan-25,39.16,40.10,39.16,40.10,11435
27-Jan-25,39.88,39.88,39.70,39.70,18341
24-Jan-25,40.00,40.00,39.89,39.89,101205
23-Jan-25,40.84,41.35,40.70,41.35,615920
22-Jan-25,41.55,41.55,41.18,41.55,206982
21-Jan-25,41.88,42.00,41.88,42.00,110067
17-Jan-25,41.88,41.88,41.48,41.48,9296
15-Jan-25,41.76,41.82,41.67,41.82,208766
14-Jan-25,41.85,41.85,41.76,41.76,209025
13-Jan-25,40.68,42.69,40.68,42.69,6484
10-Jan-25,42.44,42.44,42.44,42.44,14005
08-Jan-25,45.50,45.50,44.50,44.50,29955
06-Jan-25,50.45,50.45,50.45,50.45,50
03-Jan-25,48.00,49.60,48.00,49.60,126450
27-Dec-24,51.56,51.56,51.15,51.15,102
20-Dec-24,50.45,50.45,50.45,50.45,126125
19-Dec-24,50.60,50.60,50.60,50.60,50
18-Dec-24,52.90,52.90,51.25,51.35,502070
17-Dec-24,53.90,53.90,53.90,53.90,134750
16-Dec-24,50.40,50.75,50.40,50.75,2991
10-Dec-24,50.40,50.40,50.40,50.40,201
05-Dec-24,49.65,49.65,49.60,49.60,4962
04-Dec-24,53.65,53.65,49.88,49.88,282969
03-Dec-24,56.34,56.34,53.28,53.28,1211
02-Dec-24,55.90,56.05,55.90,56.05,146639
29-Nov-24,53.95,53.95,53.95,53.95,121387
27-Nov-24,52.40,52.40,52.40,52.40,209
26-Nov-24,53.70,53.70,53.70,53.70,537
25-Nov-24,52.68,53.00,52.68,53.00,1058
22-Nov-24,50.05,50.35,50.05,50.35,123347
18-Nov-24,47.00,47.00,47.00,47.00,2350
14-Nov-24,48.68,48.68,48.68,48.68,121700
11-Nov-24,51.97,51.97,49.94,49.94,256365
06-Nov-24,51.55,51.80,51.55,51.70,166985
05-Nov-24,50.72,50.72,50.72,50.72,253
01-Nov-24,51.40,51.40,51.30,51.30,565
31-Oct-24,50.50,50.90,50.20,50.90,29340
28-Oct-24,48.00,48.00,48.00,48.00,48
23-Oct-24,48.44,48.44,47.77,47.77,32428
21-Oct-24,47.77,47.77,47.77,47.77,11655
18-Oct-24,49.00,49.00,49.00,49.00,490
16-Oct-24,50.35,50.35,50.35,50.35,125875
15-Oct-24,50.35,50.35,50.35,50.35,50
14-Oct-24,50.25,50.25,50.25,50.25,125625
07-Oct-24,48.42,48.60,48.42,48.60,3393
04-Oct-24,49.60,49.60,48.42,48.42,2809
03-Oct-24,47.85,47.85,47.85,47.85,478
02-Oct-24,48.95,48.95,48.95,48.95,122375
26-Sep-24,49.00,49.18,48.80,48.80,261024
18-Sep-24,48.22,48.22,48.22,48.22,48
16-Sep-24,49.45,49.45,48.00,48.05,127667
12-Sep-24,48.55,48.55,48.55,48.55,4855
11-Sep-24,48.00,48.65,47.80,48.65,34397
10-Sep-24,48.60,48.60,48.60,48.60,388
09-Sep-24,48.14,49.15,48.14,48.60,20560
06-Sep-24,50.00,50.00,47.25,48.05,172052
02-Sep-24,55.67,55.67,55.53,55.59,1057
30-Aug-24,54.77,54.77,54.77,54.77,273
29-Aug-24,54.84,54.84,54.84,54.84,137100
27-Aug-24,52.10,52.10,52.10,52.10,104
26-Aug-24,52.25,52.25,51.55,51.55,363100
23-Aug-24,52.15,52.15,52.15,52.15,52
22-Aug-24,52.00,52.00,51.40,51.40,155100
21-Aug-24,52.61,52.61,52.61,52.61,52
20-Aug-24,52.20,52.52,51.85,51.85,1435382
19-Aug-24,51.55,51.85,51.35,51.85,22592
09-Aug-24,48.75,48.80,48.75,48.80,1756
08-Aug-24,50.00,50.00,50.00,50.00,50
07-Aug-24,48.80,48.80,48.80,48.80,3464
06-Aug-24,48.93,49.85,48.93,49.85,2590
05-Aug-24,48.00,51.00,48.00,50.00,199264
01-Aug-24,53.64,53.64,52.91,52.91,4315
31-Jul-24,54.05,54.80,53.50,54.80,2521
30-Jul-24,52.85,53.15,52.22,53.15,8226
29-Jul-24,53.90,56.35,53.90,55.60,53745
23-Jul-24,52.20,52.20,52.20,52.20,2035
22-Jul-24,52.00,52.51,52.00,52.51,22688
18-Jul-24,52.85,53.40,52.85,52.98,2383
17-Jul-24,53.00,53.00,52.89,52.89,5395
15-Jul-24,52.00,52.55,52.00,52.55,1943
12-Jul-24,53.10,53.10,53.10,53.10,53
11-Jul-24,51.67,51.67,51.02,51.02,3734
09-Jul-24,49.95,49.95,49.95,49.95,249
08-Jul-24,50.59,51.00,50.59,51.00,455
05-Jul-24,50.40,50.40,50.40,50.40,5040
04-Jul-24,50.56,50.56,50.48,50.48,5704
03-Jul-24,51.50,51.50,50.95,50.95,1537
02-Jul-24,51.99,51.99,51.90,51.90,1038
25-Jun-24,46.50,46.50,46.35,46.35,510
18-Jun-24,48.25,48.25,48.25,48.25,48
14-Jun-24,48.36,48.68,48.25,48.68,11162
12-Jun-24,51.21,51.21,51.21,51.21,9217
11-Jun-24,49.90,49.90,49.90,49.90,49
10-Jun-24,49.44,49.44,49.44,49.44,49
06-Jun-24,48.00,48.00,48.00,48.00,48
05-Jun-24,48.15,48.15,48.15,48.15,48
04-Jun-24,47.55,47.55,47.52,47.52,37985
03-Jun-24,48.00,48.00,48.00,48.00,48
31-May-24,46.60,46.65,46.60,46.65,2379
28-May-24,47.90,47.90,47.90,47.90,47
24-May-24,47.25,47.25,46.60,46.60,3169
23-May-24,47.62,47.62,47.62,47.62,47
22-May-24,49.30,49.30,48.60,48.60,4957

*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