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
14/11/2025	-3,57%	-1,15	31,08	31,32	31,08	31,32	76K	5
13/11/2025	-1,07%	-0,35	32,23	32,23	32,23	32,23	966	1
12/11/2025	0,87%	0,28	32,58	32,71	32,58	32,71	40K	2
10/11/2025	3,16%	0,99	32,30	32,30	32,30	32,30	64	1
07/11/2025	-2,55%	-0,82	31,31	31,19	31,19	31,31	1K	3
06/11/2025	-2,34%	-0,77	32,13	33,15	32,13	33,30	91K	8
05/11/2025	-0,30%	-0,10	32,90	32,90	32,90	32,90	32	1

04/11/2025	-2,74%	-0,93	33,00	33,93	33,00	33,93	1K	2
03/11/2025	-2,50%	-0,87	33,93	33,60	33,60	33,93	41K	3
31/10/2025	0,90%	0,31	34,80	34,80	34,80	34,80	1K	1
30/10/2025	-0,49%	-0,17	34,49	34,66	34,49	34,66	69	2
29/10/2025	-0,43%	-0,15	34,66	34,66	34,66	34,66	277	1
23/10/2025	-3,09%	-1,11	34,81	34,81	34,81	34,81	278	1
22/10/2025	0,00%	0,00	35,92	35,92	35,92	35,92	4K	1
20/10/2025	3,70%	1,28	35,92	35,92	35,92	35,92	43K	1
15/10/2025	0,00%	0,00	34,64	34,64	34,64	34,64	2K	1
14/10/2025	4,09%	1,36	34,64	34,64	34,64	34,64	277	1
10/10/2025	-0,06%	-0,02	33,28	33,28	33,28	33,28	266	1
06/10/2025	0,94%	0,31	33,30	33,30	33,30	33,30	66K	2
02/10/2025	-4,29%	-1,48	32,99	32,99	32,99	32,99	36K	1
22/09/2025	3,20%	1,07	34,47	34,47	34,47	34,47	42K	1
17/09/2025	2,02%	0,66	33,40	33,40	33,40	33,40	33	1
16/09/2025	-5,18%	-1,79	32,74	32,78	32,74	32,78	72K	2
18/08/2025	-0,95%	-0,33	34,53	34,50	34,50	34,53	12K	4
14/08/2025	0,00%	0,00	34,86	34,86	34,86	34,86	8K	1
13/08/2025	3,11%	1,05	34,86	34,15	34,15	34,86	103	2
12/08/2025	2,58%	0,85	33,81	33,36	33,36	33,81	7K	2
11/08/2025	1,01%	0,33	32,96	32,96	32,96	32,96	32	1
08/08/2025	-2,01%	-0,67	32,63	32,58	32,58	32,63	7K	2
04/08/2025	-12,09%	-4,58	33,30	37,80	33,30	37,80	2K	8
01/08/2025	-6,52%	-2,64	37,88	37,88	37,88	37,88	6K	1
28/07/2025	-1,98%	-0,82	40,52	40,52	40,52	40,52	81	2
23/07/2025	-6,39%	-2,82	41,34	40,00	40,00	41,34	22K	3
22/07/2025	4,84%	2,04	44,16	43,81	43,81	44,16	7K	3
18/07/2025	0,96%	0,40	42,12	42,12	42,12	42,12	84	1
15/07/2025	0,41%	0,17	41,72	41,72	41,72	41,72	1K	1
14/07/2025	11,81%	4,39	41,55	41,34	41,34	41,55	248	2
07/07/2025	-1,75%	-0,66	37,16	37,16	37,16	37,16	8K	1
02/07/2025	3,42%	1,25	37,82	36,02	36,02	37,82	8K	6
23/06/2025	0,22%	0,08	36,57	36,15	36,15	36,84	19K	3
18/06/2025	1,93%	0,69	36,49	36,34	36,30	36,49	2K	3
13/06/2025	-4,33%	-1,62	35,80	36,12	35,80	36,12	6K	4
11/06/2025	0,70%	0,26	37,42	37,26	37,23	37,42	3K	5
10/06/2025	26,22%	7,72	37,16	37,40	37,16	37,64	2K	6
23/05/2025	-6,72%	-2,12	29,44	29,44	29,44	29,44	2K	1
21/05/2025	0,67%	0,21	31,56	31,56	31,56	31,56	315	1
20/05/2025	1,75%	0,54	31,35	31,00	31,00	31,35	6K	4
19/05/2025	-1,09%	-0,34	30,81	30,81	30,81	30,81	61	1
15/05/2025	-1,80%	-0,57	31,15	31,15	31,15	31,15	5K	1
12/05/2025	15,47%	4,25	31,72	31,72	31,72	32,13	317K	17
07/05/2025	-5,28%	-1,53	27,47	27,47	27,47	27,47	3K	1
05/05/2025	-0,62%	-0,18	29,00	29,00	29,00	29,00	870	1
02/05/2025	4,21%	1,18	29,18	29,30	29,18	29,30	3K	2
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	-	-	48,22	48,22	48,22	48,22	48	1

Date,Open,High,Low,Close,Volume
14-Nov-25,31.32,31.32,31.08,31.08,75659
13-Nov-25,32.23,32.23,32.23,32.23,966
12-Nov-25,32.71,32.71,32.58,32.58,39519
10-Nov-25,32.30,32.30,32.30,32.30,64
07-Nov-25,31.19,31.31,31.19,31.31,1220
06-Nov-25,33.15,33.30,32.13,32.13,90830
05-Nov-25,32.90,32.90,32.90,32.90,32
04-Nov-25,33.93,33.93,33.00,33.00,1149
03-Nov-25,33.60,33.93,33.60,33.93,40757
31-Oct-25,34.80,34.80,34.80,34.80,1044
30-Oct-25,34.66,34.66,34.49,34.49,69
29-Oct-25,34.66,34.66,34.66,34.66,277
23-Oct-25,34.81,34.81,34.81,34.81,278
22-Oct-25,35.92,35.92,35.92,35.92,3592
20-Oct-25,35.92,35.92,35.92,35.92,43499
15-Oct-25,34.64,34.64,34.64,34.64,1732
14-Oct-25,34.64,34.64,34.64,34.64,277
10-Oct-25,33.28,33.28,33.28,33.28,266
06-Oct-25,33.30,33.30,33.30,33.30,65934
02-Oct-25,32.99,32.99,32.99,32.99,36289
22-Sep-25,34.47,34.47,34.47,34.47,41743
17-Sep-25,33.40,33.40,33.40,33.40,33
16-Sep-25,32.78,32.78,32.74,32.74,72202
18-Aug-25,34.50,34.53,34.50,34.53,11942
14-Aug-25,34.86,34.86,34.86,34.86,7982
13-Aug-25,34.15,34.86,34.15,34.86,103
12-Aug-25,33.36,33.81,33.36,33.81,6606
11-Aug-25,32.96,32.96,32.96,32.96,32
08-Aug-25,32.58,32.63,32.58,32.63,6521
04-Aug-25,37.80,37.80,33.30,33.30,1811
01-Aug-25,37.88,37.88,37.88,37.88,5606
28-Jul-25,40.52,40.52,40.52,40.52,81
23-Jul-25,40.00,41.34,40.00,41.34,21696
22-Jul-25,43.81,44.16,43.81,44.16,6792
18-Jul-25,42.12,42.12,42.12,42.12,84
15-Jul-25,41.72,41.72,41.72,41.72,1043
14-Jul-25,41.34,41.55,41.34,41.55,248
07-Jul-25,37.16,37.16,37.16,37.16,7543
02-Jul-25,36.02,37.82,36.02,37.82,8150
23-Jun-25,36.15,36.84,36.15,36.57,19296
18-Jun-25,36.34,36.49,36.30,36.49,2218
13-Jun-25,36.12,36.12,35.80,35.80,6325
11-Jun-25,37.26,37.42,37.23,37.42,2645
10-Jun-25,37.40,37.64,37.16,37.16,1648
23-May-25,29.44,29.44,29.44,29.44,2472
21-May-25,31.56,31.56,31.56,31.56,315
20-May-25,31.00,31.35,31.00,31.35,6226
19-May-25,30.81,30.81,30.81,30.81,61
15-May-25,31.15,31.15,31.15,31.15,4828
12-May-25,31.72,32.13,31.72,31.72,317241
07-May-25,27.47,27.47,27.47,27.47,2747
05-May-25,29.00,29.00,29.00,29.00,870
02-May-25,29.30,29.30,29.18,29.18,3367
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

*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