Cotação atual, histórico e gráfico do papel: OBTC3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 04/12/2025 | 2,69% | 0,28 | 10,67 | 10,41 | 10,26 | 10,67 | 3M | 741 |
| 03/12/2025 | 4,00% | 0,40 | 10,39 | 10,12 | 10,02 | 10,53 | 4M | 1.181 |
| 02/12/2025 | 3,42% | 0,33 | 9,99 | 9,70 | 9,66 | 10,43 | 6M | 2.476 |
| 01/12/2025 | -6,94% | -0,72 | 9,66 | 10,36 | 9,65 | 10,36 | 4M | 2.140 |
| 28/11/2025 | -6,65% | -0,74 | 10,38 | 11,15 | 10,33 | 11,50 | 10M | 3.369 |
| 27/11/2025 | 2,87% | 0,31 | 11,12 | 10,86 | 10,68 | 11,35 | 2M | 1.213 |
| 26/11/2025 | 0,09% | 0,01 | 10,81 | 10,80 | 10,46 | 11,12 | 5M | 2.621 |
|
|
| 25/11/2025 | -2,26% | -0,25 | 10,80 | 11,10 | 10,68 | 11,10 | 2M | 1.168 |
| 24/11/2025 | 5,24% | 0,55 | 11,05 | 10,80 | 10,76 | 11,08 | 5M | 2.332 |
| 21/11/2025 | -3,23% | -0,35 | 10,50 | 10,52 | 10,40 | 10,98 | 3M | 1.510 |
| 19/11/2025 | -6,06% | -0,70 | 10,85 | 11,66 | 10,80 | 11,74 | 3M | 1.369 |
| 18/11/2025 | -0,43% | -0,05 | 11,55 | 11,60 | 11,21 | 12,03 | 2M | 923 |
| 17/11/2025 | -6,07% | -0,75 | 11,60 | 12,60 | 11,52 | 12,60 | 2M | 945 |
| 14/11/2025 | -4,19% | -0,54 | 12,35 | 12,80 | 12,31 | 13,26 | 2M | 887 |
| 13/11/2025 | -3,95% | -0,53 | 12,89 | 13,69 | 12,86 | 13,69 | 1M | 548 |
| 12/11/2025 | 0,52% | 0,07 | 13,42 | 13,62 | 13,34 | 13,80 | 2M | 412 |
| 11/11/2025 | -4,71% | -0,66 | 13,35 | 14,02 | 13,35 | 14,05 | 2M | 521 |
| 10/11/2025 | 8,94% | 1,15 | 14,01 | 12,99 | 12,98 | 14,30 | 2M | 855 |
| 07/11/2025 | 1,42% | 0,18 | 12,86 | 12,68 | 12,64 | 13,27 | 2M | 855 |
| 06/11/2025 | -3,65% | -0,48 | 12,68 | 13,16 | 12,66 | 13,24 | 17M | 753 |
| 05/11/2025 | 2,02% | 0,26 | 13,16 | 13,00 | 12,75 | 13,32 | 2M | 694 |
| 04/11/2025 | -0,69% | -0,09 | 12,90 | 12,98 | 12,60 | 13,10 | 2M | 763 |
| 03/11/2025 | -4,70% | -0,64 | 12,99 | 13,63 | 12,90 | 13,63 | 3M | 793 |
| 31/10/2025 | 5,66% | 0,73 | 13,63 | 13,04 | 12,80 | 13,70 | 4M | 1.672 |
| 30/10/2025 | 0,31% | 0,04 | 12,90 | 12,95 | 12,66 | 13,00 | 2M | 818 |
| 29/10/2025 | -5,09% | -0,69 | 12,86 | 13,72 | 12,63 | 13,87 | 4M | 1.263 |
| 28/10/2025 | -4,58% | -0,65 | 13,55 | 14,21 | 13,55 | 14,40 | 4M | 1.469 |
| 27/10/2025 | -0,35% | -0,05 | 14,20 | 14,51 | 14,00 | 14,92 | 4M | 1.503 |
| 24/10/2025 | -0,21% | -0,03 | 14,25 | 14,37 | 14,00 | 14,76 | 835K | 315 |
| 23/10/2025 | 0,00% | 0,00 | 14,28 | 14,43 | 14,28 | 14,73 | 3M | 1.240 |
| 22/10/2025 | -5,87% | -0,89 | 14,28 | 15,09 | 14,14 | 15,23 | 3M | 1.135 |
| 21/10/2025 | 3,55% | 0,52 | 15,17 | 14,55 | 14,00 | 15,40 | 5M | 1.057 |
| 20/10/2025 | 1,52% | 0,22 | 14,65 | 14,99 | 14,10 | 15,00 | 6M | 1.463 |
| 17/10/2025 | -2,04% | -0,30 | 14,43 | 14,09 | 14,00 | 15,00 | 3M | 855 |
| 16/10/2025 | -6,24% | -0,98 | 14,73 | 15,80 | 14,60 | 16,23 | 3M | 898 |
| 15/10/2025 | -7,10% | -1,20 | 15,71 | 16,91 | 15,53 | 17,54 | 2M | 467 |
| 14/10/2025 | -6,06% | -1,09 | 16,91 | 17,99 | 16,50 | 18,00 | 2M | 443 |
| 13/10/2025 | -4,51% | -0,85 | 18,00 | 19,01 | 17,80 | 20,50 | 3M | 559 |
| 10/10/2025 | -10,79% | -2,28 | 18,85 | 21,99 | 18,00 | 21,99 | 1M | 320 |
| 09/10/2025 | -8,65% | -2,00 | 21,13 | 22,99 | 19,53 | 22,99 | 1M | 371 |
| 08/10/2025 | -3,62% | -0,87 | 23,13 | 24,69 | 23,13 | 24,72 | 2M | 392 |
| 07/10/2025 | - | - | 24,00 | 24,00 | 23,13 | 29,00 | 8M | 873 |
Date,Open,High,Low,Close,Volume
04-Dec-25,10.41,10.67,10.26,10.67,2572059
03-Dec-25,10.12,10.53,10.02,10.39,3807320
02-Dec-25,9.70,10.43,9.66,9.99,5627136
01-Dec-25,10.36,10.36,9.65,9.66,4298521
28-Nov-25,11.15,11.50,10.33,10.38,10459037
27-Nov-25,10.86,11.35,10.68,11.12,2061462
26-Nov-25,10.80,11.12,10.46,10.81,5074388
25-Nov-25,11.10,11.10,10.68,10.80,2103662
24-Nov-25,10.80,11.08,10.76,11.05,5491868
21-Nov-25,10.52,10.98,10.40,10.50,2574960
19-Nov-25,11.66,11.74,10.80,10.85,2922390
18-Nov-25,11.60,12.03,11.21,11.55,1935452
17-Nov-25,12.60,12.60,11.52,11.60,2013004
14-Nov-25,12.80,13.26,12.31,12.35,2124227
13-Nov-25,13.69,13.69,12.86,12.89,1160972
12-Nov-25,13.62,13.80,13.34,13.42,1543566
11-Nov-25,14.02,14.05,13.35,13.35,1754373
10-Nov-25,12.99,14.30,12.98,14.01,2266659
07-Nov-25,12.68,13.27,12.64,12.86,1649120
06-Nov-25,13.16,13.24,12.66,12.68,17041343
05-Nov-25,13.00,13.32,12.75,13.16,1528249
04-Nov-25,12.98,13.10,12.60,12.90,2253630
03-Nov-25,13.63,13.63,12.90,12.99,3141517
31-Oct-25,13.04,13.70,12.80,13.63,4262324
30-Oct-25,12.95,13.00,12.66,12.90,1737496
29-Oct-25,13.72,13.87,12.63,12.86,3990153
28-Oct-25,14.21,14.40,13.55,13.55,3885216
27-Oct-25,14.51,14.92,14.00,14.20,4353434
24-Oct-25,14.37,14.76,14.00,14.25,835489
23-Oct-25,14.43,14.73,14.28,14.28,2612572
22-Oct-25,15.09,15.23,14.14,14.28,2582207
21-Oct-25,14.55,15.40,14.00,15.17,4922508
20-Oct-25,14.99,15.00,14.10,14.65,6316403
17-Oct-25,14.09,15.00,14.00,14.43,3454349
16-Oct-25,15.80,16.23,14.60,14.73,2941479
15-Oct-25,16.91,17.54,15.53,15.71,1685926
14-Oct-25,17.99,18.00,16.50,16.91,1963256
13-Oct-25,19.01,20.50,17.80,18.00,2653075
10-Oct-25,21.99,21.99,18.00,18.85,1283579
09-Oct-25,22.99,22.99,19.53,21.13,1442947
08-Oct-25,24.69,24.72,23.13,23.13,2376542
07-Oct-25,24.00,29.00,23.13,24.00,8410167
*exoneração de responsabilidade e termos de uso