Cotação atual, histórico e gráfico do papel: ODPV3

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 ODPV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	2,03%	0,23	11,54	11,21	11,21	11,62	9M	2.735
25/07/2024	-0,62%	-0,07	11,31	11,49	11,21	11,49	8M	2.866
24/07/2024	-2,98%	-0,35	11,38	11,73	11,38	11,73	7M	3.115
23/07/2024	-2,41%	-0,29	11,73	11,94	11,71	11,95	7M	2.007
22/07/2024	0,67%	0,08	12,02	11,82	11,82	12,06	4M	1.817
19/07/2024	1,27%	0,15	11,94	11,77	11,70	11,94	6M	2.750
18/07/2024	-1,50%	-0,18	11,79	11,98	11,68	12,00	26M	7.362
17/07/2024	-1,80%	-0,22	11,97	12,24	11,97	12,24	15M	6.127
16/07/2024	2,44%	0,29	12,19	11,90	11,90	12,42	19M	7.151
15/07/2024	-0,83%	-0,10	11,90	12,09	11,75	12,09	13M	5.133
12/07/2024	1,61%	0,19	12,00	11,90	11,81	12,09	14M	6.202
11/07/2024	0,08%	0,01	11,81	11,72	11,72	12,00	16M	6.395
10/07/2024	0,34%	0,04	11,80	11,77	11,70	11,89	14M	5.711
09/07/2024	0,51%	0,06	11,76	11,76	11,62	11,82	6M	2.035
08/07/2024	-2,58%	-0,31	11,70	11,79	11,56	11,92	7M	2.133
05/07/2024	0,59%	0,07	12,01	11,94	11,72	12,06	9M	3.028
04/07/2024	0,84%	0,10	11,94	11,88	11,57	12,13	7M	2.525
03/07/2024	2,96%	0,34	11,84	11,51	11,51	11,84	18M	2.388
02/07/2024	-0,69%	-0,08	11,50	11,55	11,39	11,74	16M	4.550
01/07/2024	1,94%	0,22	11,58	11,41	11,25	11,59	9M	2.746
28/06/2024	0,00%	0,00	11,36	11,40	11,36	11,59	9M	2.862
27/06/2024	0,71%	0,08	11,36	11,29	11,18	11,45	14M	3.074
26/06/2024	-1,91%	-0,22	11,28	11,48	11,28	11,51	7M	3.096
25/06/2024	-0,43%	-0,05	11,50	11,40	11,40	11,64	4M	1.501
24/06/2024	0,09%	0,01	11,55	11,55	11,46	11,68	8M	2.617
21/06/2024	2,58%	0,29	11,54	11,25	11,18	11,54	10M	4.021
20/06/2024	-0,09%	-0,01	11,25	11,33	11,10	11,42	9M	2.396
19/06/2024	-0,09%	-0,01	11,26	11,27	11,07	11,33	4M	1.722
18/06/2024	2,83%	0,31	11,27	10,99	10,93	11,27	8M	2.353
17/06/2024	-1,97%	-0,22	10,96	11,15	10,92	11,16	10M	3.388
14/06/2024	-0,09%	-0,01	11,18	11,11	11,08	11,30	11M	4.302
13/06/2024	0,18%	0,02	11,19	11,27	11,07	11,27	8M	3.488
12/06/2024	-0,18%	-0,02	11,17	11,25	10,97	11,27	17M	5.414
11/06/2024	0,72%	0,08	11,19	11,10	10,96	11,19	32M	6.964
10/06/2024	-2,80%	-0,32	11,11	11,43	10,96	11,43	16M	4.933
07/06/2024	-0,70%	-0,08	11,43	11,50	11,43	11,60	12M	3.625
06/06/2024	0,52%	0,06	11,51	11,49	11,44	11,67	6M	1.968
05/06/2024	-0,95%	-0,11	11,45	11,56	11,40	11,63	8M	2.492
04/06/2024	1,40%	0,16	11,56	11,31	11,30	11,64	13M	3.877
03/06/2024	2,15%	0,24	11,40	11,16	11,12	11,48	9M	2.912
31/05/2024	-2,36%	-0,27	11,16	11,48	11,13	11,48	11M	2.822
29/05/2024	0,62%	0,07	11,43	11,36	11,18	11,43	13M	2.756
28/05/2024	-0,61%	-0,07	11,36	11,45	11,23	11,48	14M	3.583
27/05/2024	-2,06%	-0,24	11,43	11,67	11,21	11,67	9M	2.283
24/05/2024	-4,11%	-0,50	11,67	12,10	11,67	12,17	35M	3.486
23/05/2024	-0,16%	-0,02	12,17	12,17	11,85	12,27	13M	3.876
22/05/2024	0,00%	0,00	12,19	12,26	12,14	12,30	9M	2.672
21/05/2024	1,33%	0,16	12,19	12,13	11,97	12,25	16M	2.722
20/05/2024	0,75%	0,09	12,03	11,91	11,66	12,08	80M	2.941
17/05/2024	-0,42%	-0,05	11,94	12,04	11,93	12,09	6M	1.732
16/05/2024	-0,91%	-0,11	11,99	12,01	11,98	12,22	17M	3.958
15/05/2024	-1,31%	-0,16	12,10	12,20	12,10	12,39	9M	3.446
14/05/2024	1,49%	0,18	12,26	12,09	11,94	12,38	21M	4.728
13/05/2024	-1,39%	-0,17	12,08	12,18	12,03	12,27	15M	4.242
10/05/2024	-0,41%	-0,05	12,25	12,20	12,15	12,33	26M	6.375
09/05/2024	0,82%	0,10	12,30	12,19	12,11	12,37	25M	4.538
08/05/2024	-0,08%	-0,01	12,20	12,24	11,97	12,30	26M	5.081
07/05/2024	0,08%	0,01	12,21	12,20	12,18	12,39	15M	4.070
06/05/2024	0,00%	0,00	12,20	12,04	12,04	12,30	17M	3.379
03/05/2024	1,67%	0,20	12,20	12,09	12,02	12,30	18M	3.726
02/05/2024	0,42%	0,05	12,00	12,01	11,85	12,09	15M	4.628
30/04/2024	-0,08%	-0,01	11,95	11,86	11,86	12,05	29M	7.080
29/04/2024	2,31%	0,27	11,96	11,69	11,67	11,96	11M	3.366
26/04/2024	1,30%	0,15	11,69	11,55	11,52	11,82	10M	2.832
25/04/2024	4,43%	0,49	11,54	11,08	11,06	11,54	12M	4.253
24/04/2024	1,10%	0,12	11,05	10,94	10,89	11,07	18M	5.969
23/04/2024	0,74%	0,08	10,93	10,83	10,82	11,01	28M	7.310
22/04/2024	0,00%	0,00	10,85	10,85	10,83	10,97	18M	2.884
19/04/2024	0,18%	0,02	10,85	10,79	10,78	11,01	20M	5.774
18/04/2024	0,84%	0,09	10,83	10,80	10,70	10,94	10M	3.559
17/04/2024	-1,29%	-0,14	10,74	10,88	10,49	10,95	11M	3.029
16/04/2024	1,02%	0,11	10,88	10,71	10,57	10,92	15M	4.061
15/04/2024	-7,71%	-0,90	10,77	10,90	10,68	10,92	23M	5.720
12/04/2024	1,13%	0,13	11,67	11,70	11,50	11,75	25M	5.814
11/04/2024	-1,54%	-0,18	11,54	11,78	11,48	11,78	21M	4.385
10/04/2024	-0,09%	-0,01	11,72	11,75	11,50	11,82	31M	6.374
09/04/2024	-2,41%	-0,29	11,73	12,01	11,66	12,03	16M	4.378
08/04/2024	0,42%	0,05	12,02	12,02	11,80	12,07	22M	7.055
05/04/2024	0,17%	0,02	11,97	12,03	11,90	12,06	6M	1.550
04/04/2024	0,50%	0,06	11,95	12,30	11,89	12,61	14M	3.339
03/04/2024	-1,25%	-0,15	11,89	12,05	11,77	12,18	15M	5.178
02/04/2024	-1,39%	-0,17	12,04	12,12	11,88	12,22	20M	4.539
01/04/2024	0,41%	0,05	12,21	12,16	12,03	12,22	11M	2.971
28/03/2024	1,08%	0,13	12,16	12,03	11,68	12,26	39M	7.063
27/03/2024	3,98%	0,46	12,03	11,46	11,46	12,03	28M	5.105
26/03/2024	-3,42%	-0,41	11,57	11,97	11,46	12,03	16M	4.185
25/03/2024	-5,15%	-0,65	11,98	12,62	11,98	12,62	9M	1.707
22/03/2024	0,00%	0,00	12,63	12,60	12,56	12,65	10M	3.468
21/03/2024	-0,55%	-0,07	12,63	12,71	12,49	12,74	11M	2.508
20/03/2024	0,00%	0,00	12,70	12,71	12,68	12,75	23M	3.966
19/03/2024	-0,39%	-0,05	12,70	12,80	12,60	12,80	11M	2.644
18/03/2024	0,16%	0,02	12,75	12,73	12,66	12,88	13M	2.597
15/03/2024	-0,55%	-0,07	12,73	12,71	12,68	12,85	20M	2.938
14/03/2024	-1,54%	-0,20	12,80	13,00	12,61	13,00	24M	4.498
13/03/2024	0,39%	0,05	13,00	12,99	12,81	13,05	14M	3.368
12/03/2024	0,00%	0,00	12,95	13,00	12,92	13,02	7M	2.178
11/03/2024	-0,84%	-0,11	12,95	13,02	12,91	13,05	23M	4.165
08/03/2024	1,95%	0,25	13,06	12,65	12,60	13,08	22M	5.354
07/03/2024	0,87%	0,11	12,81	12,75	12,69	12,88	24M	5.484
06/03/2024	1,20%	0,15	12,70	12,60	12,54	12,82	46M	10.196
05/03/2024	1,37%	0,17	12,55	12,44	12,40	12,62	31M	4.834
04/03/2024	-1,04%	-0,13	12,38	12,51	12,22	12,83	35M	7.497
01/03/2024	3,82%	0,46	12,51	12,06	12,03	12,63	30M	11.812
29/02/2024	-0,17%	-0,02	12,05	12,00	11,79	12,32	26M	4.208
28/02/2024	-1,71%	-0,21	12,07	12,20	11,99	12,32	24M	5.662
27/02/2024	1,07%	0,13	12,28	12,20	11,95	12,28	37M	6.585
26/02/2024	-5,08%	-0,65	12,15	12,80	12,13	12,80	13M	3.752
23/02/2024	-2,29%	-0,30	12,80	13,07	12,77	13,07	6M	2.009
22/02/2024	-0,15%	-0,02	13,10	13,15	12,93	13,17	10M	2.788
21/02/2024	0,92%	0,12	13,12	13,02	12,92	13,18	10M	2.902
20/02/2024	0,00%	0,00	13,00	12,98	12,92	13,04	17M	4.637
19/02/2024	-1,52%	-0,20	13,00	13,20	12,88	13,22	8M	1.973
16/02/2024	0,00%	0,00	13,20	13,20	12,88	13,25	9M	2.007
15/02/2024	0,38%	0,05	13,20	13,06	12,94	13,23	41M	4.875
14/02/2024	-0,08%	-0,01	13,15	13,14	13,07	13,27	42M	6.350
09/02/2024	-0,15%	-0,02	13,16	13,18	13,11	13,37	18M	5.543
08/02/2024	0,38%	0,05	13,18	13,12	12,81	13,18	50M	5.583
07/02/2024	1,78%	0,23	13,13	12,74	12,73	13,13	30M	4.924
06/02/2024	-0,77%	-0,10	12,90	13,00	12,85	13,06	48M	9.663
05/02/2024	3,01%	0,38	13,00	12,60	12,52	13,02	88M	16.236
02/02/2024	3,10%	0,38	12,62	12,19	12,19	12,62	33M	6.341
01/02/2024	1,32%	0,16	12,24	12,03	11,99	12,39	27M	6.052
31/01/2024	0,67%	0,08	12,08	11,95	11,85	12,25	12M	3.950
30/01/2024	-0,91%	-0,11	12,00	12,00	11,80	12,12	78M	10.668
29/01/2024	2,37%	0,28	12,11	11,83	11,75	12,24	67M	6.587
26/01/2024	0,85%	0,10	11,83	11,83	11,74	12,03	14M	3.755
25/01/2024	-2,25%	-0,27	11,73	12,00	11,70	12,10	9M	2.847
24/01/2024	1,44%	0,17	12,00	11,98	11,87	12,08	26M	9.028
23/01/2024	1,72%	0,20	11,83	11,64	11,64	11,89	8M	2.973
22/01/2024	-3,57%	-0,43	11,63	12,06	11,62	12,06	16M	4.505
19/01/2024	2,20%	0,26	12,06	11,82	11,65	12,10	15M	3.834
18/01/2024	-1,50%	-0,18	11,80	12,06	11,76	12,06	11M	4.408
17/01/2024	0,17%	0,02	11,98	11,88	11,77	12,11	13M	4.270
16/01/2024	-	-	11,96	11,96	11,82	11,99	10M	3.961

Date,Open,High,Low,Close,Volume
26-Jul-24,11.21,11.62,11.21,11.54,8966576
25-Jul-24,11.49,11.49,11.21,11.31,7579597
24-Jul-24,11.73,11.73,11.38,11.38,7274837
23-Jul-24,11.94,11.95,11.71,11.73,6611348
22-Jul-24,11.82,12.06,11.82,12.02,4337003
19-Jul-24,11.77,11.94,11.70,11.94,6327692
18-Jul-24,11.98,12.00,11.68,11.79,25531397
17-Jul-24,12.24,12.24,11.97,11.97,14992674
16-Jul-24,11.90,12.42,11.90,12.19,18707142
15-Jul-24,12.09,12.09,11.75,11.90,13332911
12-Jul-24,11.90,12.09,11.81,12.00,13902254
11-Jul-24,11.72,12.00,11.72,11.81,16029167
10-Jul-24,11.77,11.89,11.70,11.80,14245742
09-Jul-24,11.76,11.82,11.62,11.76,6472885
08-Jul-24,11.79,11.92,11.56,11.70,6994543
05-Jul-24,11.94,12.06,11.72,12.01,8682779
04-Jul-24,11.88,12.13,11.57,11.94,7005877
03-Jul-24,11.51,11.84,11.51,11.84,18234286
02-Jul-24,11.55,11.74,11.39,11.50,15763530
01-Jul-24,11.41,11.59,11.25,11.58,9360839
28-Jun-24,11.40,11.59,11.36,11.36,9171065
27-Jun-24,11.29,11.45,11.18,11.36,14243770
26-Jun-24,11.48,11.51,11.28,11.28,7310393
25-Jun-24,11.40,11.64,11.40,11.50,4383195
24-Jun-24,11.55,11.68,11.46,11.55,8380899
21-Jun-24,11.25,11.54,11.18,11.54,10232602
20-Jun-24,11.33,11.42,11.10,11.25,8931577
19-Jun-24,11.27,11.33,11.07,11.26,3699082
18-Jun-24,10.99,11.27,10.93,11.27,7891500
17-Jun-24,11.15,11.16,10.92,10.96,10282637
14-Jun-24,11.11,11.30,11.08,11.18,10694210
13-Jun-24,11.27,11.27,11.07,11.19,8147230
12-Jun-24,11.25,11.27,10.97,11.17,17225602
11-Jun-24,11.10,11.19,10.96,11.19,31650388
10-Jun-24,11.43,11.43,10.96,11.11,16022739
07-Jun-24,11.50,11.60,11.43,11.43,11923594
06-Jun-24,11.49,11.67,11.44,11.51,5819783
05-Jun-24,11.56,11.63,11.40,11.45,8190436
04-Jun-24,11.31,11.64,11.30,11.56,12599202
03-Jun-24,11.16,11.48,11.12,11.40,9335539
31-May-24,11.48,11.48,11.13,11.16,11320287
29-May-24,11.36,11.43,11.18,11.43,12746216
28-May-24,11.45,11.48,11.23,11.36,13502136
27-May-24,11.67,11.67,11.21,11.43,8975332
24-May-24,12.10,12.17,11.67,11.67,34585283
23-May-24,12.17,12.27,11.85,12.17,12694690
22-May-24,12.26,12.30,12.14,12.19,9033005
21-May-24,12.13,12.25,11.97,12.19,15595534
20-May-24,11.91,12.08,11.66,12.03,79632323
17-May-24,12.04,12.09,11.93,11.94,5544026
16-May-24,12.01,12.22,11.98,11.99,17243366
15-May-24,12.20,12.39,12.10,12.10,9480592
14-May-24,12.09,12.38,11.94,12.26,21073343
13-May-24,12.18,12.27,12.03,12.08,15415639
10-May-24,12.20,12.33,12.15,12.25,26043820
09-May-24,12.19,12.37,12.11,12.30,25146546
08-May-24,12.24,12.30,11.97,12.20,25729031
07-May-24,12.20,12.39,12.18,12.21,14799598
06-May-24,12.04,12.30,12.04,12.20,17213926
03-May-24,12.09,12.30,12.02,12.20,17963799
02-May-24,12.01,12.09,11.85,12.00,14593030
30-Apr-24,11.86,12.05,11.86,11.95,29025278
29-Apr-24,11.69,11.96,11.67,11.96,11317454
26-Apr-24,11.55,11.82,11.52,11.69,10291378
25-Apr-24,11.08,11.54,11.06,11.54,12382173
24-Apr-24,10.94,11.07,10.89,11.05,17680167
23-Apr-24,10.83,11.01,10.82,10.93,28269435
22-Apr-24,10.85,10.97,10.83,10.85,17815805
19-Apr-24,10.79,11.01,10.78,10.85,20477099
18-Apr-24,10.80,10.94,10.70,10.83,10076946
17-Apr-24,10.88,10.95,10.49,10.74,10987986
16-Apr-24,10.71,10.92,10.57,10.88,14581386
15-Apr-24,10.90,10.92,10.68,10.77,22706632
12-Apr-24,11.70,11.75,11.50,11.67,25063692
11-Apr-24,11.78,11.78,11.48,11.54,21078785
10-Apr-24,11.75,11.82,11.50,11.72,30582484
09-Apr-24,12.01,12.03,11.66,11.73,15581424
08-Apr-24,12.02,12.07,11.80,12.02,22174939
05-Apr-24,12.03,12.06,11.90,11.97,5677786
04-Apr-24,12.30,12.61,11.89,11.95,13715190
03-Apr-24,12.05,12.18,11.77,11.89,14803646
02-Apr-24,12.12,12.22,11.88,12.04,19686572
01-Apr-24,12.16,12.22,12.03,12.21,11015162
28-Mar-24,12.03,12.26,11.68,12.16,39104523
27-Mar-24,11.46,12.03,11.46,12.03,28298674
26-Mar-24,11.97,12.03,11.46,11.57,16042067
25-Mar-24,12.62,12.62,11.98,11.98,8775440
22-Mar-24,12.60,12.65,12.56,12.63,10011723
21-Mar-24,12.71,12.74,12.49,12.63,11330499
20-Mar-24,12.71,12.75,12.68,12.70,22735631
19-Mar-24,12.80,12.80,12.60,12.70,11477873
18-Mar-24,12.73,12.88,12.66,12.75,13492577
15-Mar-24,12.71,12.85,12.68,12.73,19712686
14-Mar-24,13.00,13.00,12.61,12.80,24141637
13-Mar-24,12.99,13.05,12.81,13.00,13517314
12-Mar-24,13.00,13.02,12.92,12.95,7100264
11-Mar-24,13.02,13.05,12.91,12.95,23308107
08-Mar-24,12.65,13.08,12.60,13.06,21926253
07-Mar-24,12.75,12.88,12.69,12.81,24039070
06-Mar-24,12.60,12.82,12.54,12.70,46320598
05-Mar-24,12.44,12.62,12.40,12.55,30629854
04-Mar-24,12.51,12.83,12.22,12.38,34926905
01-Mar-24,12.06,12.63,12.03,12.51,29886684
29-Feb-24,12.00,12.32,11.79,12.05,26126268
28-Feb-24,12.20,12.32,11.99,12.07,24431984
27-Feb-24,12.20,12.28,11.95,12.28,37355256
26-Feb-24,12.80,12.80,12.13,12.15,13352456
23-Feb-24,13.07,13.07,12.77,12.80,5873009
22-Feb-24,13.15,13.17,12.93,13.10,10142070
21-Feb-24,13.02,13.18,12.92,13.12,10200331
20-Feb-24,12.98,13.04,12.92,13.00,17421749
19-Feb-24,13.20,13.22,12.88,13.00,8276770
16-Feb-24,13.20,13.25,12.88,13.20,9434033
15-Feb-24,13.06,13.23,12.94,13.20,40949212
14-Feb-24,13.14,13.27,13.07,13.15,41563395
09-Feb-24,13.18,13.37,13.11,13.16,18484645
08-Feb-24,13.12,13.18,12.81,13.18,49921810
07-Feb-24,12.74,13.13,12.73,13.13,30079344
06-Feb-24,13.00,13.06,12.85,12.90,48464265
05-Feb-24,12.60,13.02,12.52,13.00,87625074
02-Feb-24,12.19,12.62,12.19,12.62,33034790
01-Feb-24,12.03,12.39,11.99,12.24,26695203
31-Jan-24,11.95,12.25,11.85,12.08,12126913
30-Jan-24,12.00,12.12,11.80,12.00,78055586
29-Jan-24,11.83,12.24,11.75,12.11,67123127
26-Jan-24,11.83,12.03,11.74,11.83,14435844
25-Jan-24,12.00,12.10,11.70,11.73,8592492
24-Jan-24,11.98,12.08,11.87,12.00,26189051
23-Jan-24,11.64,11.89,11.64,11.83,7665214
22-Jan-24,12.06,12.06,11.62,11.63,16143491
19-Jan-24,11.82,12.10,11.65,12.06,15285523
18-Jan-24,12.06,12.06,11.76,11.80,11228427
17-Jan-24,11.88,12.11,11.77,11.98,12989240
16-Jan-24,11.96,11.99,11.82,11.96,10476652

*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: ODPV3