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
10/01/2025	-1,90%	-0,20	10,35	10,66	10,31	10,70	16M	4.373
09/01/2025	0,86%	0,09	10,55	10,50	10,40	10,66	5M	2.478
08/01/2025	-0,66%	-0,07	10,46	10,54	10,40	10,55	5M	2.869
07/01/2025	-0,75%	-0,08	10,53	10,70	10,51	10,70	7M	3.176
06/01/2025	2,81%	0,29	10,61	10,35	10,35	10,64	6M	3.240
03/01/2025	-3,10%	-0,33	10,32	10,58	10,30	10,61	9M	5.096
02/01/2025	-1,93%	-0,21	10,65	10,77	10,62	10,93	9M	4.030

30/12/2024	1,02%	0,11	10,86	10,90	10,67	10,91	9M	3.532
27/12/2024	0,66%	0,07	10,75	10,60	10,56	10,96	10M	3.989
26/12/2024	-0,28%	-0,03	10,68	10,83	10,64	10,83	5M	2.047
23/12/2024	0,56%	0,06	10,71	10,58	10,51	10,76	7M	2.660
20/12/2024	1,91%	0,20	10,65	10,52	10,40	10,80	10M	3.527
19/12/2024	1,65%	0,17	10,45	10,38	10,24	10,45	8M	3.284
18/12/2024	-2,10%	-0,22	10,28	10,50	10,24	10,52	6M	2.569
17/12/2024	0,48%	0,05	10,50	10,44	10,41	10,60	8M	2.545
16/12/2024	-3,06%	-0,33	10,45	10,75	10,45	10,79	8M	2.438
13/12/2024	1,70%	0,18	10,78	10,69	10,59	10,86	10M	4.555
12/12/2024	-0,93%	-0,10	10,60	10,70	10,52	10,72	18M	3.945
11/12/2024	-1,38%	-0,15	10,70	10,93	10,60	10,94	12M	4.042
10/12/2024	1,40%	0,15	10,85	10,80	10,75	10,93	8M	3.381
09/12/2024	-0,19%	-0,02	10,70	10,72	10,54	10,79	7M	2.782
06/12/2024	-0,83%	-0,09	10,72	10,81	10,63	10,85	5M	1.873
05/12/2024	-1,19%	-0,13	10,81	11,05	10,81	11,09	5M	1.836
04/12/2024	-0,27%	-0,03	10,94	10,97	10,91	11,06	8M	3.260
03/12/2024	0,27%	0,03	10,97	10,94	10,84	11,12	13M	2.785
02/12/2024	1,30%	0,14	10,94	10,80	10,78	10,96	10M	4.326
29/11/2024	1,50%	0,16	10,80	10,67	10,48	10,88	10M	5.058
28/11/2024	0,95%	0,10	10,64	10,66	10,43	10,75	7M	2.095
27/11/2024	-3,57%	-0,39	10,54	11,04	10,54	11,04	5M	1.767
26/11/2024	2,25%	0,24	10,93	10,79	10,69	10,93	5M	1.797
25/11/2024	-0,19%	-0,02	10,69	10,79	10,62	10,88	9M	2.537
22/11/2024	1,90%	0,20	10,71	10,60	10,50	10,75	5M	2.134
21/11/2024	-0,38%	-0,04	10,51	10,55	10,41	10,56	3M	1.293
19/11/2024	0,96%	0,10	10,55	10,40	10,32	10,55	5M	2.366
18/11/2024	1,26%	0,13	10,45	10,27	10,23	10,54	9M	4.456
14/11/2024	-4,18%	-0,45	10,32	10,74	10,32	10,84	9M	2.915
13/11/2024	1,22%	0,13	10,77	10,70	10,61	10,82	9M	3.834
12/11/2024	-1,85%	-0,20	10,64	10,80	10,59	10,97	15M	4.783
11/11/2024	-4,41%	-0,50	10,84	11,19	10,81	11,19	6M	2.390
08/11/2024	0,00%	0,00	11,34	11,35	11,28	11,46	7M	2.869
07/11/2024	-7,13%	-0,87	11,34	12,10	11,26	12,23	22M	4.652
06/11/2024	5,62%	0,65	12,21	11,44	11,39	12,47	27M	7.264
05/11/2024	1,14%	0,13	11,56	11,34	11,27	11,65	14M	3.934
04/11/2024	4,29%	0,47	11,43	11,07	10,99	11,43	11M	3.274
01/11/2024	-0,36%	-0,04	10,96	10,99	10,82	11,02	14M	4.437
31/10/2024	5,06%	0,53	11,00	10,37	10,37	11,00	26M	6.304
30/10/2024	1,55%	0,16	10,47	10,36	10,28	10,48	21M	3.438
29/10/2024	-1,15%	-0,12	10,31	10,45	10,28	10,49	12M	4.333
28/10/2024	0,77%	0,08	10,43	10,45	10,38	10,56	14M	4.070
25/10/2024	-1,80%	-0,19	10,35	10,55	10,35	10,59	6M	3.754
24/10/2024	-0,09%	-0,01	10,54	10,55	10,41	10,59	12M	6.034
23/10/2024	-1,31%	-0,14	10,55	10,58	10,49	10,73	9M	4.009
22/10/2024	0,75%	0,08	10,69	10,60	10,49	10,71	7M	3.862
21/10/2024	-1,12%	-0,12	10,61	10,79	10,61	10,79	7M	2.774
18/10/2024	1,71%	0,18	10,73	10,54	10,48	10,73	11M	3.930
17/10/2024	1,83%	0,19	10,55	10,36	10,23	10,55	10M	3.824
16/10/2024	1,07%	0,11	10,36	10,24	10,24	10,53	34M	4.973
15/10/2024	0,20%	0,02	10,25	10,23	10,23	10,43	11M	3.894
14/10/2024	-0,10%	-0,01	10,23	10,25	10,14	10,49	16M	6.870
11/10/2024	-2,01%	-0,21	10,24	10,53	10,24	10,53	9M	3.319
10/10/2024	-2,70%	-0,29	10,45	10,75	10,45	10,80	9M	3.854
09/10/2024	-1,65%	-0,18	10,74	10,92	10,74	10,94	11M	3.938
08/10/2024	-4,80%	-0,55	10,92	11,41	10,92	11,41	11M	3.864
07/10/2024	4,94%	0,54	11,47	10,93	10,93	11,47	21M	5.344
04/10/2024	-1,18%	-0,13	10,93	11,06	10,90	11,07	5M	2.217
03/10/2024	0,27%	0,03	11,06	11,00	10,90	11,11	13M	4.014
02/10/2024	-0,36%	-0,04	11,03	11,07	10,90	11,21	14M	5.514
01/10/2024	-1,60%	-0,18	11,07	11,25	11,07	11,29	9M	3.874
30/09/2024	-0,35%	-0,04	11,25	11,29	11,20	11,36	9M	3.552
27/09/2024	-0,44%	-0,05	11,29	11,41	11,25	11,42	9M	3.460
26/09/2024	0,09%	0,01	11,34	11,31	11,31	11,50	10M	4.161
25/09/2024	0,89%	0,10	11,33	11,33	11,20	11,33	8M	2.629
24/09/2024	-0,97%	-0,11	11,23	11,50	11,23	11,50	5M	2.278
23/09/2024	0,62%	0,07	11,34	11,27	11,23	11,39	8M	3.143
20/09/2024	-1,40%	-0,16	11,27	11,50	11,20	11,50	17M	5.111
19/09/2024	-3,38%	-0,40	11,43	12,00	11,43	12,00	10M	3.920
18/09/2024	-0,17%	-0,02	11,83	11,60	11,60	12,02	8M	2.900
17/09/2024	-0,59%	-0,07	11,85	11,92	11,76	11,92	4M	1.634
16/09/2024	1,02%	0,12	11,92	11,92	11,76	11,93	4M	1.848
13/09/2024	0,60%	0,07	11,80	11,76	11,66	11,91	6M	2.171
12/09/2024	-0,34%	-0,04	11,73	11,70	11,34	11,79	13M	4.711
11/09/2024	0,26%	0,03	11,77	11,85	11,60	12,03	11M	3.782
10/09/2024	0,51%	0,06	11,74	11,66	11,58	11,84	9M	3.206
09/09/2024	0,78%	0,09	11,68	11,58	11,50	11,76	8M	3.012
06/09/2024	-0,60%	-0,07	11,59	11,73	11,48	11,74	9M	3.444
05/09/2024	0,00%	0,00	11,66	11,58	11,42	11,72	15M	3.637
04/09/2024	2,55%	0,29	11,66	11,45	11,38	11,71	16M	4.359
03/09/2024	2,06%	0,23	11,37	11,25	11,20	11,47	13M	4.808
02/09/2024	-1,07%	-0,12	11,14	11,27	11,13	11,27	6M	2.783
30/08/2024	0,99%	0,11	11,26	11,15	11,04	11,28	11M	3.445
29/08/2024	-1,68%	-0,19	11,15	11,34	11,08	11,34	9M	3.822
28/08/2024	-1,31%	-0,15	11,34	11,51	11,29	11,51	14M	5.308
27/08/2024	-1,12%	-0,13	11,49	11,67	11,49	11,67	8M	2.868
26/08/2024	-1,94%	-0,23	11,62	11,85	11,53	11,85	7M	3.053
23/08/2024	1,54%	0,18	11,85	11,67	11,63	11,99	15M	3.455
22/08/2024	-1,02%	-0,12	11,67	11,83	11,56	11,83	9M	3.486
21/08/2024	0,43%	0,05	11,79	11,76	11,74	11,87	16M	4.535
20/08/2024	-1,51%	-0,18	11,74	11,92	11,73	11,94	10M	2.919
19/08/2024	0,85%	0,10	11,92	11,88	11,71	11,92	10M	3.697
16/08/2024	-0,67%	-0,08	11,82	12,00	11,74	12,07	15M	5.588
15/08/2024	2,06%	0,24	11,90	11,72	11,62	11,94	19M	7.564
14/08/2024	-1,10%	-0,13	11,66	11,82	11,57	11,86	14M	5.221
13/08/2024	0,08%	0,01	11,79	11,79	11,73	11,90	9M	4.045
12/08/2024	0,08%	0,01	11,78	11,70	11,64	11,99	13M	5.187
09/08/2024	0,34%	0,04	11,77	11,76	11,72	11,89	8M	2.969
08/08/2024	0,51%	0,06	11,73	11,75	11,54	11,87	12M	2.947
07/08/2024	4,95%	0,55	11,67	11,25	11,19	12,03	18M	6.714
06/08/2024	-6,55%	-0,78	11,12	12,00	11,12	12,01	20M	6.049
05/08/2024	3,57%	0,41	11,90	11,46	11,25	11,94	16M	4.566
02/08/2024	1,59%	0,18	11,49	11,32	11,30	11,57	18M	5.167
01/08/2024	-0,09%	-0,01	11,31	11,25	11,25	11,58	8M	2.652
31/07/2024	0,00%	0,00	11,32	11,30	11,30	11,48	8M	1.899
30/07/2024	-1,48%	-0,17	11,32	11,45	11,32	11,55	7M	2.930
29/07/2024	-0,43%	-0,05	11,49	11,64	11,49	11,64	6M	2.483
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	-	-	11,58	11,41	11,25	11,59	9M	2.746

Date,Open,High,Low,Close,Volume
10-Jan-25,10.66,10.70,10.31,10.35,16069933
09-Jan-25,10.50,10.66,10.40,10.55,5221270
08-Jan-25,10.54,10.55,10.40,10.46,5262705
07-Jan-25,10.70,10.70,10.51,10.53,6735668
06-Jan-25,10.35,10.64,10.35,10.61,5553466
03-Jan-25,10.58,10.61,10.30,10.32,8587212
02-Jan-25,10.77,10.93,10.62,10.65,9432660
30-Dec-24,10.90,10.91,10.67,10.86,8673506
27-Dec-24,10.60,10.96,10.56,10.75,9564281
26-Dec-24,10.83,10.83,10.64,10.68,4944510
23-Dec-24,10.58,10.76,10.51,10.71,7316168
20-Dec-24,10.52,10.80,10.40,10.65,10465220
19-Dec-24,10.38,10.45,10.24,10.45,8387130
18-Dec-24,10.50,10.52,10.24,10.28,5546069
17-Dec-24,10.44,10.60,10.41,10.50,7630747
16-Dec-24,10.75,10.79,10.45,10.45,7686387
13-Dec-24,10.69,10.86,10.59,10.78,10476077
12-Dec-24,10.70,10.72,10.52,10.60,17820089
11-Dec-24,10.93,10.94,10.60,10.70,11778435
10-Dec-24,10.80,10.93,10.75,10.85,8423077
09-Dec-24,10.72,10.79,10.54,10.70,6811534
06-Dec-24,10.81,10.85,10.63,10.72,4895639
05-Dec-24,11.05,11.09,10.81,10.81,4907014
04-Dec-24,10.97,11.06,10.91,10.94,8200862
03-Dec-24,10.94,11.12,10.84,10.97,12646450
02-Dec-24,10.80,10.96,10.78,10.94,10496495
29-Nov-24,10.67,10.88,10.48,10.80,10001122
28-Nov-24,10.66,10.75,10.43,10.64,6628369
27-Nov-24,11.04,11.04,10.54,10.54,5304938
26-Nov-24,10.79,10.93,10.69,10.93,5039111
25-Nov-24,10.79,10.88,10.62,10.69,9398896
22-Nov-24,10.60,10.75,10.50,10.71,4714948
21-Nov-24,10.55,10.56,10.41,10.51,2938156
19-Nov-24,10.40,10.55,10.32,10.55,4525199
18-Nov-24,10.27,10.54,10.23,10.45,9330517
14-Nov-24,10.74,10.84,10.32,10.32,8898352
13-Nov-24,10.70,10.82,10.61,10.77,8910994
12-Nov-24,10.80,10.97,10.59,10.64,14903914
11-Nov-24,11.19,11.19,10.81,10.84,6497841
08-Nov-24,11.35,11.46,11.28,11.34,6893497
07-Nov-24,12.10,12.23,11.26,11.34,22434264
06-Nov-24,11.44,12.47,11.39,12.21,27373735
05-Nov-24,11.34,11.65,11.27,11.56,13974845
04-Nov-24,11.07,11.43,10.99,11.43,11035150
01-Nov-24,10.99,11.02,10.82,10.96,14337679
31-Oct-24,10.37,11.00,10.37,11.00,26088303
30-Oct-24,10.36,10.48,10.28,10.47,20597695
29-Oct-24,10.45,10.49,10.28,10.31,11764424
28-Oct-24,10.45,10.56,10.38,10.43,13526423
25-Oct-24,10.55,10.59,10.35,10.35,6221534
24-Oct-24,10.55,10.59,10.41,10.54,11733201
23-Oct-24,10.58,10.73,10.49,10.55,8861188
22-Oct-24,10.60,10.71,10.49,10.69,6688673
21-Oct-24,10.79,10.79,10.61,10.61,6543060
18-Oct-24,10.54,10.73,10.48,10.73,10511073
17-Oct-24,10.36,10.55,10.23,10.55,10420715
16-Oct-24,10.24,10.53,10.24,10.36,33897130
15-Oct-24,10.23,10.43,10.23,10.25,10544991
14-Oct-24,10.25,10.49,10.14,10.23,15740188
11-Oct-24,10.53,10.53,10.24,10.24,9092765
10-Oct-24,10.75,10.80,10.45,10.45,8740455
09-Oct-24,10.92,10.94,10.74,10.74,11250742
08-Oct-24,11.41,11.41,10.92,10.92,10630567
07-Oct-24,10.93,11.47,10.93,11.47,21251220
04-Oct-24,11.06,11.07,10.90,10.93,5483799
03-Oct-24,11.00,11.11,10.90,11.06,12841052
02-Oct-24,11.07,11.21,10.90,11.03,14249997
01-Oct-24,11.25,11.29,11.07,11.07,8747472
30-Sep-24,11.29,11.36,11.20,11.25,8621674
27-Sep-24,11.41,11.42,11.25,11.29,8618256
26-Sep-24,11.31,11.50,11.31,11.34,10312150
25-Sep-24,11.33,11.33,11.20,11.33,7756751
24-Sep-24,11.50,11.50,11.23,11.23,5399617
23-Sep-24,11.27,11.39,11.23,11.34,8402682
20-Sep-24,11.50,11.50,11.20,11.27,16522843
19-Sep-24,12.00,12.00,11.43,11.43,10109936
18-Sep-24,11.60,12.02,11.60,11.83,7930614
17-Sep-24,11.92,11.92,11.76,11.85,3684835
16-Sep-24,11.92,11.93,11.76,11.92,3976565
13-Sep-24,11.76,11.91,11.66,11.80,6031581
12-Sep-24,11.70,11.79,11.34,11.73,13098045
11-Sep-24,11.85,12.03,11.60,11.77,10749620
10-Sep-24,11.66,11.84,11.58,11.74,9293173
09-Sep-24,11.58,11.76,11.50,11.68,7835006
06-Sep-24,11.73,11.74,11.48,11.59,8978428
05-Sep-24,11.58,11.72,11.42,11.66,14527560
04-Sep-24,11.45,11.71,11.38,11.66,15558919
03-Sep-24,11.25,11.47,11.20,11.37,13479291
02-Sep-24,11.27,11.27,11.13,11.14,5519563
30-Aug-24,11.15,11.28,11.04,11.26,10833735
29-Aug-24,11.34,11.34,11.08,11.15,8839868
28-Aug-24,11.51,11.51,11.29,11.34,13661525
27-Aug-24,11.67,11.67,11.49,11.49,7859298
26-Aug-24,11.85,11.85,11.53,11.62,7291167
23-Aug-24,11.67,11.99,11.63,11.85,15056816
22-Aug-24,11.83,11.83,11.56,11.67,9345534
21-Aug-24,11.76,11.87,11.74,11.79,16219253
20-Aug-24,11.92,11.94,11.73,11.74,9763705
19-Aug-24,11.88,11.92,11.71,11.92,10256856
16-Aug-24,12.00,12.07,11.74,11.82,15018778
15-Aug-24,11.72,11.94,11.62,11.90,19014209
14-Aug-24,11.82,11.86,11.57,11.66,14014933
13-Aug-24,11.79,11.90,11.73,11.79,8856476
12-Aug-24,11.70,11.99,11.64,11.78,13436818
09-Aug-24,11.76,11.89,11.72,11.77,7590651
08-Aug-24,11.75,11.87,11.54,11.73,11602849
07-Aug-24,11.25,12.03,11.19,11.67,18032063
06-Aug-24,12.00,12.01,11.12,11.12,20437092
05-Aug-24,11.46,11.94,11.25,11.90,16498268
02-Aug-24,11.32,11.57,11.30,11.49,17958322
01-Aug-24,11.25,11.58,11.25,11.31,8121539
31-Jul-24,11.30,11.48,11.30,11.32,7866362
30-Jul-24,11.45,11.55,11.32,11.32,6886959
29-Jul-24,11.64,11.64,11.49,11.49,5947981
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

*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