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
05/12/2023	0,09%	0,01	11,05	10,99	10,99	11,23	7M	2.924
04/12/2023	-1,25%	-0,14	11,04	11,17	10,95	11,21	12M	3.208
01/12/2023	0,63%	0,07	11,18	11,05	11,00	11,19	11M	3.364
30/11/2023	0,82%	0,09	11,11	11,02	10,89	11,23	26M	9.148
29/11/2023	-2,56%	-0,29	11,02	11,41	11,00	11,41	19M	6.388
28/11/2023	1,80%	0,20	11,31	11,14	11,09	11,42	10M	4.159
27/11/2023	1,18%	0,13	11,11	10,94	10,94	11,17	10M	2.128
24/11/2023	0,18%	0,02	10,98	10,96	10,87	11,05	11M	5.432
23/11/2023	0,18%	0,02	10,96	10,90	10,77	11,03	8M	2.624
22/11/2023	-3,70%	-0,42	10,94	11,34	10,86	11,54	11M	4.656
21/11/2023	-1,22%	-0,14	11,36	11,40	11,29	11,49	11M	4.216

20/11/2023	0,79%	0,09	11,50	11,41	11,36	11,66	6M	2.509
17/11/2023	-3,14%	-0,37	11,41	11,78	11,41	11,93	16M	4.875
16/11/2023	-0,76%	-0,09	11,78	11,86	11,61	12,04	18M	8.696
14/11/2023	0,42%	0,05	11,87	11,78	11,71	12,22	24M	7.386
13/11/2023	-1,01%	-0,12	11,82	11,94	11,75	12,08	12M	4.644
10/11/2023	0,76%	0,09	11,94	11,90	11,76	12,04	28M	7.307
09/11/2023	-2,07%	-0,25	11,85	12,10	11,79	12,25	41M	5.223
08/11/2023	3,77%	0,44	12,10	11,61	11,61	12,23	34M	5.955
07/11/2023	0,09%	0,01	11,66	11,65	11,28	11,77	35M	7.068
06/11/2023	3,01%	0,34	11,65	11,39	11,26	11,73	49M	5.402
03/11/2023	5,01%	0,54	11,31	10,91	10,82	11,38	35M	7.858
01/11/2023	3,16%	0,33	10,77	10,44	10,44	10,80	20M	8.661
31/10/2023	2,35%	0,24	10,44	10,19	10,03	10,63	20M	6.635
30/10/2023	-1,83%	-0,19	10,20	10,40	10,15	10,40	11M	3.003
27/10/2023	-1,52%	-0,16	10,39	10,53	10,27	10,57	11M	4.176
26/10/2023	-0,38%	-0,04	10,55	10,59	10,46	10,74	10M	3.365
25/10/2023	-5,53%	-0,62	10,59	11,22	10,59	11,35	10M	3.584
24/10/2023	1,54%	0,17	11,21	11,10	10,93	11,31	13M	4.198
23/10/2023	3,08%	0,33	11,04	10,56	10,53	11,08	9M	2.969
20/10/2023	3,18%	0,33	10,71	10,41	10,26	10,71	10M	2.594
19/10/2023	-0,95%	-0,10	10,38	10,46	10,28	10,67	20M	4.485
18/10/2023	-0,95%	-0,10	10,48	10,53	10,28	10,58	18M	3.768
17/10/2023	-1,12%	-0,12	10,58	10,65	10,52	10,74	8M	3.512
16/10/2023	-1,11%	-0,12	10,70	10,90	10,54	10,90	6M	2.173
13/10/2023	-0,82%	-0,09	10,82	10,88	10,65	10,98	8M	3.470
11/10/2023	-1,09%	-0,12	10,91	11,06	10,80	11,07	6M	2.261
10/10/2023	3,28%	0,35	11,03	10,70	10,69	11,03	13M	3.857
09/10/2023	1,71%	0,18	10,68	10,48	10,41	10,71	10M	3.786
06/10/2023	-3,05%	-0,33	10,50	10,75	10,45	10,81	9M	2.700
05/10/2023	1,12%	0,12	10,83	10,70	10,64	10,90	11M	2.796
04/10/2023	-0,65%	-0,07	10,71	10,85	10,70	10,91	7M	2.309
03/10/2023	-1,91%	-0,21	10,78	10,86	10,75	11,02	20M	5.922
02/10/2023	0,92%	0,10	10,99	10,90	10,84	11,05	8M	3.495
29/09/2023	-0,09%	-0,01	10,89	10,97	10,85	11,19	16M	3.331
28/09/2023	3,71%	0,39	10,90	10,44	10,34	10,98	19M	4.878
27/09/2023	-5,74%	-0,64	10,51	11,20	10,39	11,21	47M	7.109
26/09/2023	-0,98%	-0,11	11,15	11,21	11,08	11,28	46M	12.727
25/09/2023	1,08%	0,12	11,26	11,00	11,00	11,29	13M	3.982
22/09/2023	-0,89%	-0,10	11,14	11,28	11,08	11,44	22M	3.857
21/09/2023	1,63%	0,18	11,24	10,96	10,89	11,37	28M	5.322
20/09/2023	1,75%	0,19	11,06	10,97	10,87	11,29	19M	4.579
19/09/2023	1,21%	0,13	10,87	10,79	10,74	10,89	14M	3.830
18/09/2023	-0,56%	-0,06	10,74	10,87	10,74	10,87	6M	2.206
15/09/2023	0,47%	0,05	10,80	10,80	10,72	10,81	10M	3.265
14/09/2023	0,19%	0,02	10,75	10,84	10,71	10,84	11M	5.076
13/09/2023	-0,92%	-0,10	10,73	10,88	10,67	10,89	8M	3.786
12/09/2023	2,75%	0,29	10,83	10,60	10,55	10,87	11M	4.684
11/09/2023	1,25%	0,13	10,54	10,41	10,36	10,61	8M	3.643
08/09/2023	-2,07%	-0,22	10,41	10,52	10,39	10,60	9M	3.423
06/09/2023	1,14%	0,12	10,63	10,52	10,50	10,79	14M	5.259
05/09/2023	-0,10%	-0,01	10,51	10,41	10,35	10,58	8M	3.913
04/09/2023	-0,38%	-0,04	10,52	10,56	10,33	10,59	5M	2.196
01/09/2023	2,13%	0,22	10,56	10,45	10,27	10,56	15M	5.917
31/08/2023	-0,48%	-0,05	10,34	10,33	10,08	10,36	23M	8.793
30/08/2023	-0,86%	-0,09	10,39	10,47	10,25	10,57	17M	6.358
29/08/2023	-0,66%	-0,07	10,48	10,60	10,18	10,61	18M	4.950
28/08/2023	0,29%	0,03	10,55	10,52	10,33	10,64	15M	4.039
25/08/2023	-3,04%	-0,33	10,52	10,85	10,33	10,85	16M	4.862
24/08/2023	0,00%	0,00	10,85	10,85	10,74	11,05	9M	2.839
23/08/2023	-1,63%	-0,18	10,85	11,11	10,65	11,13	25M	7.503
22/08/2023	-0,27%	-0,03	11,03	11,06	10,98	11,19	10M	3.346
21/08/2023	-0,72%	-0,08	11,06	11,06	10,84	11,17	12M	3.902
18/08/2023	-5,19%	-0,61	11,14	11,71	10,94	11,71	20M	4.546
17/08/2023	2,62%	0,30	11,75	11,50	11,47	11,86	25M	4.965
16/08/2023	0,44%	0,05	11,45	11,42	11,28	11,50	14M	3.927
15/08/2023	0,35%	0,04	11,40	11,32	11,32	11,49	14M	5.527
14/08/2023	-2,41%	-0,28	11,36	11,80	11,29	11,80	10M	3.761
11/08/2023	1,04%	0,12	11,64	11,50	11,50	11,82	11M	3.580
10/08/2023	-8,43%	-1,06	11,52	12,64	10,91	12,64	69M	11.758
09/08/2023	-0,16%	-0,02	12,58	12,50	12,34	12,63	12M	2.365
08/08/2023	2,77%	0,34	12,60	12,14	11,74	12,71	35M	5.144
07/08/2023	-1,13%	-0,14	12,26	12,40	12,14	12,75	14M	3.368
04/08/2023	2,14%	0,26	12,40	12,13	12,02	12,40	16M	4.661
03/08/2023	-0,08%	-0,01	12,14	12,21	12,06	12,44	9M	2.361
02/08/2023	-0,08%	-0,01	12,15	12,16	11,87	12,17	10M	3.641
01/08/2023	-0,82%	-0,10	12,16	12,22	12,00	12,26	10M	2.656
31/07/2023	-0,97%	-0,12	12,26	12,39	12,21	12,68	13M	3.686
28/07/2023	1,06%	0,13	12,38	12,37	12,25	12,50	8M	1.916
27/07/2023	-0,81%	-0,10	12,25	12,35	12,25	12,51	19M	2.345
26/07/2023	-0,40%	-0,05	12,35	12,41	12,30	12,43	9M	1.768
25/07/2023	3,08%	0,37	12,40	12,17	12,16	12,43	13M	2.914
24/07/2023	-1,39%	-0,17	12,03	12,18	11,94	12,23	17M	3.986
21/07/2023	-2,48%	-0,31	12,20	12,58	12,11	12,60	27M	3.802
20/07/2023	1,71%	0,21	12,51	12,29	12,24	12,51	11M	2.535
19/07/2023	0,41%	0,05	12,30	12,28	12,18	12,43	12M	2.308
18/07/2023	2,08%	0,25	12,25	12,05	12,01	12,32	15M	2.764
17/07/2023	0,00%	0,00	12,00	12,00	11,92	12,14	13M	3.043
14/07/2023	-1,07%	-0,13	12,00	12,05	11,89	12,09	14M	4.233
13/07/2023	-2,10%	-0,26	12,13	12,49	11,98	12,49	12M	2.624
12/07/2023	-2,21%	-0,28	12,39	12,69	12,29	12,87	28M	6.800
11/07/2023	1,36%	0,17	12,67	12,50	12,41	12,75	16M	5.096
10/07/2023	-2,72%	-0,35	12,50	12,75	12,44	12,76	22M	6.005
07/07/2023	5,94%	0,72	12,85	12,13	12,10	12,85	111M	10.896
06/07/2023	-0,25%	-0,03	12,13	12,10	11,97	12,36	19M	4.780
05/07/2023	-0,73%	-0,09	12,16	12,26	12,16	12,34	15M	5.395
04/07/2023	-0,65%	-0,08	12,25	12,25	12,21	12,34	15M	4.254
03/07/2023	-1,75%	-0,22	12,33	12,47	12,16	12,51	32M	9.690
30/06/2023	5,02%	0,60	12,55	11,94	11,92	12,85	75M	12.321
29/06/2023	4,00%	0,46	11,95	11,58	11,44	11,98	25M	7.634
28/06/2023	-0,43%	-0,05	11,49	11,45	11,33	11,63	13M	4.937
27/06/2023	-3,03%	-0,36	11,54	11,91	11,53	12,03	12M	3.277
26/06/2023	-0,83%	-0,10	11,90	12,00	11,68	12,02	10M	2.379
23/06/2023	0,33%	0,04	12,00	11,78	11,77	12,13	25M	5.952
22/06/2023	-1,16%	-0,14	11,96	12,02	11,94	12,04	32M	7.158
21/06/2023	3,77%	0,44	12,10	11,68	11,57	12,11	33M	7.738
20/06/2023	1,04%	0,12	11,66	11,49	11,44	11,70	16M	5.258
19/06/2023	-0,09%	-0,01	11,54	11,55	11,42	11,68	12M	1.827
16/06/2023	-2,61%	-0,31	11,55	11,80	11,55	11,83	98M	9.966
15/06/2023	-2,87%	-0,35	11,86	12,19	11,75	12,21	50M	4.983
14/06/2023	3,04%	0,36	12,21	11,90	11,81	12,35	29M	8.262
13/06/2023	-2,31%	-0,28	11,85	12,16	11,52	12,16	30M	8.240
12/06/2023	2,62%	0,31	12,13	11,99	11,84	12,16	25M	6.042
09/06/2023	1,29%	0,15	11,82	11,67	11,64	11,89	26M	7.224
07/06/2023	1,92%	0,22	11,67	11,41	11,34	11,77	40M	8.264
06/06/2023	0,44%	0,05	11,45	11,50	11,42	11,69	14M	3.805
05/06/2023	2,24%	0,25	11,40	11,11	10,89	11,45	41M	4.920
02/06/2023	0,90%	0,10	11,15	11,11	11,00	11,32	21M	4.157
01/06/2023	3,95%	0,42	11,05	10,70	10,70	11,05	29M	10.230
31/05/2023	-6,51%	-0,74	10,63	11,37	10,57	11,39	59M	8.691
30/05/2023	-3,15%	-0,37	11,37	11,74	11,33	11,80	12M	5.253
29/05/2023	-0,84%	-0,10	11,74	11,81	11,38	11,86	23M	4.370
26/05/2023	1,20%	0,14	11,84	11,77	11,77	11,91	16M	5.037
25/05/2023	-	-	11,70	11,55	11,46	11,73	19M	5.801

Date,Open,High,Low,Close,Volume
05-Dec-23,10.99,11.23,10.99,11.05,7384309
04-Dec-23,11.17,11.21,10.95,11.04,12328213
01-Dec-23,11.05,11.19,11.00,11.18,11057105
30-Nov-23,11.02,11.23,10.89,11.11,25840894
29-Nov-23,11.41,11.41,11.00,11.02,18955912
28-Nov-23,11.14,11.42,11.09,11.31,9634455
27-Nov-23,10.94,11.17,10.94,11.11,10040431
24-Nov-23,10.96,11.05,10.87,10.98,11000416
23-Nov-23,10.90,11.03,10.77,10.96,7553650
22-Nov-23,11.34,11.54,10.86,10.94,11331021
21-Nov-23,11.40,11.49,11.29,11.36,10754074
20-Nov-23,11.41,11.66,11.36,11.50,6370039
17-Nov-23,11.78,11.93,11.41,11.41,16396481
16-Nov-23,11.86,12.04,11.61,11.78,18248546
14-Nov-23,11.78,12.22,11.71,11.87,24211752
13-Nov-23,11.94,12.08,11.75,11.82,12088649
10-Nov-23,11.90,12.04,11.76,11.94,28424495
09-Nov-23,12.10,12.25,11.79,11.85,41128289
08-Nov-23,11.61,12.23,11.61,12.10,33518213
07-Nov-23,11.65,11.77,11.28,11.66,34523108
06-Nov-23,11.39,11.73,11.26,11.65,49264043
03-Nov-23,10.91,11.38,10.82,11.31,35126581
01-Nov-23,10.44,10.80,10.44,10.77,19932535
31-Oct-23,10.19,10.63,10.03,10.44,19603390
30-Oct-23,10.40,10.40,10.15,10.20,11192604
27-Oct-23,10.53,10.57,10.27,10.39,10764725
26-Oct-23,10.59,10.74,10.46,10.55,10472817
25-Oct-23,11.22,11.35,10.59,10.59,9588916
24-Oct-23,11.10,11.31,10.93,11.21,12712927
23-Oct-23,10.56,11.08,10.53,11.04,8793274
20-Oct-23,10.41,10.71,10.26,10.71,9893110
19-Oct-23,10.46,10.67,10.28,10.38,19971875
18-Oct-23,10.53,10.58,10.28,10.48,17569721
17-Oct-23,10.65,10.74,10.52,10.58,8366234
16-Oct-23,10.90,10.90,10.54,10.70,5640739
13-Oct-23,10.88,10.98,10.65,10.82,8248807
11-Oct-23,11.06,11.07,10.80,10.91,5532671
10-Oct-23,10.70,11.03,10.69,11.03,13361663
09-Oct-23,10.48,10.71,10.41,10.68,9623028
06-Oct-23,10.75,10.81,10.45,10.50,8583555
05-Oct-23,10.70,10.90,10.64,10.83,10740828
04-Oct-23,10.85,10.91,10.70,10.71,6936803
03-Oct-23,10.86,11.02,10.75,10.78,20273633
02-Oct-23,10.90,11.05,10.84,10.99,7843690
29-Sep-23,10.97,11.19,10.85,10.89,15808522
28-Sep-23,10.44,10.98,10.34,10.90,18790114
27-Sep-23,11.20,11.21,10.39,10.51,47005126
26-Sep-23,11.21,11.28,11.08,11.15,46190653
25-Sep-23,11.00,11.29,11.00,11.26,12520726
22-Sep-23,11.28,11.44,11.08,11.14,22141421
21-Sep-23,10.96,11.37,10.89,11.24,28185003
20-Sep-23,10.97,11.29,10.87,11.06,19457312
19-Sep-23,10.79,10.89,10.74,10.87,13585755
18-Sep-23,10.87,10.87,10.74,10.74,6118775
15-Sep-23,10.80,10.81,10.72,10.80,9632663
14-Sep-23,10.84,10.84,10.71,10.75,10811240
13-Sep-23,10.88,10.89,10.67,10.73,8470434
12-Sep-23,10.60,10.87,10.55,10.83,11331931
11-Sep-23,10.41,10.61,10.36,10.54,8308624
08-Sep-23,10.52,10.60,10.39,10.41,8596499
06-Sep-23,10.52,10.79,10.50,10.63,14144910
05-Sep-23,10.41,10.58,10.35,10.51,7563620
04-Sep-23,10.56,10.59,10.33,10.52,4810642
01-Sep-23,10.45,10.56,10.27,10.56,15369393
31-Aug-23,10.33,10.36,10.08,10.34,22869037
30-Aug-23,10.47,10.57,10.25,10.39,16763632
29-Aug-23,10.60,10.61,10.18,10.48,17563250
28-Aug-23,10.52,10.64,10.33,10.55,14964081
25-Aug-23,10.85,10.85,10.33,10.52,15579759
24-Aug-23,10.85,11.05,10.74,10.85,9036122
23-Aug-23,11.11,11.13,10.65,10.85,25215992
22-Aug-23,11.06,11.19,10.98,11.03,9759601
21-Aug-23,11.06,11.17,10.84,11.06,12215696
18-Aug-23,11.71,11.71,10.94,11.14,20367386
17-Aug-23,11.50,11.86,11.47,11.75,24894480
16-Aug-23,11.42,11.50,11.28,11.45,14477978
15-Aug-23,11.32,11.49,11.32,11.40,14410848
14-Aug-23,11.80,11.80,11.29,11.36,10017850
11-Aug-23,11.50,11.82,11.50,11.64,10562294
10-Aug-23,12.64,12.64,10.91,11.52,68788041
09-Aug-23,12.50,12.63,12.34,12.58,12367123
08-Aug-23,12.14,12.71,11.74,12.60,34829681
07-Aug-23,12.40,12.75,12.14,12.26,13671523
04-Aug-23,12.13,12.40,12.02,12.40,16194264
03-Aug-23,12.21,12.44,12.06,12.14,8670905
02-Aug-23,12.16,12.17,11.87,12.15,10270199
01-Aug-23,12.22,12.26,12.00,12.16,10046845
31-Jul-23,12.39,12.68,12.21,12.26,13371786
28-Jul-23,12.37,12.50,12.25,12.38,8454429
27-Jul-23,12.35,12.51,12.25,12.25,18586066
26-Jul-23,12.41,12.43,12.30,12.35,9156348
25-Jul-23,12.17,12.43,12.16,12.40,13466869
24-Jul-23,12.18,12.23,11.94,12.03,16886796
21-Jul-23,12.58,12.60,12.11,12.20,27268907
20-Jul-23,12.29,12.51,12.24,12.51,10865249
19-Jul-23,12.28,12.43,12.18,12.30,12495129
18-Jul-23,12.05,12.32,12.01,12.25,14727800
17-Jul-23,12.00,12.14,11.92,12.00,13466320
14-Jul-23,12.05,12.09,11.89,12.00,14320676
13-Jul-23,12.49,12.49,11.98,12.13,12318006
12-Jul-23,12.69,12.87,12.29,12.39,28294306
11-Jul-23,12.50,12.75,12.41,12.67,16291297
10-Jul-23,12.75,12.76,12.44,12.50,21887940
07-Jul-23,12.13,12.85,12.10,12.85,111442751
06-Jul-23,12.10,12.36,11.97,12.13,19022760
05-Jul-23,12.26,12.34,12.16,12.16,15281422
04-Jul-23,12.25,12.34,12.21,12.25,14758148
03-Jul-23,12.47,12.51,12.16,12.33,32294597
30-Jun-23,11.94,12.85,11.92,12.55,75019474
29-Jun-23,11.58,11.98,11.44,11.95,24693201
28-Jun-23,11.45,11.63,11.33,11.49,13223307
27-Jun-23,11.91,12.03,11.53,11.54,11814777
26-Jun-23,12.00,12.02,11.68,11.90,9982208
23-Jun-23,11.78,12.13,11.77,12.00,25055262
22-Jun-23,12.02,12.04,11.94,11.96,32214844
21-Jun-23,11.68,12.11,11.57,12.10,33047580
20-Jun-23,11.49,11.70,11.44,11.66,15516857
19-Jun-23,11.55,11.68,11.42,11.54,11668517
16-Jun-23,11.80,11.83,11.55,11.55,98409316
15-Jun-23,12.19,12.21,11.75,11.86,49880532
14-Jun-23,11.90,12.35,11.81,12.21,28618286
13-Jun-23,12.16,12.16,11.52,11.85,29912958
12-Jun-23,11.99,12.16,11.84,12.13,25278970
09-Jun-23,11.67,11.89,11.64,11.82,26463303
07-Jun-23,11.41,11.77,11.34,11.67,39838259
06-Jun-23,11.50,11.69,11.42,11.45,13663519
05-Jun-23,11.11,11.45,10.89,11.40,40639785
02-Jun-23,11.11,11.32,11.00,11.15,21366378
01-Jun-23,10.70,11.05,10.70,11.05,28920228
31-May-23,11.37,11.39,10.57,10.63,59449026
30-May-23,11.74,11.80,11.33,11.37,12332847
29-May-23,11.81,11.86,11.38,11.74,22890531
26-May-23,11.77,11.91,11.77,11.84,16237722
25-May-23,11.55,11.73,11.46,11.70,18640072

*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