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
20/05/2025	0,09%	0,01	11,12	11,10	10,92	11,14	23M	4.843
19/05/2025	-1,07%	-0,12	11,11	11,28	11,11	11,32	32M	4.096
16/05/2025	0,18%	0,02	11,23	11,25	11,12	11,35	30M	4.284
15/05/2025	0,54%	0,06	11,21	11,16	11,10	11,27	42M	4.910
14/05/2025	-0,09%	-0,01	11,15	11,17	11,01	11,21	17M	3.901
13/05/2025	2,01%	0,22	11,16	10,96	10,87	11,16	32M	5.016
12/05/2025	-1,17%	-0,13	10,94	10,90	10,59	10,96	48M	6.233

09/05/2025	-1,77%	-0,20	11,07	11,25	11,02	11,27	32M	7.054
08/05/2025	-0,27%	-0,03	11,27	11,40	11,22	11,49	28M	7.920
07/05/2025	7,01%	0,74	11,30	10,63	10,59	11,36	57M	12.361
06/05/2025	-2,31%	-0,25	10,56	10,80	10,53	10,84	13M	4.735
05/05/2025	-1,28%	-0,14	10,81	10,94	10,73	11,03	15M	4.163
02/05/2025	2,53%	0,27	10,95	10,75	10,66	10,98	33M	4.791
30/04/2025	-0,65%	-0,07	10,68	10,71	10,46	10,73	27M	5.424
29/04/2025	0,19%	0,02	10,75	10,80	10,70	10,95	17M	2.802
28/04/2025	0,47%	0,05	10,73	10,65	10,65	10,86	14M	5.109
25/04/2025	-2,02%	-0,22	10,68	10,96	10,68	10,98	15M	4.350
24/04/2025	3,51%	0,37	10,90	10,62	10,55	10,99	25M	7.248
23/04/2025	1,06%	0,11	10,53	10,46	10,25	10,65	76M	6.482
22/04/2025	-1,04%	-0,11	10,42	10,48	10,33	10,59	14M	4.226
17/04/2025	-2,32%	-0,25	10,53	10,79	10,37	10,79	24M	5.340
16/04/2025	1,51%	0,16	10,78	10,63	10,54	10,78	14M	3.771
15/04/2025	1,14%	0,12	10,62	10,50	10,46	10,74	13M	4.807
14/04/2025	-3,05%	-0,33	10,50	10,87	10,50	10,93	14M	4.895
11/04/2025	-0,28%	-0,03	10,83	10,88	10,74	10,96	14M	5.748
10/04/2025	0,46%	0,05	10,86	10,87	10,62	10,91	14M	4.442
09/04/2025	1,31%	0,14	10,81	10,67	10,51	10,95	14M	5.615
08/04/2025	0,38%	0,04	10,67	10,64	10,54	10,91	14M	5.280
07/04/2025	-1,30%	-0,14	10,63	10,65	10,50	10,79	12M	5.031
04/04/2025	0,00%	0,00	10,77	10,70	10,45	10,77	10M	3.585
03/04/2025	2,57%	0,27	10,77	10,53	10,41	10,85	14M	5.036
02/04/2025	-0,66%	-0,07	10,50	10,56	10,43	10,60	12M	4.833
01/04/2025	1,25%	0,13	10,57	10,41	10,36	10,60	21M	5.112
31/03/2025	-1,04%	-0,11	10,44	10,51	10,42	10,58	8M	2.911
28/03/2025	-1,22%	-0,13	10,55	10,66	10,41	10,68	15M	5.193
27/03/2025	1,52%	0,16	10,68	10,57	10,48	10,79	11M	2.932
26/03/2025	-3,75%	-0,41	10,52	10,96	10,52	10,96	24M	5.771
25/03/2025	0,55%	0,06	10,93	10,86	10,72	11,12	6M	2.382
24/03/2025	-2,34%	-0,26	10,87	11,16	10,87	11,19	7M	1.764
21/03/2025	-0,98%	-0,11	11,13	11,28	11,01	11,30	11M	1.859
20/03/2025	0,00%	0,00	11,24	11,24	11,19	11,44	13M	2.302
19/03/2025	1,63%	0,18	11,24	11,10	11,00	11,37	14M	3.442
18/03/2025	0,55%	0,06	11,06	11,01	10,86	11,12	7M	2.628
17/03/2025	0,64%	0,07	11,00	10,95	10,78	11,10	7M	2.730
14/03/2025	2,73%	0,29	10,93	10,68	10,56	10,97	9M	3.419
13/03/2025	2,90%	0,30	10,64	10,38	10,32	10,72	10M	3.353
12/03/2025	-0,58%	-0,06	10,34	10,45	10,24	10,45	18M	4.106
11/03/2025	-1,89%	-0,20	10,40	10,64	10,38	10,64	8M	3.447
10/03/2025	-2,66%	-0,29	10,60	10,74	10,60	10,83	7M	3.170
07/03/2025	1,30%	0,14	10,89	10,73	10,68	10,90	14M	5.728
06/03/2025	1,61%	0,17	10,75	10,62	10,54	10,94	9M	4.552
05/03/2025	-0,28%	-0,03	10,58	10,70	10,51	10,80	23M	8.034
28/02/2025	-2,30%	-0,25	10,61	10,87	10,34	10,92	17M	5.331
27/02/2025	0,37%	0,04	10,86	10,78	10,53	11,21	22M	6.594
26/02/2025	-4,33%	-0,49	10,82	11,36	10,74	11,38	14M	6.095
25/02/2025	-2,33%	-0,27	11,31	11,51	11,31	11,57	5M	2.146
24/02/2025	-0,77%	-0,09	11,58	11,80	11,50	11,80	6M	2.467
21/02/2025	-1,93%	-0,23	11,67	11,85	11,53	11,90	7M	3.006
20/02/2025	0,34%	0,04	11,90	11,85	11,74	11,97	9M	3.426
19/02/2025	0,94%	0,11	11,86	11,74	11,68	11,88	13M	4.483
18/02/2025	0,26%	0,03	11,75	11,81	11,63	11,91	7M	2.646
17/02/2025	2,27%	0,26	11,72	11,49	11,39	11,86	9M	3.825
14/02/2025	1,96%	0,22	11,46	11,24	11,13	11,46	13M	4.701
13/02/2025	-2,60%	-0,30	11,24	11,54	11,15	11,56	14M	4.753
12/02/2025	-3,11%	-0,37	11,54	11,84	11,54	11,92	14M	5.197
11/02/2025	1,62%	0,19	11,91	11,70	11,64	12,04	8M	3.244
10/02/2025	0,34%	0,04	11,72	11,76	11,60	11,84	8M	3.003
07/02/2025	1,83%	0,21	11,68	11,45	11,40	11,76	15M	5.722
06/02/2025	4,27%	0,47	11,47	11,08	10,95	11,53	20M	5.217
05/02/2025	-2,05%	-0,23	11,00	11,31	10,93	11,31	7M	2.588
04/02/2025	-0,62%	-0,07	11,23	11,30	11,12	11,35	8M	2.302
03/02/2025	0,00%	0,00	11,30	11,30	11,16	11,38	10M	3.632
31/01/2025	0,09%	0,01	11,30	11,36	11,22	11,52	11M	3.182
30/01/2025	2,45%	0,27	11,29	10,94	10,94	11,39	11M	3.174
29/01/2025	-0,99%	-0,11	11,02	10,86	10,86	11,20	8M	3.616
28/01/2025	0,63%	0,07	11,13	11,07	10,98	11,20	9M	2.976
27/01/2025	3,27%	0,35	11,06	10,73	10,64	11,16	15M	2.826
24/01/2025	2,29%	0,24	10,71	10,52	10,45	10,71	10M	3.566
23/01/2025	-0,29%	-0,03	10,47	10,43	10,38	10,71	12M	4.744
22/01/2025	-3,14%	-0,34	10,50	10,84	10,47	10,90	16M	5.472
21/01/2025	0,84%	0,09	10,84	10,76	10,73	10,92	11M	4.300
20/01/2025	-1,74%	-0,19	10,75	10,99	10,68	10,99	9M	3.164
17/01/2025	-1,00%	-0,11	10,94	11,05	10,75	11,15	9M	3.411
16/01/2025	1,19%	0,13	11,05	10,92	10,92	11,19	18M	5.928
15/01/2025	1,30%	0,14	10,92	10,81	10,77	10,97	11M	3.339
14/01/2025	2,08%	0,22	10,78	10,53	10,53	10,80	11M	4.677
13/01/2025	2,03%	0,21	10,56	10,36	10,35	10,59	12M	5.309
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	-	-	10,47	10,36	10,28	10,48	21M	3.438

Date,Open,High,Low,Close,Volume
20-May-25,11.10,11.14,10.92,11.12,23329559
19-May-25,11.28,11.32,11.11,11.11,32317202
16-May-25,11.25,11.35,11.12,11.23,29765903
15-May-25,11.16,11.27,11.10,11.21,42082451
14-May-25,11.17,11.21,11.01,11.15,16606875
13-May-25,10.96,11.16,10.87,11.16,31655852
12-May-25,10.90,10.96,10.59,10.94,47648996
09-May-25,11.25,11.27,11.02,11.07,32230110
08-May-25,11.40,11.49,11.22,11.27,27745763
07-May-25,10.63,11.36,10.59,11.30,57107671
06-May-25,10.80,10.84,10.53,10.56,13207864
05-May-25,10.94,11.03,10.73,10.81,15254227
02-May-25,10.75,10.98,10.66,10.95,32734138
30-Apr-25,10.71,10.73,10.46,10.68,27068471
29-Apr-25,10.80,10.95,10.70,10.75,16935166
28-Apr-25,10.65,10.86,10.65,10.73,14464608
25-Apr-25,10.96,10.98,10.68,10.68,15267045
24-Apr-25,10.62,10.99,10.55,10.90,25102909
23-Apr-25,10.46,10.65,10.25,10.53,76267872
22-Apr-25,10.48,10.59,10.33,10.42,13819879
17-Apr-25,10.79,10.79,10.37,10.53,24317923
16-Apr-25,10.63,10.78,10.54,10.78,14393142
15-Apr-25,10.50,10.74,10.46,10.62,12720614
14-Apr-25,10.87,10.93,10.50,10.50,13821829
11-Apr-25,10.88,10.96,10.74,10.83,14492406
10-Apr-25,10.87,10.91,10.62,10.86,14334146
09-Apr-25,10.67,10.95,10.51,10.81,13567268
08-Apr-25,10.64,10.91,10.54,10.67,14449102
07-Apr-25,10.65,10.79,10.50,10.63,12253530
04-Apr-25,10.70,10.77,10.45,10.77,9869648
03-Apr-25,10.53,10.85,10.41,10.77,14202554
02-Apr-25,10.56,10.60,10.43,10.50,12273059
01-Apr-25,10.41,10.60,10.36,10.57,21416958
31-Mar-25,10.51,10.58,10.42,10.44,8174368
28-Mar-25,10.66,10.68,10.41,10.55,14825168
27-Mar-25,10.57,10.79,10.48,10.68,11023660
26-Mar-25,10.96,10.96,10.52,10.52,23800478
25-Mar-25,10.86,11.12,10.72,10.93,6469988
24-Mar-25,11.16,11.19,10.87,10.87,6943446
21-Mar-25,11.28,11.30,11.01,11.13,10563144
20-Mar-25,11.24,11.44,11.19,11.24,13239462
19-Mar-25,11.10,11.37,11.00,11.24,14002115
18-Mar-25,11.01,11.12,10.86,11.06,6874348
17-Mar-25,10.95,11.10,10.78,11.00,7203707
14-Mar-25,10.68,10.97,10.56,10.93,9060651
13-Mar-25,10.38,10.72,10.32,10.64,9846754
12-Mar-25,10.45,10.45,10.24,10.34,17984495
11-Mar-25,10.64,10.64,10.38,10.40,8206996
10-Mar-25,10.74,10.83,10.60,10.60,7199656
07-Mar-25,10.73,10.90,10.68,10.89,13735759
06-Mar-25,10.62,10.94,10.54,10.75,9257694
05-Mar-25,10.70,10.80,10.51,10.58,22777544
28-Feb-25,10.87,10.92,10.34,10.61,16757469
27-Feb-25,10.78,11.21,10.53,10.86,21852680
26-Feb-25,11.36,11.38,10.74,10.82,13546171
25-Feb-25,11.51,11.57,11.31,11.31,5052749
24-Feb-25,11.80,11.80,11.50,11.58,6000090
21-Feb-25,11.85,11.90,11.53,11.67,7239302
20-Feb-25,11.85,11.97,11.74,11.90,9398838
19-Feb-25,11.74,11.88,11.68,11.86,12595818
18-Feb-25,11.81,11.91,11.63,11.75,7055020
17-Feb-25,11.49,11.86,11.39,11.72,9298707
14-Feb-25,11.24,11.46,11.13,11.46,12628347
13-Feb-25,11.54,11.56,11.15,11.24,13662730
12-Feb-25,11.84,11.92,11.54,11.54,13704385
11-Feb-25,11.70,12.04,11.64,11.91,7711155
10-Feb-25,11.76,11.84,11.60,11.72,7723180
07-Feb-25,11.45,11.76,11.40,11.68,14894908
06-Feb-25,11.08,11.53,10.95,11.47,20355748
05-Feb-25,11.31,11.31,10.93,11.00,7304090
04-Feb-25,11.30,11.35,11.12,11.23,7642998
03-Feb-25,11.30,11.38,11.16,11.30,9514478
31-Jan-25,11.36,11.52,11.22,11.30,10641955
30-Jan-25,10.94,11.39,10.94,11.29,10747258
29-Jan-25,10.86,11.20,10.86,11.02,8008794
28-Jan-25,11.07,11.20,10.98,11.13,9028206
27-Jan-25,10.73,11.16,10.64,11.06,14767512
24-Jan-25,10.52,10.71,10.45,10.71,9638118
23-Jan-25,10.43,10.71,10.38,10.47,12132394
22-Jan-25,10.84,10.90,10.47,10.50,15562819
21-Jan-25,10.76,10.92,10.73,10.84,10856541
20-Jan-25,10.99,10.99,10.68,10.75,9238434
17-Jan-25,11.05,11.15,10.75,10.94,8799614
16-Jan-25,10.92,11.19,10.92,11.05,17621423
15-Jan-25,10.81,10.97,10.77,10.92,11118289
14-Jan-25,10.53,10.80,10.53,10.78,10788426
13-Jan-25,10.36,10.59,10.35,10.56,12004626
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

*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