Cotação atual, histórico e gráfico do papel: OFSA3

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 OFSA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/07/2021	-0,15%	-0,05	33,51	33,56	33,30	34,79	654K	126
26/07/2021	0,42%	0,14	33,56	33,20	33,20	35,95	2M	209
23/07/2021	-0,68%	-0,23	33,42	33,65	33,26	33,89	317K	82
22/07/2021	1,02%	0,34	33,65	33,20	33,20	33,81	251K	40
21/07/2021	-0,57%	-0,19	33,31	33,50	33,30	34,47	482K	83
20/07/2021	-0,24%	-0,08	33,50	33,93	33,30	33,93	576K	124
19/07/2021	-1,24%	-0,42	33,58	33,94	33,52	34,81	480K	81
16/07/2021	-1,82%	-0,63	34,00	34,63	34,00	34,66	479K	94
15/07/2021	-0,09%	-0,03	34,63	34,59	34,12	34,65	192K	39
14/07/2021	0,46%	0,16	34,66	34,50	34,50	34,82	353K	70
13/07/2021	0,20%	0,07	34,50	34,10	34,06	34,78	378K	61

12/07/2021	-0,20%	-0,07	34,43	34,97	34,21	34,99	569K	60
08/07/2021	-0,23%	-0,08	34,50	34,56	33,67	34,99	772K	168
07/07/2021	1,41%	0,48	34,58	34,26	34,26	35,00	2M	85
06/07/2021	-1,36%	-0,47	34,10	34,81	33,68	34,96	849K	152
05/07/2021	-0,37%	-0,13	34,57	34,61	34,30	34,95	524K	75
02/07/2021	3,27%	1,10	34,70	33,66	33,66	35,00	4M	560
01/07/2021	-1,18%	-0,40	33,60	34,11	33,60	34,11	433K	78
30/06/2021	0,00%	0,00	34,00	33,99	33,19	34,00	2M	203
29/06/2021	-0,58%	-0,20	34,00	34,22	33,28	34,22	1M	178
28/06/2021	-2,29%	-0,80	34,20	34,74	34,06	35,00	641K	136
25/06/2021	0,49%	0,17	35,00	34,99	33,97	35,00	962K	177
24/06/2021	-0,74%	-0,26	34,83	35,94	34,52	36,00	3M	241
23/06/2021	-1,04%	-0,37	35,09	35,46	34,85	35,92	1M	239
22/06/2021	0,94%	0,33	35,46	35,09	34,66	35,95	927K	137
21/06/2021	0,40%	0,14	35,13	34,92	34,33	35,13	756K	113
18/06/2021	-1,16%	-0,41	34,99	35,61	34,99	35,61	660K	112
17/06/2021	-3,01%	-1,10	35,40	36,59	35,40	36,59	1M	211
16/06/2021	-2,01%	-0,75	36,50	37,70	35,87	37,70	2M	293
15/06/2021	3,30%	1,19	37,25	36,49	36,01	37,32	2M	361
14/06/2021	0,11%	0,04	36,06	36,11	36,06	36,50	1M	148
11/06/2021	-3,95%	-1,48	36,02	37,32	36,00	37,32	593K	82
10/06/2021	2,46%	0,90	37,50	36,52	36,13	37,50	1M	254
09/06/2021	0,27%	0,10	36,60	36,98	36,39	36,98	249K	47
08/06/2021	-1,80%	-0,67	36,50	37,44	36,47	38,15	1M	132
07/06/2021	-2,80%	-1,07	37,17	38,24	36,85	38,24	2M	136
04/06/2021	1,03%	0,39	38,24	37,90	37,90	39,70	2M	176
02/06/2021	0,40%	0,15	37,85	37,70	37,70	38,30	1M	131
01/06/2021	1,86%	0,69	37,70	37,00	36,02	38,06	2M	245
31/05/2021	2,24%	0,81	37,01	36,80	35,70	37,38	2M	151
28/05/2021	-0,33%	-0,12	36,20	36,01	36,01	36,69	435K	73
27/05/2021	0,08%	0,03	36,32	35,85	35,85	36,50	693K	86
26/05/2021	0,11%	0,04	36,29	36,12	35,82	36,60	729K	99
25/05/2021	-0,98%	-0,36	36,25	36,68	35,51	37,29	559K	99
24/05/2021	-2,84%	-1,07	36,61	37,36	36,36	37,36	2M	352
21/05/2021	1,89%	0,70	37,68	36,98	36,79	38,40	3M	473
20/05/2021	-3,07%	-1,17	36,98	38,06	36,96	39,79	4M	450
19/05/2021	2,28%	0,85	38,15	37,02	36,01	38,39	1M	201
18/05/2021	-2,99%	-1,15	37,30	38,01	36,91	38,61	2M	252
17/05/2021	4,80%	1,76	38,45	36,70	35,50	39,76	2M	313
14/05/2021	2,12%	0,76	36,69	35,99	35,51	36,69	921K	143
13/05/2021	5,68%	1,93	35,93	34,20	34,20	35,97	4M	376
12/05/2021	3,03%	1,00	34,00	33,70	33,10	34,48	2M	259
11/05/2021	-1,35%	-0,45	33,00	32,76	32,51	33,66	1M	210
10/05/2021	1,36%	0,45	33,45	33,15	33,00	33,67	2M	195
07/05/2021	0,61%	0,20	33,00	32,75	32,70	34,75	3M	321
06/05/2021	-0,55%	-0,18	32,80	32,71	32,21	33,00	2M	182
05/05/2021	-0,06%	-0,02	32,98	33,65	32,81	34,00	3M	254
04/05/2021	0,46%	0,15	33,00	32,80	32,70	34,00	881K	107
03/05/2021	0,61%	0,20	32,85	32,76	32,76	33,49	2M	162
30/04/2021	-0,91%	-0,30	32,65	32,95	32,56	33,05	384K	56
29/04/2021	1,07%	0,35	32,95	32,99	32,70	33,70	871K	106
28/04/2021	1,65%	0,53	32,60	33,05	32,60	34,99	3M	246
27/04/2021	-5,65%	-1,92	32,07	33,54	32,07	33,71	906K	138
26/04/2021	2,07%	0,69	33,99	32,95	32,95	34,49	1M	123
23/04/2021	-0,48%	-0,16	33,30	33,62	32,76	34,00	1M	151
22/04/2021	-0,12%	-0,04	33,46	35,40	33,21	36,00	3M	512
20/04/2021	1,52%	0,50	33,50	35,25	33,50	42,00	9M	1.168
19/04/2021	0,00%	0,00	33,00	32,95	32,80	33,47	406K	44
16/04/2021	0,30%	0,10	33,00	32,80	32,26	34,50	2M	131
15/04/2021	1,23%	0,40	32,90	32,87	32,20	32,90	320K	39
14/04/2021	-0,28%	-0,09	32,50	32,59	32,23	32,86	134K	20
13/04/2021	0,59%	0,19	32,59	32,91	32,21	32,91	159K	30
12/04/2021	-2,20%	-0,73	32,40	32,96	32,35	33,20	619K	80
09/04/2021	3,92%	1,25	33,13	32,29	32,01	33,13	494K	26
08/04/2021	-0,38%	-0,12	31,88	32,68	31,88	32,68	64K	15
07/04/2021	-3,03%	-1,00	32,00	32,51	32,00	33,16	240K	34
06/04/2021	2,26%	0,73	33,00	32,29	32,29	33,00	49K	9
05/04/2021	0,22%	0,07	32,27	32,40	31,62	33,50	845K	138
01/04/2021	0,63%	0,20	32,20	32,20	31,81	32,89	336K	61
31/03/2021	3,56%	1,10	32,00	31,39	31,11	32,00	1M	164
30/03/2021	3,34%	1,00	30,90	30,00	30,00	31,48	373K	56
29/03/2021	0,34%	0,10	29,90	30,16	29,66	30,16	144K	28
26/03/2021	-2,61%	-0,80	29,80	30,01	29,80	30,39	264K	53
25/03/2021	2,03%	0,61	30,60	29,63	29,63	30,60	118K	29
24/03/2021	-0,03%	-0,01	29,99	30,09	29,61	30,33	180K	41
23/03/2021	-1,61%	-0,49	30,00	30,93	29,99	30,93	178K	37
22/03/2021	1,63%	0,49	30,49	30,00	29,70	30,55	568K	134
19/03/2021	-0,60%	-0,18	30,00	30,20	29,99	30,98	313K	83
18/03/2021	1,58%	0,47	30,18	29,75	29,75	30,18	1M	27
17/03/2021	0,37%	0,11	29,71	29,66	29,26	30,19	285K	64
16/03/2021	-2,70%	-0,82	29,60	30,30	29,60	30,30	500K	54
15/03/2021	1,43%	0,43	30,42	30,00	29,91	30,99	332K	60
12/03/2021	0,30%	0,09	29,99	30,35	29,99	32,18	414K	70
11/03/2021	1,36%	0,40	29,90	29,65	29,65	30,44	353K	67
10/03/2021	-0,84%	-0,25	29,50	29,83	29,43	30,00	289K	75
09/03/2021	-0,83%	-0,25	29,75	30,11	29,35	30,99	584K	99
08/03/2021	-6,83%	-2,20	30,00	32,00	30,00	32,00	382K	85
05/03/2021	-1,83%	-0,60	32,20	32,80	32,06	32,87	883K	72
04/03/2021	2,47%	0,79	32,80	31,51	31,51	33,17	785K	131
03/03/2021	-3,00%	-0,99	32,01	32,47	31,70	33,49	707K	141
02/03/2021	0,61%	0,20	33,00	32,50	31,76	33,00	512K	76
01/03/2021	1,23%	0,40	32,80	32,43	32,42	33,04	2M	173
26/02/2021	-3,86%	-1,30	32,40	33,70	32,17	33,70	1M	124
25/02/2021	-1,46%	-0,50	33,70	34,74	33,31	34,74	637K	79
24/02/2021	2,24%	0,75	34,20	33,46	33,42	34,20	387K	75
23/02/2021	-1,09%	-0,37	33,45	33,51	33,24	33,96	995K	245
22/02/2021	-2,51%	-0,87	33,82	33,17	33,00	33,82	494K	88
19/02/2021	0,55%	0,19	34,69	34,79	34,37	34,79	286K	35
18/02/2021	0,82%	0,28	34,50	34,47	33,92	34,81	706K	77
17/02/2021	0,47%	0,16	34,22	34,17	34,00	34,54	494K	59
12/02/2021	-2,69%	-0,94	34,06	34,39	33,80	34,90	832K	145
11/02/2021	4,76%	1,59	35,00	33,41	33,12	35,00	322K	67
10/02/2021	-1,76%	-0,60	33,41	34,01	33,01	34,29	558K	110
09/02/2021	-0,15%	-0,05	34,01	34,07	33,71	34,15	792K	143
08/02/2021	2,53%	0,84	34,06	33,25	31,35	35,83	2M	438
05/02/2021	-1,57%	-0,53	33,22	34,19	33,21	34,19	338K	72
04/02/2021	-0,74%	-0,25	33,75	34,00	33,71	34,00	826K	58
03/02/2021	0,62%	0,21	34,00	33,70	33,67	34,00	674K	115
02/02/2021	3,68%	1,20	33,79	33,97	33,03	34,20	1M	211
01/02/2021	-0,46%	-0,15	32,59	33,01	32,59	33,49	557K	108
29/01/2021	-0,03%	-0,01	32,74	32,75	32,35	33,50	1M	102
28/01/2021	-1,09%	-0,36	32,75	33,68	32,71	33,68	536K	111
27/01/2021	0,33%	0,11	33,11	33,03	32,21	33,72	635K	151
26/01/2021	-2,45%	-0,83	33,00	34,20	32,71	34,20	2M	295
22/01/2021	-3,09%	-1,08	33,83	34,88	33,50	34,88	528K	77
21/01/2021	-2,21%	-0,79	34,91	35,70	34,90	35,70	2M	62
20/01/2021	-1,38%	-0,50	35,70	36,20	35,10	36,20	292K	60
19/01/2021	1,17%	0,42	36,20	35,96	34,90	36,20	649K	96
18/01/2021	0,06%	0,02	35,78	35,79	35,62	36,30	377K	75
15/01/2021	0,03%	0,01	35,76	35,74	35,13	35,85	259K	54
14/01/2021	0,22%	0,08	35,75	35,70	35,21	36,08	406K	74
13/01/2021	-0,39%	-0,14	35,67	36,14	35,30	36,15	724K	67
12/01/2021	-	-	35,81	36,49	35,70	36,60	371K	82

Date,Open,High,Low,Close,Volume
27-Jul-21,33.56,34.79,33.30,33.51,653839
26-Jul-21,33.20,35.95,33.20,33.56,2108664
23-Jul-21,33.65,33.89,33.26,33.42,317286
22-Jul-21,33.20,33.81,33.20,33.65,250774
21-Jul-21,33.50,34.47,33.30,33.31,481866
20-Jul-21,33.93,33.93,33.30,33.50,576499
19-Jul-21,33.94,34.81,33.52,33.58,479612
16-Jul-21,34.63,34.66,34.00,34.00,478530
15-Jul-21,34.59,34.65,34.12,34.63,192447
14-Jul-21,34.50,34.82,34.50,34.66,353452
13-Jul-21,34.10,34.78,34.06,34.50,377896
12-Jul-21,34.97,34.99,34.21,34.43,568922
08-Jul-21,34.56,34.99,33.67,34.50,771810
07-Jul-21,34.26,35.00,34.26,34.58,1926822
06-Jul-21,34.81,34.96,33.68,34.10,848646
05-Jul-21,34.61,34.95,34.30,34.57,523761
02-Jul-21,33.66,35.00,33.66,34.70,4044348
01-Jul-21,34.11,34.11,33.60,33.60,432608
30-Jun-21,33.99,34.00,33.19,34.00,2413467
29-Jun-21,34.22,34.22,33.28,34.00,1236290
28-Jun-21,34.74,35.00,34.06,34.20,640528
25-Jun-21,34.99,35.00,33.97,35.00,962242
24-Jun-21,35.94,36.00,34.52,34.83,2538372
23-Jun-21,35.46,35.92,34.85,35.09,1227249
22-Jun-21,35.09,35.95,34.66,35.46,926674
21-Jun-21,34.92,35.13,34.33,35.13,755512
18-Jun-21,35.61,35.61,34.99,34.99,659721
17-Jun-21,36.59,36.59,35.40,35.40,1215032
16-Jun-21,37.70,37.70,35.87,36.50,2125076
15-Jun-21,36.49,37.32,36.01,37.25,1635577
14-Jun-21,36.11,36.50,36.06,36.06,1000281
11-Jun-21,37.32,37.32,36.00,36.02,593334
10-Jun-21,36.52,37.50,36.13,37.50,1194629
09-Jun-21,36.98,36.98,36.39,36.60,249098
08-Jun-21,37.44,38.15,36.47,36.50,1278447
07-Jun-21,38.24,38.24,36.85,37.17,1573384
04-Jun-21,37.90,39.70,37.90,38.24,1587608
02-Jun-21,37.70,38.30,37.70,37.85,1271817
01-Jun-21,37.00,38.06,36.02,37.70,1946904
31-May-21,36.80,37.38,35.70,37.01,1509465
28-May-21,36.01,36.69,36.01,36.20,434947
27-May-21,35.85,36.50,35.85,36.32,693159
26-May-21,36.12,36.60,35.82,36.29,729407
25-May-21,36.68,37.29,35.51,36.25,559415
24-May-21,37.36,37.36,36.36,36.61,1949886
21-May-21,36.98,38.40,36.79,37.68,2621533
20-May-21,38.06,39.79,36.96,36.98,3857962
19-May-21,37.02,38.39,36.01,38.15,1130965
18-May-21,38.01,38.61,36.91,37.30,1559795
17-May-21,36.70,39.76,35.50,38.45,2155067
14-May-21,35.99,36.69,35.51,36.69,920869
13-May-21,34.20,35.97,34.20,35.93,3597202
12-May-21,33.70,34.48,33.10,34.00,1904858
11-May-21,32.76,33.66,32.51,33.00,1418861
10-May-21,33.15,33.67,33.00,33.45,1650601
07-May-21,32.75,34.75,32.70,33.00,2923526
06-May-21,32.71,33.00,32.21,32.80,2000828
05-May-21,33.65,34.00,32.81,32.98,2951518
04-May-21,32.80,34.00,32.70,33.00,880956
03-May-21,32.76,33.49,32.76,32.85,1522567
30-Apr-21,32.95,33.05,32.56,32.65,384187
29-Apr-21,32.99,33.70,32.70,32.95,871396
28-Apr-21,33.05,34.99,32.60,32.60,2654778
27-Apr-21,33.54,33.71,32.07,32.07,906153
26-Apr-21,32.95,34.49,32.95,33.99,1041994
23-Apr-21,33.62,34.00,32.76,33.30,1328219
22-Apr-21,35.40,36.00,33.21,33.46,3144659
20-Apr-21,35.25,42.00,33.50,33.50,8723864
19-Apr-21,32.95,33.47,32.80,33.00,405832
16-Apr-21,32.80,34.50,32.26,33.00,1501214
15-Apr-21,32.87,32.90,32.20,32.90,319988
14-Apr-21,32.59,32.86,32.23,32.50,133638
13-Apr-21,32.91,32.91,32.21,32.59,159367
12-Apr-21,32.96,33.20,32.35,32.40,618773
09-Apr-21,32.29,33.13,32.01,33.13,493916
08-Apr-21,32.68,32.68,31.88,31.88,64260
07-Apr-21,32.51,33.16,32.00,32.00,240133
06-Apr-21,32.29,33.00,32.29,33.00,48819
05-Apr-21,32.40,33.50,31.62,32.27,845006
01-Apr-21,32.20,32.89,31.81,32.20,335576
31-Mar-21,31.39,32.00,31.11,32.00,1114602
30-Mar-21,30.00,31.48,30.00,30.90,373221
29-Mar-21,30.16,30.16,29.66,29.90,143597
26-Mar-21,30.01,30.39,29.80,29.80,263514
25-Mar-21,29.63,30.60,29.63,30.60,117663
24-Mar-21,30.09,30.33,29.61,29.99,180154
23-Mar-21,30.93,30.93,29.99,30.00,177769
22-Mar-21,30.00,30.55,29.70,30.49,567605
19-Mar-21,30.20,30.98,29.99,30.00,313270
18-Mar-21,29.75,30.18,29.75,30.18,1149355
17-Mar-21,29.66,30.19,29.26,29.71,285293
16-Mar-21,30.30,30.30,29.60,29.60,499828
15-Mar-21,30.00,30.99,29.91,30.42,332277
12-Mar-21,30.35,32.18,29.99,29.99,414446
11-Mar-21,29.65,30.44,29.65,29.90,352909
10-Mar-21,29.83,30.00,29.43,29.50,288533
09-Mar-21,30.11,30.99,29.35,29.75,583605
08-Mar-21,32.00,32.00,30.00,30.00,382318
05-Mar-21,32.80,32.87,32.06,32.20,883372
04-Mar-21,31.51,33.17,31.51,32.80,785060
03-Mar-21,32.47,33.49,31.70,32.01,706644
02-Mar-21,32.50,33.00,31.76,33.00,512129
01-Mar-21,32.43,33.04,32.42,32.80,1926711
26-Feb-21,33.70,33.70,32.17,32.40,1135564
25-Feb-21,34.74,34.74,33.31,33.70,636815
24-Feb-21,33.46,34.20,33.42,34.20,386550
23-Feb-21,33.51,33.96,33.24,33.45,994551
22-Feb-21,33.17,33.82,33.00,33.82,493864
19-Feb-21,34.79,34.79,34.37,34.69,286261
18-Feb-21,34.47,34.81,33.92,34.50,706352
17-Feb-21,34.17,34.54,34.00,34.22,493685
12-Feb-21,34.39,34.90,33.80,34.06,831581
11-Feb-21,33.41,35.00,33.12,35.00,321544
10-Feb-21,34.01,34.29,33.01,33.41,558218
09-Feb-21,34.07,34.15,33.71,34.01,791809
08-Feb-21,33.25,35.83,31.35,34.06,1855668
05-Feb-21,34.19,34.19,33.21,33.22,338084
04-Feb-21,34.00,34.00,33.71,33.75,826162
03-Feb-21,33.70,34.00,33.67,34.00,674441
02-Feb-21,33.97,34.20,33.03,33.79,1112380
01-Feb-21,33.01,33.49,32.59,32.59,556986
29-Jan-21,32.75,33.50,32.35,32.74,1216731
28-Jan-21,33.68,33.68,32.71,32.75,536111
27-Jan-21,33.03,33.72,32.21,33.11,634706
26-Jan-21,34.20,34.20,32.71,33.00,1554663
22-Jan-21,34.88,34.88,33.50,33.83,528097
21-Jan-21,35.70,35.70,34.90,34.91,1602729
20-Jan-21,36.20,36.20,35.10,35.70,292474
19-Jan-21,35.96,36.20,34.90,36.20,648932
18-Jan-21,35.79,36.30,35.62,35.78,377252
15-Jan-21,35.74,35.85,35.13,35.76,259251
14-Jan-21,35.70,36.08,35.21,35.75,405777
13-Jan-21,36.14,36.15,35.30,35.67,724010
12-Jan-21,36.49,36.60,35.70,35.81,370809

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: OFSA3

cotações, gráficos e mais...