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
18/10/2021	1,11%	0,32	29,02	28,29	28,00	29,10	338K	74
15/10/2021	2,54%	0,71	28,70	28,27	28,27	28,70	1M	54
14/10/2021	-0,64%	-0,18	27,99	28,24	27,80	28,30	325K	56
13/10/2021	2,44%	0,67	28,17	27,52	27,50	28,29	210K	49
11/10/2021	-1,61%	-0,45	27,50	27,63	27,22	28,50	298K	82
08/10/2021	2,80%	0,76	27,95	27,25	27,25	28,88	530K	115
07/10/2021	-2,19%	-0,61	27,19	27,80	27,19	27,97	282K	37
06/10/2021	-0,71%	-0,20	27,80	27,20	26,40	28,49	1M	220
05/10/2021	-0,53%	-0,15	28,00	28,49	27,91	29,00	276K	60
04/10/2021	-1,92%	-0,55	28,15	28,50	27,74	28,70	454K	108
01/10/2021	-2,18%	-0,64	28,70	29,09	28,65	29,45	433K	96

30/09/2021	-0,71%	-0,21	29,34	29,31	28,80	29,99	1M	62
29/09/2021	0,17%	0,05	29,55	29,76	29,43	30,00	83K	23
28/09/2021	-1,67%	-0,50	29,50	30,04	28,94	30,44	220K	41
27/09/2021	1,63%	0,48	30,00	29,52	29,10	30,00	308K	50
24/09/2021	-1,60%	-0,48	29,52	30,21	29,19	30,21	186K	22
23/09/2021	-0,99%	-0,30	30,00	29,97	29,19	30,50	358K	50
22/09/2021	1,00%	0,30	30,30	30,27	29,11	30,43	251K	48
21/09/2021	3,48%	1,01	30,00	29,15	28,50	30,10	544K	136
20/09/2021	0,66%	0,19	28,99	28,11	27,85	28,99	597K	115
17/09/2021	-0,69%	-0,20	28,80	29,11	28,14	29,11	288K	88
16/09/2021	0,55%	0,16	29,00	28,77	28,31	29,14	477K	115
15/09/2021	-0,24%	-0,07	28,84	29,14	28,65	29,16	1M	61
14/09/2021	-0,38%	-0,11	28,91	29,00	28,70	29,15	462K	90
13/09/2021	3,27%	0,92	29,02	28,10	28,00	29,03	867K	133
10/09/2021	-0,71%	-0,20	28,10	28,19	28,00	28,30	90K	25
09/09/2021	2,20%	0,61	28,30	27,36	27,12	28,30	217K	57
08/09/2021	-1,95%	-0,55	27,69	28,59	27,20	28,59	574K	66
06/09/2021	0,00%	0,00	28,24	27,61	27,50	28,49	223K	49
03/09/2021	-1,29%	-0,37	28,24	28,62	27,80	28,62	234K	58
02/09/2021	4,04%	1,11	28,61	27,27	27,23	28,61	2M	119
01/09/2021	-2,14%	-0,60	27,50	28,44	27,30	28,44	555K	93
31/08/2021	0,32%	0,09	28,10	28,10	27,94	28,63	2M	133
30/08/2021	-0,14%	-0,04	28,01	28,20	28,01	28,30	396K	80
27/08/2021	0,18%	0,05	28,05	28,03	27,90	28,43	907K	134
26/08/2021	-2,13%	-0,61	28,00	28,71	28,00	28,90	2M	210
25/08/2021	-7,68%	-2,38	28,61	29,78	28,61	29,82	4M	708
24/08/2021	5,05%	1,49	30,99	29,53	29,50	31,00	414K	95
23/08/2021	-2,80%	-0,85	29,50	30,63	29,50	30,76	418K	70
20/08/2021	-1,17%	-0,36	30,35	29,99	29,99	30,98	486K	127
19/08/2021	6,59%	1,90	30,71	28,50	27,71	30,71	1M	166
18/08/2021	-0,66%	-0,19	28,81	29,26	28,71	30,39	646K	159
17/08/2021	-3,33%	-1,00	29,00	30,00	28,04	30,97	1M	230
16/08/2021	-1,64%	-0,50	30,00	30,51	29,51	31,00	634K	124
13/08/2021	-0,65%	-0,20	30,50	31,10	30,50	32,03	5M	49
12/08/2021	-1,60%	-0,50	30,70	31,51	30,60	31,51	582K	75
11/08/2021	-2,80%	-0,90	31,20	32,44	31,20	32,44	470K	56
10/08/2021	-1,26%	-0,41	32,10	32,89	31,51	32,95	607K	67
09/08/2021	1,78%	0,57	32,51	31,14	31,11	33,39	476K	85
06/08/2021	0,50%	0,16	31,94	32,10	31,41	33,15	631K	137
05/08/2021	0,57%	0,18	31,78	31,22	31,22	33,18	1M	60
04/08/2021	0,64%	0,20	31,60	31,29	30,91	31,98	94K	23
03/08/2021	-1,07%	-0,34	31,40	31,75	31,22	32,79	250K	37
02/08/2021	-0,75%	-0,24	31,74	31,98	31,53	33,29	352K	69
30/07/2021	-0,81%	-0,26	31,98	32,27	30,04	32,93	1M	194
29/07/2021	-5,18%	-1,76	32,24	34,00	32,24	34,64	1M	270
28/07/2021	1,46%	0,49	34,00	33,62	33,11	34,63	404K	91
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	-	-	32,00	32,51	32,00	33,16	240K	34

Date,Open,High,Low,Close,Volume
18-Oct-21,28.29,29.10,28.00,29.02,338385
15-Oct-21,28.27,28.70,28.27,28.70,1429938
14-Oct-21,28.24,28.30,27.80,27.99,325177
13-Oct-21,27.52,28.29,27.50,28.17,209548
11-Oct-21,27.63,28.50,27.22,27.50,297509
08-Oct-21,27.25,28.88,27.25,27.95,529528
07-Oct-21,27.80,27.97,27.19,27.19,281515
06-Oct-21,27.20,28.49,26.40,27.80,1272790
05-Oct-21,28.49,29.00,27.91,28.00,276098
04-Oct-21,28.50,28.70,27.74,28.15,453643
01-Oct-21,29.09,29.45,28.65,28.70,433232
30-Sep-21,29.31,29.99,28.80,29.34,1398379
29-Sep-21,29.76,30.00,29.43,29.55,83237
28-Sep-21,30.04,30.44,28.94,29.50,220325
27-Sep-21,29.52,30.00,29.10,30.00,308129
24-Sep-21,30.21,30.21,29.19,29.52,186225
23-Sep-21,29.97,30.50,29.19,30.00,358255
22-Sep-21,30.27,30.43,29.11,30.30,251346
21-Sep-21,29.15,30.10,28.50,30.00,543927
20-Sep-21,28.11,28.99,27.85,28.99,597463
17-Sep-21,29.11,29.11,28.14,28.80,288013
16-Sep-21,28.77,29.14,28.31,29.00,477378
15-Sep-21,29.14,29.16,28.65,28.84,1278958
14-Sep-21,29.00,29.15,28.70,28.91,462163
13-Sep-21,28.10,29.03,28.00,29.02,867391
10-Sep-21,28.19,28.30,28.00,28.10,90069
09-Sep-21,27.36,28.30,27.12,28.30,217008
08-Sep-21,28.59,28.59,27.20,27.69,573966
06-Sep-21,27.61,28.49,27.50,28.24,222997
03-Sep-21,28.62,28.62,27.80,28.24,233799
02-Sep-21,27.27,28.61,27.23,28.61,1676344
01-Sep-21,28.44,28.44,27.30,27.50,555068
31-Aug-21,28.10,28.63,27.94,28.10,1631801
30-Aug-21,28.20,28.30,28.01,28.01,396474
27-Aug-21,28.03,28.43,27.90,28.05,907016
26-Aug-21,28.71,28.90,28.00,28.00,1504515
25-Aug-21,29.78,29.82,28.61,28.61,3559095
24-Aug-21,29.53,31.00,29.50,30.99,413540
23-Aug-21,30.63,30.76,29.50,29.50,418356
20-Aug-21,29.99,30.98,29.99,30.35,485914
19-Aug-21,28.50,30.71,27.71,30.71,1151879
18-Aug-21,29.26,30.39,28.71,28.81,646330
17-Aug-21,30.00,30.97,28.04,29.00,1084800
16-Aug-21,30.51,31.00,29.51,30.00,634422
13-Aug-21,31.10,32.03,30.50,30.50,4626447
12-Aug-21,31.51,31.51,30.60,30.70,581507
11-Aug-21,32.44,32.44,31.20,31.20,470260
10-Aug-21,32.89,32.95,31.51,32.10,607358
09-Aug-21,31.14,33.39,31.11,32.51,476368
06-Aug-21,32.10,33.15,31.41,31.94,630624
05-Aug-21,31.22,33.18,31.22,31.78,1069296
04-Aug-21,31.29,31.98,30.91,31.60,94191
03-Aug-21,31.75,32.79,31.22,31.40,250023
02-Aug-21,31.98,33.29,31.53,31.74,352384
30-Jul-21,32.27,32.93,30.04,31.98,1084199
29-Jul-21,34.00,34.64,32.24,32.24,1328722
28-Jul-21,33.62,34.63,33.11,34.00,403972
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: OFSA3

cotações, gráficos e mais...