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
24/04/2025	1,57%	0,35	22,60	21,83	21,82	22,98	158K	16
23/04/2025	-0,09%	-0,02	22,25	22,35	22,25	22,35	29K	8
22/04/2025	-2,02%	-0,46	22,27	22,00	22,00	22,28	60K	13
17/04/2025	-0,18%	-0,04	22,73	22,73	22,73	22,73	18K	1
16/04/2025	-0,13%	-0,03	22,77	22,17	22,17	22,79	23K	3
15/04/2025	4,59%	1,00	22,80	21,31	21,31	22,80	85K	29
14/04/2025	-2,55%	-0,57	21,80	22,40	21,80	22,98	59K	11

11/04/2025	0,09%	0,02	22,37	22,13	21,70	22,37	49K	13
10/04/2025	3,09%	0,67	22,35	21,00	21,00	22,35	158K	24
09/04/2025	3,24%	0,68	21,68	21,13	21,13	21,76	32K	7
08/04/2025	-4,55%	-1,00	21,00	21,00	21,00	21,00	2K	1
07/04/2025	-1,92%	-0,43	22,00	21,98	21,98	22,00	79K	5
04/04/2025	-0,58%	-0,13	22,43	22,43	22,43	22,43	13K	1
03/04/2025	-0,09%	-0,02	22,56	22,58	22,56	22,59	47K	9
02/04/2025	-0,09%	-0,02	22,58	22,59	22,58	22,59	32K	2
01/04/2025	1,35%	0,30	22,60	22,59	22,59	22,60	25K	5
31/03/2025	1,36%	0,30	22,30	22,00	21,31	22,30	64K	13
28/03/2025	0,09%	0,02	22,00	21,60	21,27	22,00	75K	9
27/03/2025	0,00%	0,00	21,98	21,75	21,75	21,98	70K	11
26/03/2025	3,92%	0,83	21,98	21,48	20,35	21,98	298K	15
25/03/2025	0,19%	0,04	21,15	20,80	20,80	21,80	11K	5
24/03/2025	0,05%	0,01	21,11	21,32	20,80	21,32	148K	10
21/03/2025	3,94%	0,80	21,10	20,50	20,48	21,10	64K	9
20/03/2025	0,69%	0,14	20,30	19,80	19,80	20,30	48K	8
19/03/2025	-0,59%	-0,12	20,16	20,03	20,02	20,16	32K	7
18/03/2025	1,25%	0,25	20,28	20,28	20,22	20,28	53K	10
17/03/2025	4,60%	0,88	20,03	19,25	19,25	20,40	114K	12
14/03/2025	5,28%	0,96	19,15	18,38	18,38	19,39	80K	20
13/03/2025	2,13%	0,38	18,19	17,80	17,80	18,19	27K	4
12/03/2025	0,00%	0,00	17,81	17,81	17,81	17,81	36K	1
11/03/2025	0,00%	0,00	17,81	17,81	17,81	17,82	5K	3
10/03/2025	-0,84%	-0,15	17,81	17,96	17,81	17,96	98K	3
07/03/2025	0,34%	0,06	17,96	18,00	17,90	18,00	34K	5
06/03/2025	1,36%	0,24	17,90	17,87	17,87	17,90	86K	10
05/03/2025	-0,79%	-0,14	17,66	17,51	17,51	17,66	69K	2
28/02/2025	-0,17%	-0,03	17,80	18,29	17,80	18,59	314K	21
27/02/2025	-0,83%	-0,15	17,83	17,98	17,80	18,06	200K	54
26/02/2025	-1,75%	-0,32	17,98	18,01	17,98	18,01	556K	6
25/02/2025	-1,35%	-0,25	18,30	18,45	18,07	18,45	157K	16
24/02/2025	0,00%	0,00	18,55	18,79	18,21	18,79	37K	16
21/02/2025	-3,34%	-0,64	18,55	18,68	18,55	18,76	69K	12
20/02/2025	0,00%	0,00	19,19	19,19	19,19	19,19	29K	1
19/02/2025	0,63%	0,12	19,19	19,19	19,19	19,19	19K	2
18/02/2025	0,00%	0,00	19,07	18,51	18,51	19,07	8K	4
17/02/2025	1,98%	0,37	19,07	19,25	19,00	19,25	92K	10
14/02/2025	0,38%	0,07	18,70	18,73	18,70	18,73	36K	3
13/02/2025	2,36%	0,43	18,63	18,51	18,51	19,80	40K	16
12/02/2025	-0,05%	-0,01	18,20	18,20	17,56	18,21	830K	153
11/02/2025	0,28%	0,05	18,21	18,20	18,20	18,21	242K	39
10/02/2025	0,33%	0,06	18,16	18,10	18,10	18,16	24K	5
07/02/2025	1,74%	0,31	18,10	17,79	17,79	18,10	143K	4
06/02/2025	-2,25%	-0,41	17,79	18,20	17,79	18,20	765K	3
05/02/2025	-0,55%	-0,10	18,20	18,20	18,20	18,20	13K	1
03/02/2025	0,00%	0,00	18,30	18,34	18,30	18,66	11K	6
31/01/2025	1,61%	0,29	18,30	18,20	18,04	18,35	368K	19
30/01/2025	2,86%	0,50	18,01	17,60	17,52	18,01	156K	16
29/01/2025	-0,68%	-0,12	17,51	17,75	17,41	17,75	377K	13
28/01/2025	-3,13%	-0,57	17,63	17,74	17,63	17,74	448K	5
27/01/2025	-0,82%	-0,15	18,20	18,35	18,20	18,35	340K	2
24/01/2025	2,63%	0,47	18,35	18,35	18,35	18,35	286K	3
23/01/2025	2,70%	0,47	17,88	17,24	17,23	17,88	28K	11
22/01/2025	-2,57%	-0,46	17,41	17,52	17,41	17,52	9K	5
21/01/2025	5,86%	0,99	17,87	16,38	16,38	17,87	33K	14
20/01/2025	1,81%	0,30	16,88	16,58	16,25	16,88	276K	19
17/01/2025	0,30%	0,05	16,58	16,89	16,36	16,89	71K	19
16/01/2025	-0,06%	-0,01	16,53	16,26	16,26	16,67	87K	19
15/01/2025	1,16%	0,19	16,54	16,71	16,54	16,72	5K	3
14/01/2025	0,74%	0,12	16,35	16,32	16,32	16,35	11K	5
13/01/2025	-1,04%	-0,17	16,23	16,40	16,23	16,40	11K	7
10/01/2025	-2,67%	-0,45	16,40	16,75	16,36	16,75	205K	29
09/01/2025	-0,77%	-0,13	16,85	16,85	16,85	16,85	24K	2
08/01/2025	0,53%	0,09	16,98	16,98	16,43	17,20	119K	16
07/01/2025	1,26%	0,21	16,89	16,89	16,89	16,89	8K	4
06/01/2025	4,18%	0,67	16,68	16,40	16,25	16,79	614K	67
03/01/2025	-8,83%	-1,55	16,01	17,11	16,01	17,11	111K	27
02/01/2025	-9,25%	-1,79	17,56	17,12	16,05	17,60	394K	34
30/12/2024	-0,92%	-0,18	19,35	19,53	19,35	19,54	472K	50
27/12/2024	1,72%	0,33	19,53	19,54	19,53	19,64	188K	11
26/12/2024	-1,69%	-0,33	19,20	19,30	19,20	19,53	244K	20
23/12/2024	0,41%	0,08	19,53	19,06	18,90	19,60	231K	25
20/12/2024	1,73%	0,33	19,45	19,59	19,45	19,59	175K	4
19/12/2024	0,63%	0,12	19,12	19,03	19,02	19,28	182K	10
18/12/2024	-8,08%	-1,67	19,00	20,67	19,00	20,67	230K	84
17/12/2024	3,87%	0,77	20,67	20,67	20,67	20,67	2K	1
16/12/2024	-2,02%	-0,41	19,90	20,00	19,89	20,00	147K	20
13/12/2024	-2,03%	-0,42	20,31	21,14	20,31	21,16	634K	10
12/12/2024	-2,72%	-0,58	20,73	21,03	20,73	21,03	19K	4
11/12/2024	1,38%	0,29	21,31	21,05	21,05	21,56	58K	7
10/12/2024	-1,08%	-0,23	21,02	21,08	21,02	21,08	11K	4
09/12/2024	-2,03%	-0,44	21,25	21,23	21,23	21,25	19K	6
06/12/2024	1,36%	0,29	21,69	21,40	21,20	21,69	22K	6
05/12/2024	0,71%	0,15	21,40	21,70	21,40	21,70	47K	4
04/12/2024	-0,65%	-0,14	21,25	21,21	21,21	21,50	45K	12
03/12/2024	0,42%	0,09	21,39	21,92	21,00	21,92	21K	8
02/12/2024	3,40%	0,70	21,30	20,60	20,60	21,30	15K	3
29/11/2024	-1,90%	-0,40	20,60	21,00	20,60	21,07	637K	13
28/11/2024	-0,99%	-0,21	21,00	21,27	20,30	21,27	79K	25
27/11/2024	-3,59%	-0,79	21,21	21,78	21,20	21,99	17K	6
26/11/2024	-0,50%	-0,11	22,00	22,01	22,00	22,21	35K	11
25/11/2024	-2,25%	-0,51	22,11	22,59	22,10	22,59	29K	11
22/11/2024	0,09%	0,02	22,62	22,45	21,78	22,62	11K	4
21/11/2024	-0,22%	-0,05	22,60	22,64	22,55	22,64	9K	4
19/11/2024	2,44%	0,54	22,65	22,06	21,75	22,65	38K	11
18/11/2024	-1,29%	-0,29	22,11	22,49	22,03	22,50	980K	13
14/11/2024	1,82%	0,40	22,40	22,50	21,85	22,50	9K	4
13/11/2024	0,00%	0,00	22,00	22,50	22,00	22,50	18K	6
12/11/2024	-0,81%	-0,18	22,00	21,65	21,65	22,49	42K	9
11/11/2024	0,82%	0,18	22,18	21,60	21,60	22,18	26K	8
08/11/2024	0,00%	0,00	22,00	21,60	21,60	22,50	33K	7
07/11/2024	0,00%	0,00	22,00	22,00	22,00	22,00	37K	5
06/11/2024	0,00%	0,00	22,00	22,00	21,61	22,01	152K	11
05/11/2024	0,00%	0,00	22,00	22,00	22,00	22,00	4K	2
04/11/2024	2,61%	0,56	22,00	21,44	21,44	22,00	4K	2
01/11/2024	-2,99%	-0,66	21,44	21,60	21,20	21,70	49K	9
31/10/2024	-2,17%	-0,49	22,10	22,32	22,01	22,99	56K	19
30/10/2024	5,02%	1,08	22,59	22,50	21,55	23,40	339K	59
29/10/2024	-0,92%	-0,20	21,51	22,00	21,51	22,10	24K	6
28/10/2024	0,46%	0,10	21,71	21,64	21,64	21,71	28K	8
25/10/2024	0,05%	0,01	21,61	21,60	21,60	21,61	136K	2
24/10/2024	-0,05%	-0,01	21,60	22,10	21,10	22,10	192K	16
23/10/2024	0,51%	0,11	21,61	21,60	21,50	22,00	220K	7
22/10/2024	-0,42%	-0,09	21,50	21,59	21,16	21,59	97K	7
21/10/2024	-0,09%	-0,02	21,59	21,59	21,59	21,59	73K	1
18/10/2024	0,05%	0,01	21,61	21,20	21,20	21,61	37K	7
17/10/2024	1,89%	0,40	21,60	20,90	20,90	21,60	71K	6
16/10/2024	-0,05%	-0,01	21,20	21,21	21,20	21,21	21K	6
15/10/2024	0,00%	0,00	21,21	21,20	20,63	21,21	466K	13
14/10/2024	0,28%	0,06	21,21	21,12	21,12	21,21	119K	2
11/10/2024	1,54%	0,32	21,15	20,90	20,90	21,15	118K	9
10/10/2024	0,39%	0,08	20,83	20,80	20,80	20,83	62K	3
09/10/2024	0,05%	0,01	20,75	20,32	20,32	20,75	66K	8
08/10/2024	3,70%	0,74	20,74	20,06	20,06	20,74	116K	12
07/10/2024	-1,57%	-0,32	20,00	20,03	20,00	20,03	132K	9
04/10/2024	-	-	20,32	20,01	20,01	20,32	69K	8

Date,Open,High,Low,Close,Volume
24-Apr-25,21.83,22.98,21.82,22.60,157569
23-Apr-25,22.35,22.35,22.25,22.25,28935
22-Apr-25,22.00,22.28,22.00,22.27,59961
17-Apr-25,22.73,22.73,22.73,22.73,18184
16-Apr-25,22.17,22.79,22.17,22.77,22712
15-Apr-25,21.31,22.80,21.31,22.80,84645
14-Apr-25,22.40,22.98,21.80,21.80,59272
11-Apr-25,22.13,22.37,21.70,22.37,48958
10-Apr-25,21.00,22.35,21.00,22.35,158159
09-Apr-25,21.13,21.76,21.13,21.68,31816
08-Apr-25,21.00,21.00,21.00,21.00,2100
07-Apr-25,21.98,22.00,21.98,22.00,79197
04-Apr-25,22.43,22.43,22.43,22.43,13458
03-Apr-25,22.58,22.59,22.56,22.56,47397
02-Apr-25,22.59,22.59,22.58,22.58,31614
01-Apr-25,22.59,22.60,22.59,22.60,24854
31-Mar-25,22.00,22.30,21.31,22.30,64260
28-Mar-25,21.60,22.00,21.27,22.00,75112
27-Mar-25,21.75,21.98,21.75,21.98,70057
26-Mar-25,21.48,21.98,20.35,21.98,297721
25-Mar-25,20.80,21.80,20.80,21.15,10635
24-Mar-25,21.32,21.32,20.80,21.11,147876
21-Mar-25,20.50,21.10,20.48,21.10,63967
20-Mar-25,19.80,20.30,19.80,20.30,48320
19-Mar-25,20.03,20.16,20.02,20.16,32196
18-Mar-25,20.28,20.28,20.22,20.28,52716
17-Mar-25,19.25,20.40,19.25,20.03,114089
14-Mar-25,18.38,19.39,18.38,19.15,79900
13-Mar-25,17.80,18.19,17.80,18.19,27170
12-Mar-25,17.81,17.81,17.81,17.81,35620
11-Mar-25,17.81,17.82,17.81,17.81,5344
10-Mar-25,17.96,17.96,17.81,17.81,97970
07-Mar-25,18.00,18.00,17.90,17.96,34112
06-Mar-25,17.87,17.90,17.87,17.90,85915
05-Mar-25,17.51,17.66,17.51,17.66,68859
28-Feb-25,18.29,18.59,17.80,17.80,313989
27-Feb-25,17.98,18.06,17.80,17.83,199622
26-Feb-25,18.01,18.01,17.98,17.98,555596
25-Feb-25,18.45,18.45,18.07,18.30,157257
24-Feb-25,18.79,18.79,18.21,18.55,36982
21-Feb-25,18.68,18.76,18.55,18.55,68717
20-Feb-25,19.19,19.19,19.19,19.19,28785
19-Feb-25,19.19,19.19,19.19,19.19,19190
18-Feb-25,18.51,19.07,18.51,19.07,7515
17-Feb-25,19.25,19.25,19.00,19.07,92006
14-Feb-25,18.73,18.73,18.70,18.70,35533
13-Feb-25,18.51,19.80,18.51,18.63,40160
12-Feb-25,18.20,18.21,17.56,18.20,829802
11-Feb-25,18.20,18.21,18.20,18.21,242061
10-Feb-25,18.10,18.16,18.10,18.16,23573
07-Feb-25,17.79,18.10,17.79,18.10,142949
06-Feb-25,18.20,18.20,17.79,17.79,765011
05-Feb-25,18.20,18.20,18.20,18.20,12740
03-Feb-25,18.34,18.66,18.30,18.30,11061
31-Jan-25,18.20,18.35,18.04,18.30,367554
30-Jan-25,17.60,18.01,17.52,18.01,156189
29-Jan-25,17.75,17.75,17.41,17.51,376519
28-Jan-25,17.74,17.74,17.63,17.63,447824
27-Jan-25,18.35,18.35,18.20,18.20,340355
24-Jan-25,18.35,18.35,18.35,18.35,286260
23-Jan-25,17.24,17.88,17.23,17.88,28351
22-Jan-25,17.52,17.52,17.41,17.41,8725
21-Jan-25,16.38,17.87,16.38,17.87,32840
20-Jan-25,16.58,16.88,16.25,16.88,276230
17-Jan-25,16.89,16.89,16.36,16.58,70840
16-Jan-25,16.26,16.67,16.26,16.53,87441
15-Jan-25,16.71,16.72,16.54,16.54,4997
14-Jan-25,16.32,16.35,16.32,16.35,11442
13-Jan-25,16.40,16.40,16.23,16.23,11412
10-Jan-25,16.75,16.75,16.36,16.40,205310
09-Jan-25,16.85,16.85,16.85,16.85,23590
08-Jan-25,16.98,17.20,16.43,16.98,118629
07-Jan-25,16.89,16.89,16.89,16.89,8445
06-Jan-25,16.40,16.79,16.25,16.68,613827
03-Jan-25,17.11,17.11,16.01,16.01,110971
02-Jan-25,17.12,17.60,16.05,17.56,393942
30-Dec-24,19.53,19.54,19.35,19.35,471606
27-Dec-24,19.54,19.64,19.53,19.53,187550
26-Dec-24,19.30,19.53,19.20,19.20,244140
23-Dec-24,19.06,19.60,18.90,19.53,231030
20-Dec-24,19.59,19.59,19.45,19.45,175084
19-Dec-24,19.03,19.28,19.02,19.12,181652
18-Dec-24,20.67,20.67,19.00,19.00,230188
17-Dec-24,20.67,20.67,20.67,20.67,2067
16-Dec-24,20.00,20.00,19.89,19.90,147310
13-Dec-24,21.14,21.16,20.31,20.31,634072
12-Dec-24,21.03,21.03,20.73,20.73,18886
11-Dec-24,21.05,21.56,21.05,21.31,57978
10-Dec-24,21.08,21.08,21.02,21.02,10528
09-Dec-24,21.23,21.25,21.23,21.25,19117
06-Dec-24,21.40,21.69,21.20,21.69,21535
05-Dec-24,21.70,21.70,21.40,21.40,47284
04-Dec-24,21.21,21.50,21.21,21.25,44697
03-Dec-24,21.92,21.92,21.00,21.39,21294
02-Dec-24,20.60,21.30,20.60,21.30,14810
29-Nov-24,21.00,21.07,20.60,20.60,637078
28-Nov-24,21.27,21.27,20.30,21.00,79408
27-Nov-24,21.78,21.99,21.20,21.21,17351
26-Nov-24,22.01,22.21,22.00,22.00,35336
25-Nov-24,22.59,22.59,22.10,22.11,28940
22-Nov-24,22.45,22.62,21.78,22.62,11153
21-Nov-24,22.64,22.64,22.55,22.60,9034
19-Nov-24,22.06,22.65,21.75,22.65,37840
18-Nov-24,22.49,22.50,22.03,22.11,979573
14-Nov-24,22.50,22.50,21.85,22.40,8915
13-Nov-24,22.50,22.50,22.00,22.00,17751
12-Nov-24,21.65,22.49,21.65,22.00,41884
11-Nov-24,21.60,22.18,21.60,22.18,26337
08-Nov-24,21.60,22.50,21.60,22.00,33210
07-Nov-24,22.00,22.00,22.00,22.00,37400
06-Nov-24,22.00,22.01,21.61,22.00,151761
05-Nov-24,22.00,22.00,22.00,22.00,4400
04-Nov-24,21.44,22.00,21.44,22.00,4344
01-Nov-24,21.60,21.70,21.20,21.44,49323
31-Oct-24,22.32,22.99,22.01,22.10,55939
30-Oct-24,22.50,23.40,21.55,22.59,339205
29-Oct-24,22.00,22.10,21.51,21.51,23921
28-Oct-24,21.64,21.71,21.64,21.71,28191
25-Oct-24,21.60,21.61,21.60,21.61,136141
24-Oct-24,22.10,22.10,21.10,21.60,191979
23-Oct-24,21.60,22.00,21.50,21.61,220409
22-Oct-24,21.59,21.59,21.16,21.50,96843
21-Oct-24,21.59,21.59,21.59,21.59,73406
18-Oct-24,21.20,21.61,21.20,21.61,36525
17-Oct-24,20.90,21.60,20.90,21.60,71070
16-Oct-24,21.21,21.21,21.20,21.20,21206
15-Oct-24,21.20,21.21,20.63,21.21,466366
14-Oct-24,21.12,21.21,21.12,21.21,118749
11-Oct-24,20.90,21.15,20.90,21.15,118308
10-Oct-24,20.80,20.83,20.80,20.83,62478
09-Oct-24,20.32,20.75,20.32,20.75,66262
08-Oct-24,20.06,20.74,20.06,20.74,115778
07-Oct-24,20.03,20.03,20.00,20.00,132010
04-Oct-24,20.01,20.32,20.01,20.32,68986

*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: OFSA3