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
21/09/2020	-3,14%	-0,91	28,09	28,50	27,21	28,50	442K	98
18/09/2020	0,73%	0,21	29,00	28,89	28,65	29,00	713K	59
17/09/2020	-0,28%	-0,08	28,79	28,83	28,57	28,83	89K	21
16/09/2020	0,07%	0,02	28,87	28,77	28,51	28,88	548K	38
15/09/2020	-0,52%	-0,15	28,85	29,08	28,80	29,08	159K	31
14/09/2020	0,35%	0,10	29,00	29,10	28,80	29,20	761K	112
11/09/2020	-1,37%	-0,40	28,90	29,30	28,73	29,30	104K	26
10/09/2020	-0,20%	-0,06	29,30	29,49	29,20	29,80	199K	19
09/09/2020	0,41%	0,12	29,36	29,26	28,95	29,49	219K	51
08/09/2020	2,24%	0,64	29,24	28,70	28,52	29,39	171K	41
04/09/2020	0,25%	0,07	28,60	28,53	28,33	28,70	205K	33

03/09/2020	1,03%	0,29	28,53	28,37	28,20	28,67	333K	64
02/09/2020	1,00%	0,28	28,24	27,92	27,92	28,25	453K	69
01/09/2020	-0,07%	-0,02	27,96	27,99	27,80	28,21	523K	89
31/08/2020	-0,11%	-0,03	27,98	28,08	27,90	28,22	793K	58
28/08/2020	-0,50%	-0,14	28,01	28,60	28,01	28,90	327K	83
27/08/2020	-3,16%	-0,92	28,15	29,11	28,15	29,11	234K	54
26/08/2020	-0,72%	-0,21	29,07	29,62	28,99	29,62	198K	35
25/08/2020	0,31%	0,09	29,28	29,26	29,26	29,96	425K	60
24/08/2020	2,35%	0,67	29,19	28,52	28,35	29,25	180K	42
21/08/2020	0,07%	0,02	28,52	28,90	28,16	29,02	175K	40
20/08/2020	-0,45%	-0,13	28,50	28,29	28,20	28,69	225K	45
19/08/2020	-1,00%	-0,29	28,63	28,60	28,36	29,00	332K	67
18/08/2020	-0,21%	-0,06	28,92	29,70	28,59	29,70	267K	58
17/08/2020	-1,76%	-0,52	28,98	29,99	28,75	29,99	323K	70
14/08/2020	1,34%	0,39	29,50	29,29	29,15	29,73	400K	61
13/08/2020	-1,82%	-0,54	29,11	29,66	29,11	29,81	335K	57
12/08/2020	-2,31%	-0,70	29,65	30,02	29,65	30,02	372K	92
11/08/2020	1,51%	0,45	30,35	30,11	29,71	30,35	352K	70
10/08/2020	-2,45%	-0,75	29,90	30,65	29,90	30,70	277K	61
07/08/2020	-0,29%	-0,09	30,65	31,20	30,64	32,00	444K	94
06/08/2020	3,99%	1,18	30,74	29,80	29,56	30,95	311K	75
05/08/2020	-1,47%	-0,44	29,56	30,06	29,56	30,49	216K	55
04/08/2020	-2,66%	-0,82	30,00	30,00	29,91	31,07	275K	55
03/08/2020	-0,68%	-0,21	30,82	31,03	30,64	31,05	397K	93
31/07/2020	0,58%	0,18	31,03	30,84	29,75	31,03	780K	88
30/07/2020	2,29%	0,69	30,85	30,00	29,54	30,85	219K	54
29/07/2020	0,20%	0,06	30,16	31,27	30,11	31,27	250K	57
28/07/2020	-1,02%	-0,31	30,10	30,42	30,10	30,49	212K	56
27/07/2020	1,33%	0,40	30,41	30,20	30,20	31,00	296K	66
24/07/2020	-1,86%	-0,57	30,01	31,31	28,39	31,31	503K	113
23/07/2020	-3,14%	-0,99	30,58	31,36	30,00	31,40	626K	122
22/07/2020	-2,20%	-0,71	31,57	32,28	31,01	32,59	491K	115
21/07/2020	-1,34%	-0,44	32,28	32,80	32,23	33,18	480K	107
20/07/2020	-0,55%	-0,18	32,72	33,01	32,70	33,30	487K	92
17/07/2020	2,81%	0,90	32,90	32,04	32,04	32,98	398K	73
16/07/2020	-3,03%	-1,00	32,00	32,88	32,00	32,98	232K	49
15/07/2020	0,40%	0,13	33,00	33,02	31,88	33,55	465K	84
14/07/2020	-1,76%	-0,59	32,87	33,35	31,94	33,35	569K	104
13/07/2020	1,70%	0,56	33,46	32,90	32,90	33,80	564K	132
10/07/2020	5,38%	1,68	32,90	31,24	31,24	33,08	2M	133
09/07/2020	-1,20%	-0,38	31,22	32,19	31,22	32,20	790K	139
08/07/2020	1,94%	0,60	31,60	31,49	31,00	32,43	1M	132
07/07/2020	3,33%	1,00	31,00	30,99	30,07	31,50	937K	198
06/07/2020	3,13%	0,91	30,00	29,68	29,27	30,91	1M	221
03/07/2020	1,36%	0,39	29,09	29,45	28,80	29,45	540K	87
02/07/2020	0,81%	0,23	28,70	28,48	28,48	29,50	486K	82
01/07/2020	1,68%	0,47	28,47	28,00	27,96	29,40	852K	216
30/06/2020	-0,53%	-0,15	28,00	28,22	27,90	28,60	541K	123
29/06/2020	0,25%	0,07	28,15	28,36	28,15	29,03	324K	75
26/06/2020	-3,80%	-1,11	28,08	29,19	28,00	29,29	618K	87
25/06/2020	2,06%	0,59	29,19	28,51	28,20	29,40	201K	48
24/06/2020	-1,38%	-0,40	28,60	28,63	28,49	28,99	200K	50
23/06/2020	-3,33%	-1,00	29,00	29,70	28,00	30,25	2M	392
22/06/2020	-1,28%	-0,39	30,00	30,00	29,64	31,25	444K	84
19/06/2020	2,46%	0,73	30,39	29,51	29,51	31,81	1M	104
18/06/2020	-0,47%	-0,14	29,66	29,52	29,52	30,56	695K	105
17/06/2020	-0,67%	-0,20	29,80	29,70	29,70	30,44	646K	168
16/06/2020	0,84%	0,25	30,00	30,45	29,50	31,99	501K	82
15/06/2020	1,57%	0,46	29,75	29,00	28,88	30,44	944K	148
12/06/2020	-5,52%	-1,71	29,29	29,14	28,10	30,00	2M	183
10/06/2020	-3,12%	-1,00	31,00	32,01	30,26	33,25	707K	151
09/06/2020	4,92%	1,50	32,00	30,50	30,21	33,29	766K	131
08/06/2020	5,17%	1,50	30,50	29,57	29,57	31,52	728K	119
05/06/2020	3,76%	1,05	29,00	27,99	27,99	29,83	539K	106
04/06/2020	4,88%	1,30	27,95	27,00	26,76	27,95	679K	139
03/06/2020	3,29%	0,85	26,65	26,11	26,11	27,50	509K	109
02/06/2020	1,18%	0,30	25,80	25,93	25,80	26,52	807K	121
01/06/2020	6,25%	1,50	25,50	24,00	23,95	25,89	535K	112
29/05/2020	-1,84%	-0,45	24,00	24,45	24,00	24,96	428K	80
28/05/2020	-1,45%	-0,36	24,45	24,82	24,45	25,05	328K	74
27/05/2020	-2,71%	-0,69	24,81	25,36	24,81	25,93	440K	128
26/05/2020	4,94%	1,20	25,50	24,79	24,66	25,97	687K	152
25/05/2020	1,25%	0,30	24,30	24,49	24,12	24,84	816K	241
22/05/2020	-0,83%	-0,20	24,00	24,00	23,60	24,11	325K	80
21/05/2020	0,88%	0,21	24,20	24,38	23,97	24,59	451K	105
20/05/2020	0,80%	0,19	23,99	24,00	23,93	24,59	217K	71
19/05/2020	-1,65%	-0,40	23,80	24,03	23,77	24,14	617K	103
18/05/2020	0,00%	0,00	24,20	24,51	24,20	25,52	895K	136
15/05/2020	-0,82%	-0,20	24,20	24,44	23,50	24,59	484K	97
14/05/2020	-4,43%	-1,13	24,40	25,13	24,30	25,13	373K	99
13/05/2020	-2,18%	-0,57	25,53	26,10	25,53	26,10	235K	48
12/05/2020	-2,21%	-0,59	26,10	26,68	26,10	26,99	623K	80
11/05/2020	-1,88%	-0,51	26,69	27,19	26,50	27,32	177K	50
08/05/2020	4,62%	1,20	27,20	25,98	25,81	27,20	4M	399
07/05/2020	-3,70%	-1,00	26,00	27,05	25,74	27,12	263K	49
06/05/2020	5,06%	1,30	27,00	25,64	25,03	27,00	177K	30
05/05/2020	0,59%	0,15	25,70	26,45	25,63	26,45	259K	64
04/05/2020	-5,37%	-1,45	25,55	26,15	25,36	26,15	507K	109
30/04/2020	1,89%	0,50	27,00	26,34	26,06	27,32	461K	102
29/04/2020	0,57%	0,15	26,50	27,86	26,50	27,86	557K	143
28/04/2020	-0,94%	-0,25	26,35	26,50	26,20	27,76	373K	97
27/04/2020	1,92%	0,50	26,60	26,11	25,85	26,98	780K	62
24/04/2020	-2,28%	-0,61	26,10	26,20	25,50	26,97	414K	104
23/04/2020	5,53%	1,40	26,71	25,47	25,47	27,05	1M	123
22/04/2020	3,22%	0,79	25,31	24,06	24,06	25,40	943K	149
20/04/2020	-1,61%	-0,40	24,52	24,30	24,30	24,87	339K	61
17/04/2020	0,08%	0,02	24,92	25,01	24,75	25,64	418K	69
16/04/2020	3,79%	0,91	24,90	24,99	24,11	25,00	414K	64
15/04/2020	-0,04%	-0,01	23,99	24,57	23,46	24,57	301K	56
14/04/2020	2,13%	0,50	24,00	24,99	23,50	24,99	536K	121
13/04/2020	0,00%	0,00	23,50	23,02	22,63	24,05	260K	74
09/04/2020	7,55%	1,65	23,50	21,51	21,51	25,63	575K	136
08/04/2020	-2,02%	-0,45	21,85	22,30	21,50	22,90	364K	89
07/04/2020	4,25%	0,91	22,30	22,21	22,00	23,99	377K	78
06/04/2020	2,84%	0,59	21,39	21,20	21,20	22,02	260K	55
03/04/2020	-1,89%	-0,40	20,80	21,59	20,49	21,59	153K	42
02/04/2020	-4,38%	-0,97	21,20	22,30	21,20	22,30	195K	39
01/04/2020	-1,25%	-0,28	22,17	22,40	21,35	23,08	107K	35
31/03/2020	-7,23%	-1,75	22,45	25,00	22,45	25,00	187K	45
30/03/2020	-3,16%	-0,79	24,20	26,01	24,15	26,01	333K	66
27/03/2020	4,17%	1,00	24,99	23,99	23,51	25,09	354K	72
26/03/2020	14,67%	3,07	23,99	22,00	22,00	24,00	460K	114
25/03/2020	4,34%	0,87	20,92	20,20	20,00	22,65	2M	411
24/03/2020	3,99%	0,77	20,05	19,95	19,95	21,39	391K	97
23/03/2020	-0,10%	-0,02	19,28	19,40	17,55	20,76	243K	75
20/03/2020	4,32%	0,80	19,30	19,70	18,51	21,20	431K	151
19/03/2020	-2,43%	-0,46	18,50	18,01	14,99	19,38	611K	146
18/03/2020	-11,11%	-2,37	18,96	19,50	18,91	20,66	463K	124
17/03/2020	6,65%	1,33	21,33	20,39	19,30	21,34	650K	194
16/03/2020	-20,51%	-5,16	20,00	23,10	20,00	23,10	350K	109
13/03/2020	-0,55%	-0,14	25,16	26,02	23,80	27,51	527K	135
12/03/2020	-23,17%	-7,63	25,30	29,96	22,27	29,96	548K	154
11/03/2020	-	-	32,93	34,50	30,50	34,50	365K	70

Date,Open,High,Low,Close,Volume
21-Sep-20,28.50,28.50,27.21,28.09,442025
18-Sep-20,28.89,29.00,28.65,29.00,713317
17-Sep-20,28.83,28.83,28.57,28.79,88903
16-Sep-20,28.77,28.88,28.51,28.87,547670
15-Sep-20,29.08,29.08,28.80,28.85,159074
14-Sep-20,29.10,29.20,28.80,29.00,760589
11-Sep-20,29.30,29.30,28.73,28.90,104150
10-Sep-20,29.49,29.80,29.20,29.30,199080
09-Sep-20,29.26,29.49,28.95,29.36,219348
08-Sep-20,28.70,29.39,28.52,29.24,171042
04-Sep-20,28.53,28.70,28.33,28.60,205215
03-Sep-20,28.37,28.67,28.20,28.53,332930
02-Sep-20,27.92,28.25,27.92,28.24,453051
01-Sep-20,27.99,28.21,27.80,27.96,522685
31-Aug-20,28.08,28.22,27.90,27.98,793352
28-Aug-20,28.60,28.90,28.01,28.01,327178
27-Aug-20,29.11,29.11,28.15,28.15,234152
26-Aug-20,29.62,29.62,28.99,29.07,198286
25-Aug-20,29.26,29.96,29.26,29.28,424572
24-Aug-20,28.52,29.25,28.35,29.19,179503
21-Aug-20,28.90,29.02,28.16,28.52,175350
20-Aug-20,28.29,28.69,28.20,28.50,225016
19-Aug-20,28.60,29.00,28.36,28.63,332479
18-Aug-20,29.70,29.70,28.59,28.92,267009
17-Aug-20,29.99,29.99,28.75,28.98,322659
14-Aug-20,29.29,29.73,29.15,29.50,399696
13-Aug-20,29.66,29.81,29.11,29.11,334747
12-Aug-20,30.02,30.02,29.65,29.65,372171
11-Aug-20,30.11,30.35,29.71,30.35,352313
10-Aug-20,30.65,30.70,29.90,29.90,277364
07-Aug-20,31.20,32.00,30.64,30.65,443686
06-Aug-20,29.80,30.95,29.56,30.74,310808
05-Aug-20,30.06,30.49,29.56,29.56,215930
04-Aug-20,30.00,31.07,29.91,30.00,274731
03-Aug-20,31.03,31.05,30.64,30.82,397370
31-Jul-20,30.84,31.03,29.75,31.03,780390
30-Jul-20,30.00,30.85,29.54,30.85,218905
29-Jul-20,31.27,31.27,30.11,30.16,250339
28-Jul-20,30.42,30.49,30.10,30.10,211651
27-Jul-20,30.20,31.00,30.20,30.41,295795
24-Jul-20,31.31,31.31,28.39,30.01,503284
23-Jul-20,31.36,31.40,30.00,30.58,626448
22-Jul-20,32.28,32.59,31.01,31.57,491405
21-Jul-20,32.80,33.18,32.23,32.28,480235
20-Jul-20,33.01,33.30,32.70,32.72,487031
17-Jul-20,32.04,32.98,32.04,32.90,398190
16-Jul-20,32.88,32.98,32.00,32.00,231907
15-Jul-20,33.02,33.55,31.88,33.00,465343
14-Jul-20,33.35,33.35,31.94,32.87,569266
13-Jul-20,32.90,33.80,32.90,33.46,564282
10-Jul-20,31.24,33.08,31.24,32.90,1739115
09-Jul-20,32.19,32.20,31.22,31.22,789669
08-Jul-20,31.49,32.43,31.00,31.60,1016490
07-Jul-20,30.99,31.50,30.07,31.00,936503
06-Jul-20,29.68,30.91,29.27,30.00,1338100
03-Jul-20,29.45,29.45,28.80,29.09,539949
02-Jul-20,28.48,29.50,28.48,28.70,485645
01-Jul-20,28.00,29.40,27.96,28.47,851723
30-Jun-20,28.22,28.60,27.90,28.00,540662
29-Jun-20,28.36,29.03,28.15,28.15,324419
26-Jun-20,29.19,29.29,28.00,28.08,617698
25-Jun-20,28.51,29.40,28.20,29.19,201465
24-Jun-20,28.63,28.99,28.49,28.60,200409
23-Jun-20,29.70,30.25,28.00,29.00,2210494
22-Jun-20,30.00,31.25,29.64,30.00,443732
19-Jun-20,29.51,31.81,29.51,30.39,1015040
18-Jun-20,29.52,30.56,29.52,29.66,695302
17-Jun-20,29.70,30.44,29.70,29.80,646356
16-Jun-20,30.45,31.99,29.50,30.00,501268
15-Jun-20,29.00,30.44,28.88,29.75,943667
12-Jun-20,29.14,30.00,28.10,29.29,1686948
10-Jun-20,32.01,33.25,30.26,31.00,706553
09-Jun-20,30.50,33.29,30.21,32.00,765889
08-Jun-20,29.57,31.52,29.57,30.50,728166
05-Jun-20,27.99,29.83,27.99,29.00,539148
04-Jun-20,27.00,27.95,26.76,27.95,678508
03-Jun-20,26.11,27.50,26.11,26.65,509358
02-Jun-20,25.93,26.52,25.80,25.80,807344
01-Jun-20,24.00,25.89,23.95,25.50,534784
29-May-20,24.45,24.96,24.00,24.00,428008
28-May-20,24.82,25.05,24.45,24.45,328432
27-May-20,25.36,25.93,24.81,24.81,439510
26-May-20,24.79,25.97,24.66,25.50,687143
25-May-20,24.49,24.84,24.12,24.30,816097
22-May-20,24.00,24.11,23.60,24.00,324694
21-May-20,24.38,24.59,23.97,24.20,451124
20-May-20,24.00,24.59,23.93,23.99,217256
19-May-20,24.03,24.14,23.77,23.80,616951
18-May-20,24.51,25.52,24.20,24.20,894947
15-May-20,24.44,24.59,23.50,24.20,484181
14-May-20,25.13,25.13,24.30,24.40,373244
13-May-20,26.10,26.10,25.53,25.53,235497
12-May-20,26.68,26.99,26.10,26.10,622511
11-May-20,27.19,27.32,26.50,26.69,177009
08-May-20,25.98,27.20,25.81,27.20,3702374
07-May-20,27.05,27.12,25.74,26.00,262914
06-May-20,25.64,27.00,25.03,27.00,176850
05-May-20,26.45,26.45,25.63,25.70,259351
04-May-20,26.15,26.15,25.36,25.55,506733
30-Apr-20,26.34,27.32,26.06,27.00,461232
29-Apr-20,27.86,27.86,26.50,26.50,557214
28-Apr-20,26.50,27.76,26.20,26.35,372681
27-Apr-20,26.11,26.98,25.85,26.60,779934
24-Apr-20,26.20,26.97,25.50,26.10,414433
23-Apr-20,25.47,27.05,25.47,26.71,1050175
22-Apr-20,24.06,25.40,24.06,25.31,943158
20-Apr-20,24.30,24.87,24.30,24.52,338708
17-Apr-20,25.01,25.64,24.75,24.92,418251
16-Apr-20,24.99,25.00,24.11,24.90,413786
15-Apr-20,24.57,24.57,23.46,23.99,300520
14-Apr-20,24.99,24.99,23.50,24.00,535790
13-Apr-20,23.02,24.05,22.63,23.50,260045
09-Apr-20,21.51,25.63,21.51,23.50,574780
08-Apr-20,22.30,22.90,21.50,21.85,364483
07-Apr-20,22.21,23.99,22.00,22.30,376598
06-Apr-20,21.20,22.02,21.20,21.39,260189
03-Apr-20,21.59,21.59,20.49,20.80,153125
02-Apr-20,22.30,22.30,21.20,21.20,195366
01-Apr-20,22.40,23.08,21.35,22.17,106651
31-Mar-20,25.00,25.00,22.45,22.45,187235
30-Mar-20,26.01,26.01,24.15,24.20,333036
27-Mar-20,23.99,25.09,23.51,24.99,353887
26-Mar-20,22.00,24.00,22.00,23.99,459853
25-Mar-20,20.20,22.65,20.00,20.92,2284962
24-Mar-20,19.95,21.39,19.95,20.05,391166
23-Mar-20,19.40,20.76,17.55,19.28,243219
20-Mar-20,19.70,21.20,18.51,19.30,431245
19-Mar-20,18.01,19.38,14.99,18.50,611007
18-Mar-20,19.50,20.66,18.91,18.96,463134
17-Mar-20,20.39,21.34,19.30,21.33,650410
16-Mar-20,23.10,23.10,20.00,20.00,349613
13-Mar-20,26.02,27.51,23.80,25.16,526982
12-Mar-20,29.96,29.96,22.27,25.30,548135
11-Mar-20,34.50,34.50,30.50,32.93,365250

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...