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
26/07/2024	1,38%	0,26	19,10	18,83	18,56	19,39	851K	23
25/07/2024	-0,84%	-0,16	18,84	18,81	18,81	18,84	8K	2
24/07/2024	-1,81%	-0,35	19,00	19,20	18,88	19,20	344K	28
23/07/2024	-0,67%	-0,13	19,35	19,25	19,02	19,49	85K	16
22/07/2024	0,00%	0,00	19,48	19,28	19,28	19,52	76K	11
19/07/2024	2,42%	0,46	19,48	19,48	19,48	19,48	2K	1
18/07/2024	0,00%	0,00	19,02	19,01	19,01	19,02	17K	6
17/07/2024	0,00%	0,00	19,02	19,02	19,02	19,02	67K	8
16/07/2024	-0,21%	-0,04	19,02	19,02	19,02	19,02	11K	2
15/07/2024	0,95%	0,18	19,06	18,82	18,72	19,38	57K	7
12/07/2024	0,00%	0,00	18,88	18,88	18,88	18,88	6K	2
11/07/2024	0,43%	0,08	18,88	18,88	18,50	19,12	90K	22
10/07/2024	0,27%	0,05	18,80	18,75	18,54	18,80	92K	18
09/07/2024	0,27%	0,05	18,75	18,88	18,60	18,88	47K	7
08/07/2024	0,38%	0,07	18,70	18,70	18,70	18,70	58K	5
04/07/2024	-1,90%	-0,36	18,63	19,00	18,63	19,00	136K	8
03/07/2024	-1,04%	-0,20	18,99	19,20	18,95	19,20	46K	14
02/07/2024	1,80%	0,34	19,19	19,19	19,19	19,29	58K	9
01/07/2024	-1,41%	-0,27	18,85	18,71	18,71	18,85	79K	4
28/06/2024	-2,00%	-0,39	19,12	19,51	19,12	19,52	593K	14
27/06/2024	2,20%	0,42	19,51	19,29	19,29	19,51	62K	10
26/06/2024	0,63%	0,12	19,09	18,97	18,90	19,09	8K	4
25/06/2024	1,93%	0,36	18,97	18,70	18,66	18,97	21K	9
24/06/2024	0,59%	0,11	18,61	18,68	18,61	18,68	60K	7
21/06/2024	-1,07%	-0,20	18,50	18,71	18,50	18,73	98K	19
20/06/2024	-2,55%	-0,49	18,70	18,73	18,70	18,74	13K	6
19/06/2024	2,62%	0,49	19,19	18,69	18,69	19,20	29K	5
18/06/2024	-3,76%	-0,73	18,70	18,90	18,70	19,03	43K	16
17/06/2024	2,26%	0,43	19,43	19,43	19,43	19,43	35K	3
14/06/2024	1,06%	0,20	19,00	19,29	18,95	19,29	55K	9
13/06/2024	-2,44%	-0,47	18,80	19,10	18,80	19,10	72K	7
12/06/2024	-0,67%	-0,13	19,27	19,30	19,27	19,30	44K	6
11/06/2024	0,00%	0,00	19,40	19,40	19,40	19,40	47K	2
10/06/2024	-1,77%	-0,35	19,40	19,69	19,40	19,69	35K	6
07/06/2024	-2,42%	-0,49	19,75	20,08	19,75	20,25	91K	8
06/06/2024	1,91%	0,38	20,24	19,75	19,75	20,29	8K	4
05/06/2024	-0,60%	-0,12	19,86	19,98	19,86	19,98	56K	6
04/06/2024	-0,70%	-0,14	19,98	20,00	19,97	20,02	124K	6
03/06/2024	-2,14%	-0,44	20,12	20,34	20,12	20,56	20K	10
31/05/2024	-1,39%	-0,29	20,56	20,84	20,56	20,86	202K	22
29/05/2024	-0,71%	-0,15	20,85	20,74	20,73	20,91	48K	6
28/05/2024	-1,41%	-0,30	21,00	21,05	20,50	21,15	140K	25
27/05/2024	0,95%	0,20	21,30	21,10	20,90	21,30	70K	15
24/05/2024	-0,24%	-0,05	21,10	21,01	21,01	21,25	101K	13
23/05/2024	-1,54%	-0,33	21,15	21,04	21,04	21,17	57K	5
22/05/2024	-0,05%	-0,01	21,48	20,92	20,92	21,48	44K	8
21/05/2024	1,03%	0,22	21,49	20,74	20,74	21,49	38K	8
20/05/2024	-0,70%	-0,15	21,27	21,49	21,27	21,50	77K	5
16/05/2024	0,05%	0,01	21,42	21,41	21,41	21,42	30K	5
15/05/2024	0,05%	0,01	21,41	21,40	21,40	21,41	73K	4
14/05/2024	-0,47%	-0,10	21,40	21,19	21,19	21,52	30K	13
13/05/2024	0,00%	0,00	21,50	21,48	21,48	21,53	65K	11
10/05/2024	2,58%	0,54	21,50	20,68	20,68	21,87	28K	12
09/05/2024	-1,64%	-0,35	20,96	21,50	20,96	21,50	17K	3
08/05/2024	-3,92%	-0,87	21,31	21,53	21,12	21,70	123K	23
07/05/2024	1,46%	0,32	22,18	21,21	20,90	22,18	52K	19
06/05/2024	2,15%	0,46	21,86	21,41	20,00	21,86	146K	25
03/05/2024	-2,73%	-0,60	21,40	22,14	21,40	22,14	9K	3
02/05/2024	3,29%	0,70	22,00	21,30	21,30	22,00	64K	9
30/04/2024	-0,93%	-0,20	21,30	21,23	21,06	21,87	47K	12
29/04/2024	-0,92%	-0,20	21,50	21,50	21,50	21,51	15K	5
26/04/2024	-0,05%	-0,01	21,70	21,71	21,70	21,88	26K	9
25/04/2024	0,05%	0,01	21,71	21,83	21,71	21,83	206K	3
24/04/2024	0,00%	0,00	21,70	21,70	21,67	21,79	592K	32
23/04/2024	0,00%	0,00	21,70	21,52	21,52	21,88	473K	45
22/04/2024	0,00%	0,00	21,70	21,70	21,70	22,35	98K	25
19/04/2024	-0,46%	-0,10	21,70	21,55	21,55	21,94	386K	31
18/04/2024	0,00%	0,00	21,80	21,82	21,80	22,06	68K	18
17/04/2024	-0,91%	-0,20	21,80	22,00	21,80	22,00	24K	10
16/04/2024	-2,87%	-0,65	22,00	22,17	21,80	22,40	605K	73
15/04/2024	-2,37%	-0,55	22,65	22,92	22,65	22,95	101K	11
12/04/2024	-0,98%	-0,23	23,20	23,75	23,10	23,75	123K	17
11/04/2024	-2,33%	-0,56	23,43	23,60	23,40	23,68	105K	17
10/04/2024	0,54%	0,13	23,99	23,86	23,13	23,99	240K	31
09/04/2024	-2,21%	-0,54	23,86	24,40	23,86	24,40	53K	7
08/04/2024	1,84%	0,44	24,40	23,94	23,94	24,40	46K	13
05/04/2024	-1,20%	-0,29	23,96	23,96	23,96	24,25	98K	18
04/04/2024	-0,21%	-0,05	24,25	24,41	24,00	24,68	226K	39
03/04/2024	-1,62%	-0,40	24,30	24,70	24,30	24,70	271K	32
02/04/2024	0,00%	0,00	24,70	24,99	24,65	25,44	181K	40
01/04/2024	-1,20%	-0,30	24,70	24,70	24,65	25,17	208K	41
28/03/2024	0,36%	0,09	25,00	24,85	24,30	25,38	924K	66
27/03/2024	-2,16%	-0,55	24,91	24,70	24,70	25,45	215K	25
26/03/2024	2,33%	0,58	25,46	24,52	24,52	25,46	435K	26
25/03/2024	-0,88%	-0,22	24,88	24,44	24,18	25,04	128K	31
22/03/2024	-0,75%	-0,19	25,10	24,61	24,60	25,10	45K	13
21/03/2024	3,65%	0,89	25,29	24,40	24,40	25,29	53K	12
20/03/2024	1,67%	0,40	24,40	25,00	24,40	25,59	27K	8
19/03/2024	-7,37%	-1,91	24,00	25,77	24,00	25,87	209K	44
18/03/2024	11,44%	2,66	25,91	23,03	23,01	25,91	68K	22
15/03/2024	-1,06%	-0,25	23,25	23,25	23,00	23,25	67K	15
14/03/2024	0,00%	0,00	23,50	23,50	23,50	23,50	5K	2
13/03/2024	0,00%	0,00	23,50	23,18	23,18	23,50	110K	20
12/03/2024	0,00%	0,00	23,50	23,39	23,07	23,50	68K	15
11/03/2024	0,43%	0,10	23,50	22,51	22,51	23,50	93K	30
08/03/2024	-0,43%	-0,10	23,40	22,88	22,51	23,40	53K	16
07/03/2024	2,22%	0,51	23,50	23,27	22,84	23,50	86K	22
06/03/2024	-0,04%	-0,01	22,99	22,76	22,52	23,39	87K	10
05/03/2024	6,93%	1,49	23,00	21,74	21,74	23,00	294K	21
04/03/2024	-2,32%	-0,51	21,51	22,00	21,51	22,00	28K	5
01/03/2024	0,09%	0,02	22,02	22,00	22,00	22,28	62K	14
29/02/2024	1,52%	0,33	22,00	21,68	21,32	22,00	2M	41
28/02/2024	2,75%	0,58	21,67	21,10	21,10	21,67	143K	14
27/02/2024	-0,28%	-0,06	21,09	21,15	21,00	21,15	25K	7
26/02/2024	-0,14%	-0,03	21,15	21,00	21,00	21,15	19K	3
23/02/2024	0,81%	0,17	21,18	20,83	20,80	21,27	27K	10
22/02/2024	0,05%	0,01	21,01	21,00	21,00	21,01	27K	5
21/02/2024	1,01%	0,21	21,00	21,24	21,00	21,24	17K	4
20/02/2024	-0,95%	-0,20	20,79	21,00	20,75	21,00	442K	24
19/02/2024	1,16%	0,24	20,99	21,00	20,77	21,00	216K	13
16/02/2024	-2,12%	-0,45	20,75	21,03	20,75	21,28	180K	43
15/02/2024	-0,24%	-0,05	21,20	21,01	21,00	21,20	32K	14
14/02/2024	-4,28%	-0,95	21,25	21,60	21,25	21,60	204K	20
09/02/2024	-1,11%	-0,25	22,20	22,43	22,20	22,44	131K	15
08/02/2024	-0,71%	-0,16	22,45	22,64	22,45	22,64	16K	4
07/02/2024	-2,12%	-0,49	22,61	23,02	22,61	23,20	102K	12
06/02/2024	0,09%	0,02	23,10	23,10	23,10	23,10	5K	2
05/02/2024	0,00%	0,00	23,08	23,08	23,00	23,08	35K	7
02/02/2024	-1,20%	-0,28	23,08	23,10	22,92	23,28	90K	20
01/02/2024	2,23%	0,51	23,36	22,85	22,85	23,45	42K	4
31/01/2024	0,18%	0,04	22,85	22,87	22,85	22,87	137K	10
30/01/2024	-1,21%	-0,28	22,81	22,81	22,81	23,01	37K	9
29/01/2024	-0,47%	-0,11	23,09	23,20	23,00	23,20	92K	9
26/01/2024	0,00%	0,00	23,20	23,21	23,20	23,21	195K	43
25/01/2024	-0,43%	-0,10	23,20	23,30	23,20	23,30	98K	13
24/01/2024	0,00%	0,00	23,30	23,30	23,30	23,30	37K	5
23/01/2024	-0,04%	-0,01	23,30	23,30	23,30	23,48	86K	22
22/01/2024	-0,81%	-0,19	23,31	23,52	23,31	23,52	9K	4
19/01/2024	0,00%	0,00	23,50	23,51	23,50	23,51	38K	5
18/01/2024	-0,42%	-0,10	23,50	23,70	23,50	23,70	42K	4
17/01/2024	0,43%	0,10	23,60	23,50	23,31	23,93	130K	41
16/01/2024	-5,24%	-1,30	23,50	25,30	23,50	25,30	3M	38
15/01/2024	-2,75%	-0,70	24,80	25,80	24,80	27,72	340K	84
12/01/2024	-	-	25,50	25,60	25,50	25,60	107K	29

Date,Open,High,Low,Close,Volume
26-Jul-24,18.83,19.39,18.56,19.10,851229
25-Jul-24,18.81,18.84,18.81,18.84,7527
24-Jul-24,19.20,19.20,18.88,19.00,344359
23-Jul-24,19.25,19.49,19.02,19.35,84767
22-Jul-24,19.28,19.52,19.28,19.48,75976
19-Jul-24,19.48,19.48,19.48,19.48,1948
18-Jul-24,19.01,19.02,19.01,19.02,17117
17-Jul-24,19.02,19.02,19.02,19.02,66570
16-Jul-24,19.02,19.02,19.02,19.02,11412
15-Jul-24,18.82,19.38,18.72,19.06,57129
12-Jul-24,18.88,18.88,18.88,18.88,5664
11-Jul-24,18.88,19.12,18.50,18.88,89879
10-Jul-24,18.75,18.80,18.54,18.80,91857
09-Jul-24,18.88,18.88,18.60,18.75,46842
08-Jul-24,18.70,18.70,18.70,18.70,57970
04-Jul-24,19.00,19.00,18.63,18.63,136401
03-Jul-24,19.20,19.20,18.95,18.99,45573
02-Jul-24,19.19,19.29,19.19,19.19,57621
01-Jul-24,18.71,18.85,18.71,18.85,79137
28-Jun-24,19.51,19.52,19.12,19.12,593085
27-Jun-24,19.29,19.51,19.29,19.51,62301
26-Jun-24,18.97,19.09,18.90,19.09,7605
25-Jun-24,18.70,18.97,18.66,18.97,20678
24-Jun-24,18.68,18.68,18.61,18.61,59563
21-Jun-24,18.71,18.73,18.50,18.50,98307
20-Jun-24,18.73,18.74,18.70,18.70,13109
19-Jun-24,18.69,19.20,18.69,19.19,28692
18-Jun-24,18.90,19.03,18.70,18.70,43144
17-Jun-24,19.43,19.43,19.43,19.43,34974
14-Jun-24,19.29,19.29,18.95,19.00,55227
13-Jun-24,19.10,19.10,18.80,18.80,71513
12-Jun-24,19.30,19.30,19.27,19.27,44326
11-Jun-24,19.40,19.40,19.40,19.40,46560
10-Jun-24,19.69,19.69,19.40,19.40,35020
07-Jun-24,20.08,20.25,19.75,19.75,91044
06-Jun-24,19.75,20.29,19.75,20.24,8018
05-Jun-24,19.98,19.98,19.86,19.86,55613
04-Jun-24,20.00,20.02,19.97,19.98,123881
03-Jun-24,20.34,20.56,20.12,20.12,20341
31-May-24,20.84,20.86,20.56,20.56,202138
29-May-24,20.74,20.91,20.73,20.85,47944
28-May-24,21.05,21.15,20.50,21.00,140342
27-May-24,21.10,21.30,20.90,21.30,69865
24-May-24,21.01,21.25,21.01,21.10,101451
23-May-24,21.04,21.17,21.04,21.15,57100
22-May-24,20.92,21.48,20.92,21.48,44310
21-May-24,20.74,21.49,20.74,21.49,38484
20-May-24,21.49,21.50,21.27,21.27,76685
16-May-24,21.41,21.42,21.41,21.42,29984
15-May-24,21.40,21.41,21.40,21.41,72787
14-May-24,21.19,21.52,21.19,21.40,29928
13-May-24,21.48,21.53,21.48,21.50,64508
10-May-24,20.68,21.87,20.68,21.50,28020
09-May-24,21.50,21.50,20.96,20.96,16822
08-May-24,21.53,21.70,21.12,21.31,123253
07-May-24,21.21,22.18,20.90,22.18,52025
06-May-24,21.41,21.86,20.00,21.86,146037
03-May-24,22.14,22.14,21.40,21.40,8634
02-May-24,21.30,22.00,21.30,22.00,63611
30-Apr-24,21.23,21.87,21.06,21.30,47134
29-Apr-24,21.50,21.51,21.50,21.50,15051
26-Apr-24,21.71,21.88,21.70,21.70,26130
25-Apr-24,21.83,21.83,21.71,21.71,206257
24-Apr-24,21.70,21.79,21.67,21.70,592368
23-Apr-24,21.52,21.88,21.52,21.70,473042
22-Apr-24,21.70,22.35,21.70,21.70,97775
19-Apr-24,21.55,21.94,21.55,21.70,386337
18-Apr-24,21.82,22.06,21.80,21.80,67777
17-Apr-24,22.00,22.00,21.80,21.80,24051
16-Apr-24,22.17,22.40,21.80,22.00,605296
15-Apr-24,22.92,22.95,22.65,22.65,100648
12-Apr-24,23.75,23.75,23.10,23.20,122998
11-Apr-24,23.60,23.68,23.40,23.43,105439
10-Apr-24,23.86,23.99,23.13,23.99,240160
09-Apr-24,24.40,24.40,23.86,23.86,52584
08-Apr-24,23.94,24.40,23.94,24.40,46218
05-Apr-24,23.96,24.25,23.96,23.96,98361
04-Apr-24,24.41,24.68,24.00,24.25,226134
03-Apr-24,24.70,24.70,24.30,24.30,271020
02-Apr-24,24.99,25.44,24.65,24.70,180701
01-Apr-24,24.70,25.17,24.65,24.70,207951
28-Mar-24,24.85,25.38,24.30,25.00,924268
27-Mar-24,24.70,25.45,24.70,24.91,215298
26-Mar-24,24.52,25.46,24.52,25.46,435416
25-Mar-24,24.44,25.04,24.18,24.88,128426
22-Mar-24,24.61,25.10,24.60,25.10,44837
21-Mar-24,24.40,25.29,24.40,25.29,52521
20-Mar-24,25.00,25.59,24.40,24.40,27089
19-Mar-24,25.77,25.87,24.00,24.00,209057
18-Mar-24,23.03,25.91,23.01,25.91,68078
15-Mar-24,23.25,23.25,23.00,23.25,67376
14-Mar-24,23.50,23.50,23.50,23.50,4700
13-Mar-24,23.18,23.50,23.18,23.50,109646
12-Mar-24,23.39,23.50,23.07,23.50,67810
11-Mar-24,22.51,23.50,22.51,23.50,92719
08-Mar-24,22.88,23.40,22.51,23.40,52770
07-Mar-24,23.27,23.50,22.84,23.50,86211
06-Mar-24,22.76,23.39,22.52,22.99,87105
05-Mar-24,21.74,23.00,21.74,23.00,294304
04-Mar-24,22.00,22.00,21.51,21.51,28050
01-Mar-24,22.00,22.28,22.00,22.02,61771
29-Feb-24,21.68,22.00,21.32,22.00,1578193
28-Feb-24,21.10,21.67,21.10,21.67,142952
27-Feb-24,21.15,21.15,21.00,21.09,25240
26-Feb-24,21.00,21.15,21.00,21.15,18930
23-Feb-24,20.83,21.27,20.80,21.18,27342
22-Feb-24,21.00,21.01,21.00,21.01,27306
21-Feb-24,21.24,21.24,21.00,21.00,16884
20-Feb-24,21.00,21.00,20.75,20.79,442257
19-Feb-24,21.00,21.00,20.77,20.99,216389
16-Feb-24,21.03,21.28,20.75,20.75,180336
15-Feb-24,21.01,21.20,21.00,21.20,31531
14-Feb-24,21.60,21.60,21.25,21.25,203730
09-Feb-24,22.43,22.44,22.20,22.20,131069
08-Feb-24,22.64,22.64,22.45,22.45,15736
07-Feb-24,23.02,23.20,22.61,22.61,102352
06-Feb-24,23.10,23.10,23.10,23.10,4620
05-Feb-24,23.08,23.08,23.00,23.08,34551
02-Feb-24,23.10,23.28,22.92,23.08,89896
01-Feb-24,22.85,23.45,22.85,23.36,42006
31-Jan-24,22.87,22.87,22.85,22.85,137105
30-Jan-24,22.81,23.01,22.81,22.81,36535
29-Jan-24,23.20,23.20,23.00,23.09,92135
26-Jan-24,23.21,23.21,23.20,23.20,194900
25-Jan-24,23.30,23.30,23.20,23.20,97621
24-Jan-24,23.30,23.30,23.30,23.30,37280
23-Jan-24,23.30,23.48,23.30,23.30,86279
22-Jan-24,23.52,23.52,23.31,23.31,9383
19-Jan-24,23.51,23.51,23.50,23.50,37601
18-Jan-24,23.70,23.70,23.50,23.50,42340
17-Jan-24,23.50,23.93,23.31,23.60,129653
16-Jan-24,25.30,25.30,23.50,23.50,2713788
15-Jan-24,25.80,27.72,24.80,24.80,339674
12-Jan-24,25.60,25.60,25.50,25.50,107130

*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