Cotação atual, histórico e gráfico do papel: OFSA3
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
05/12/2019 | 2,26% | 0,88 | 39,88 | 39,00 | 38,56 | 39,95 | 426K | 79 |
04/12/2019 | -0,23% | -0,09 | 39,00 | 39,00 | 38,23 | 39,20 | 729K | 84 |
03/12/2019 | 0,75% | 0,29 | 39,09 | 39,35 | 38,57 | 39,35 | 253K | 27 |
02/12/2019 | -1,02% | -0,40 | 38,80 | 39,30 | 38,80 | 39,40 | 739K | 75 |
29/11/2019 | 0,51% | 0,20 | 39,20 | 38,99 | 38,55 | 39,20 | 346K | 46 |
28/11/2019 | 1,59% | 0,61 | 39,00 | 38,50 | 38,25 | 39,18 | 359K | 47 |
27/11/2019 | -1,56% | -0,61 | 38,39 | 38,99 | 38,39 | 38,99 | 412K | 49 |
26/11/2019 | 1,80% | 0,69 | 39,00 | 38,40 | 37,88 | 39,47 | 1M | 174 |
25/11/2019 | 2,05% | 0,77 | 38,31 | 37,60 | 37,10 | 38,31 | 2M | 79 |
22/11/2019 | -0,16% | -0,06 | 37,54 | 37,70 | 37,54 | 37,70 | 283K | 38 |
21/11/2019 | 0,00% | 0,00 | 37,60 | 37,70 | 37,40 | 37,70 | 516K | 42 |
19/11/2019 | 1,48% | 0,55 | 37,60 | 37,62 | 37,07 | 37,62 | 288K | 39 |
18/11/2019 | -2,06% | -0,78 | 37,05 | 37,90 | 37,05 | 38,00 | 536K | 71 |
14/11/2019 | 0,58% | 0,22 | 37,83 | 37,80 | 37,24 | 38,20 | 402K | 40 |
13/11/2019 | -1,67% | -0,64 | 37,61 | 38,08 | 37,56 | 38,21 | 428K | 52 |
12/11/2019 | -0,05% | -0,02 | 38,25 | 38,31 | 38,08 | 38,31 | 400K | 29 |
11/11/2019 | -1,06% | -0,41 | 38,27 | 38,40 | 38,12 | 38,40 | 326K | 48 |
08/11/2019 | -1,38% | -0,54 | 38,68 | 39,22 | 38,68 | 39,46 | 354K | 30 |
07/11/2019 | 0,56% | 0,22 | 39,22 | 39,00 | 38,85 | 39,25 | 313K | 56 |
06/11/2019 | -2,28% | -0,91 | 39,00 | 39,54 | 38,52 | 39,55 | 387K | 65 |
05/11/2019 | 0,53% | 0,21 | 39,91 | 39,70 | 38,50 | 39,91 | 454K | 90 |
04/11/2019 | 0,05% | 0,02 | 39,70 | 39,41 | 39,01 | 39,70 | 773K | 167 |
01/11/2019 | 1,74% | 0,68 | 39,68 | 39,69 | 37,90 | 39,96 | 651K | 71 |
31/10/2019 | 1,30% | 0,50 | 39,00 | 38,52 | 38,52 | 39,49 | 655K | 48 |
30/10/2019 | -3,99% | -1,60 | 38,50 | 40,50 | 38,21 | 40,50 | 1M | 211 |
29/10/2019 | 0,45% | 0,18 | 40,10 | 40,10 | 38,92 | 40,10 | 210K | 39 |
28/10/2019 | -0,94% | -0,38 | 39,92 | 40,02 | 39,92 | 40,10 | 276K | 29 |
25/10/2019 | 0,25% | 0,10 | 40,30 | 40,21 | 39,89 | 40,30 | 643K | 111 |
24/10/2019 | 0,50% | 0,20 | 40,20 | 40,00 | 39,89 | 40,21 | 2M | 134 |
23/10/2019 | 0,76% | 0,30 | 40,00 | 39,60 | 39,60 | 40,40 | 463K | 66 |
22/10/2019 | 0,99% | 0,39 | 39,70 | 39,48 | 39,01 | 39,90 | 587K | 46 |
21/10/2019 | 0,03% | 0,01 | 39,31 | 39,29 | 39,00 | 39,31 | 372K | 29 |
18/10/2019 | 0,77% | 0,30 | 39,30 | 39,00 | 39,00 | 39,35 | 164K | 29 |
17/10/2019 | -0,69% | -0,27 | 39,00 | 39,27 | 38,73 | 39,49 | 936K | 38 |
16/10/2019 | -0,83% | -0,33 | 39,27 | 39,50 | 39,01 | 39,59 | 442K | 75 |
15/10/2019 | 0,41% | 0,16 | 39,60 | 39,44 | 39,25 | 39,60 | 277K | 67 |
14/10/2019 | -1,30% | -0,52 | 39,44 | 39,90 | 39,25 | 39,95 | 296K | 52 |
11/10/2019 | 0,53% | 0,21 | 39,96 | 39,58 | 39,48 | 39,99 | 323K | 43 |
10/10/2019 | 0,38% | 0,15 | 39,75 | 39,23 | 38,61 | 39,80 | 181K | 37 |
09/10/2019 | 0,51% | 0,20 | 39,60 | 39,40 | 38,97 | 39,92 | 225K | 44 |
08/10/2019 | -0,13% | -0,05 | 39,40 | 39,95 | 38,98 | 39,96 | 288K | 64 |
07/10/2019 | 0,38% | 0,15 | 39,45 | 39,80 | 38,69 | 39,80 | 259K | 49 |
04/10/2019 | 1,55% | 0,60 | 39,30 | 39,05 | 37,80 | 39,90 | 751K | 134 |
03/10/2019 | 2,16% | 0,82 | 38,70 | 37,87 | 37,50 | 38,70 | 331K | 65 |
02/10/2019 | -0,58% | -0,22 | 37,88 | 38,10 | 37,44 | 38,35 | 280K | 50 |
01/10/2019 | -0,78% | -0,30 | 38,10 | 38,38 | 37,76 | 38,70 | 312K | 41 |
30/09/2019 | 1,21% | 0,46 | 38,40 | 37,94 | 36,01 | 38,45 | 1M | 185 |
27/09/2019 | -1,30% | -0,50 | 37,94 | 38,99 | 37,87 | 38,99 | 593K | 111 |
26/09/2019 | -0,16% | -0,06 | 38,44 | 38,95 | 38,17 | 38,95 | 234K | 31 |
25/09/2019 | -0,54% | -0,21 | 38,50 | 38,90 | 38,32 | 38,90 | 123K | 28 |
24/09/2019 | -0,74% | -0,29 | 38,71 | 38,62 | 38,62 | 39,29 | 221K | 34 |
23/09/2019 | -0,81% | -0,32 | 39,00 | 39,04 | 38,30 | 39,04 | 257K | 39 |
20/09/2019 | -0,46% | -0,18 | 39,32 | 39,50 | 39,04 | 39,50 | 204K | 18 |
19/09/2019 | 0,38% | 0,15 | 39,50 | 39,55 | 39,50 | 39,56 | 459K | 37 |
18/09/2019 | -0,03% | -0,01 | 39,35 | 39,36 | 39,20 | 39,55 | 185K | 36 |
17/09/2019 | -1,60% | -0,64 | 39,36 | 39,51 | 39,34 | 40,01 | 3M | 67 |
16/09/2019 | -0,12% | -0,05 | 40,00 | 40,02 | 39,65 | 40,10 | 479K | 63 |
13/09/2019 | 0,07% | 0,03 | 40,05 | 40,00 | 40,00 | 40,05 | 452K | 37 |
12/09/2019 | -0,15% | -0,06 | 40,02 | 40,00 | 40,00 | 40,04 | 284K | 33 |
11/09/2019 | -0,05% | -0,02 | 40,08 | 39,64 | 39,64 | 40,25 | 500K | 66 |
10/09/2019 | -0,25% | -0,10 | 40,10 | 40,19 | 39,90 | 40,19 | 216K | 44 |
09/09/2019 | -0,22% | -0,09 | 40,20 | 40,01 | 39,81 | 40,39 | 525K | 59 |
06/09/2019 | 0,22% | 0,09 | 40,29 | 40,19 | 39,80 | 40,29 | 393K | 57 |
05/09/2019 | 0,50% | 0,20 | 40,20 | 40,04 | 39,66 | 40,40 | 467K | 71 |
04/09/2019 | -0,02% | -0,01 | 40,00 | 40,04 | 39,51 | 40,04 | 746K | 68 |
03/09/2019 | 0,03% | 0,01 | 40,01 | 39,99 | 39,90 | 40,03 | 696K | 72 |
02/09/2019 | 0,00% | 0,00 | 40,00 | 40,00 | 39,49 | 40,02 | 1M | 87 |
30/08/2019 | 2,56% | 1,00 | 40,00 | 38,08 | 38,08 | 40,01 | 624K | 83 |
29/08/2019 | 3,17% | 1,20 | 39,00 | 37,80 | 37,70 | 39,00 | 357K | 59 |
28/08/2019 | -0,53% | -0,20 | 37,80 | 37,99 | 37,40 | 38,00 | 105K | 22 |
27/08/2019 | -0,52% | -0,20 | 38,00 | 37,85 | 37,36 | 38,00 | 140K | 28 |
26/08/2019 | -1,34% | -0,52 | 38,20 | 38,20 | 36,70 | 38,25 | 280K | 44 |
23/08/2019 | -2,66% | -1,06 | 38,72 | 39,90 | 38,30 | 39,90 | 217K | 41 |
22/08/2019 | 2,34% | 0,91 | 39,78 | 38,88 | 38,61 | 39,99 | 205K | 33 |
21/08/2019 | 1,49% | 0,57 | 38,87 | 38,00 | 38,00 | 38,88 | 212K | 38 |
20/08/2019 | -0,52% | -0,20 | 38,30 | 37,41 | 37,16 | 38,41 | 447K | 72 |
19/08/2019 | -2,48% | -0,98 | 38,50 | 39,40 | 38,50 | 39,40 | 205K | 48 |
16/08/2019 | 0,15% | 0,06 | 39,48 | 40,00 | 38,03 | 40,00 | 323K | 61 |
15/08/2019 | 0,31% | 0,12 | 39,42 | 39,00 | 37,79 | 39,42 | 933K | 75 |
14/08/2019 | -1,75% | -0,70 | 39,30 | 39,53 | 39,00 | 39,98 | 288K | 39 |
13/08/2019 | -0,22% | -0,09 | 40,00 | 40,09 | 39,11 | 40,20 | 1M | 169 |
12/08/2019 | -0,27% | -0,11 | 40,09 | 40,20 | 39,54 | 40,20 | 231K | 45 |
09/08/2019 | 0,50% | 0,20 | 40,20 | 40,00 | 39,60 | 40,20 | 855K | 69 |
08/08/2019 | -0,12% | -0,05 | 40,00 | 39,98 | 39,52 | 40,19 | 717K | 105 |
07/08/2019 | -0,47% | -0,19 | 40,05 | 40,19 | 39,70 | 40,20 | 368K | 58 |
06/08/2019 | 2,00% | 0,79 | 40,24 | 39,20 | 39,20 | 40,26 | 489K | 92 |
05/08/2019 | -0,73% | -0,29 | 39,45 | 39,74 | 39,00 | 39,98 | 436K | 93 |
02/08/2019 | 0,61% | 0,24 | 39,74 | 39,99 | 38,98 | 39,99 | 478K | 86 |
01/08/2019 | -1,72% | -0,69 | 39,50 | 40,14 | 39,50 | 40,65 | 1M | 111 |
31/07/2019 | -0,25% | -0,10 | 40,19 | 40,35 | 39,98 | 41,04 | 517K | 64 |
30/07/2019 | 2,60% | 1,02 | 40,29 | 39,49 | 39,25 | 40,30 | 681K | 71 |
29/07/2019 | -0,08% | -0,03 | 39,27 | 39,30 | 38,71 | 39,50 | 581K | 73 |
26/07/2019 | -1,73% | -0,69 | 39,30 | 39,98 | 38,08 | 39,98 | 2M | 250 |
25/07/2019 | -0,30% | -0,12 | 39,99 | 40,09 | 39,80 | 40,31 | 512K | 61 |
24/07/2019 | -2,39% | -0,98 | 40,11 | 41,02 | 39,70 | 41,08 | 1M | 186 |
23/07/2019 | -3,82% | -1,63 | 41,09 | 42,70 | 41,09 | 42,84 | 2M | 227 |
22/07/2019 | -4,00% | -1,78 | 42,72 | 44,50 | 40,99 | 44,50 | 3M | 398 |
19/07/2019 | 3,18% | 1,37 | 44,50 | 43,20 | 43,20 | 44,70 | 2M | 265 |
18/07/2019 | 4,18% | 1,73 | 43,13 | 41,44 | 41,44 | 43,29 | 1M | 189 |
17/07/2019 | 3,50% | 1,40 | 41,40 | 40,75 | 40,75 | 41,75 | 3M | 351 |
16/07/2019 | -0,74% | -0,30 | 40,00 | 40,30 | 40,00 | 40,31 | 507K | 70 |
Date,Open,High,Low,Close,Volume
05-Dec-19,39.00,39.95,38.56,39.88,426310
04-Dec-19,39.00,39.20,38.23,39.00,729163
03-Dec-19,39.35,39.35,38.57,39.09,253218
02-Dec-19,39.30,39.40,38.80,38.80,739075
29-Nov-19,38.99,39.20,38.55,39.20,346202
28-Nov-19,38.50,39.18,38.25,39.00,359336
27-Nov-19,38.99,38.99,38.39,38.39,412351
26-Nov-19,38.40,39.47,37.88,39.00,1040138
25-Nov-19,37.60,38.31,37.10,38.31,2060583
22-Nov-19,37.70,37.70,37.54,37.54,282557
21-Nov-19,37.70,37.70,37.40,37.60,516180
19-Nov-19,37.62,37.62,37.07,37.60,288309
18-Nov-19,37.90,38.00,37.05,37.05,536012
14-Nov-19,37.80,38.20,37.24,37.83,402225
13-Nov-19,38.08,38.21,37.56,37.61,428145
12-Nov-19,38.31,38.31,38.08,38.25,400393
11-Nov-19,38.40,38.40,38.12,38.27,325791
08-Nov-19,39.22,39.46,38.68,38.68,353940
07-Nov-19,39.00,39.25,38.85,39.22,312522
06-Nov-19,39.54,39.55,38.52,39.00,386748
05-Nov-19,39.70,39.91,38.50,39.91,453538
04-Nov-19,39.41,39.70,39.01,39.70,773050
01-Nov-19,39.69,39.96,37.90,39.68,651497
31-Oct-19,38.52,39.49,38.52,39.00,655098
30-Oct-19,40.50,40.50,38.21,38.50,1093682
29-Oct-19,40.10,40.10,38.92,40.10,209833
28-Oct-19,40.02,40.10,39.92,39.92,275765
25-Oct-19,40.21,40.30,39.89,40.30,643288
24-Oct-19,40.00,40.21,39.89,40.20,1631060
23-Oct-19,39.60,40.40,39.60,40.00,463098
22-Oct-19,39.48,39.90,39.01,39.70,586506
21-Oct-19,39.29,39.31,39.00,39.31,372117
18-Oct-19,39.00,39.35,39.00,39.30,164351
17-Oct-19,39.27,39.49,38.73,39.00,936056
16-Oct-19,39.50,39.59,39.01,39.27,441565
15-Oct-19,39.44,39.60,39.25,39.60,276612
14-Oct-19,39.90,39.95,39.25,39.44,296389
11-Oct-19,39.58,39.99,39.48,39.96,322775
10-Oct-19,39.23,39.80,38.61,39.75,181323
09-Oct-19,39.40,39.92,38.97,39.60,224897
08-Oct-19,39.95,39.96,38.98,39.40,288382
07-Oct-19,39.80,39.80,38.69,39.45,259202
04-Oct-19,39.05,39.90,37.80,39.30,750728
03-Oct-19,37.87,38.70,37.50,38.70,331473
02-Oct-19,38.10,38.35,37.44,37.88,280472
01-Oct-19,38.38,38.70,37.76,38.10,312441
30-Sep-19,37.94,38.45,36.01,38.40,1177902
27-Sep-19,38.99,38.99,37.87,37.94,592919
26-Sep-19,38.95,38.95,38.17,38.44,234042
25-Sep-19,38.90,38.90,38.32,38.50,123425
24-Sep-19,38.62,39.29,38.62,38.71,221372
23-Sep-19,39.04,39.04,38.30,39.00,256630
20-Sep-19,39.50,39.50,39.04,39.32,204402
19-Sep-19,39.55,39.56,39.50,39.50,458661
18-Sep-19,39.36,39.55,39.20,39.35,185065
17-Sep-19,39.51,40.01,39.34,39.36,2650195
16-Sep-19,40.02,40.10,39.65,40.00,479208
13-Sep-19,40.00,40.05,40.00,40.05,452128
12-Sep-19,40.00,40.04,40.00,40.02,284086
11-Sep-19,39.64,40.25,39.64,40.08,500373
10-Sep-19,40.19,40.19,39.90,40.10,216097
09-Sep-19,40.01,40.39,39.81,40.20,525449
06-Sep-19,40.19,40.29,39.80,40.29,392947
05-Sep-19,40.04,40.40,39.66,40.20,467021
04-Sep-19,40.04,40.04,39.51,40.00,746114
03-Sep-19,39.99,40.03,39.90,40.01,696019
02-Sep-19,40.00,40.02,39.49,40.00,1097336
30-Aug-19,38.08,40.01,38.08,40.00,624203
29-Aug-19,37.80,39.00,37.70,39.00,356691
28-Aug-19,37.99,38.00,37.40,37.80,105437
27-Aug-19,37.85,38.00,37.36,38.00,139925
26-Aug-19,38.20,38.25,36.70,38.20,279550
23-Aug-19,39.90,39.90,38.30,38.72,217339
22-Aug-19,38.88,39.99,38.61,39.78,204829
21-Aug-19,38.00,38.88,38.00,38.87,212158
20-Aug-19,37.41,38.41,37.16,38.30,446568
19-Aug-19,39.40,39.40,38.50,38.50,205320
16-Aug-19,40.00,40.00,38.03,39.48,323090
15-Aug-19,39.00,39.42,37.79,39.42,932916
14-Aug-19,39.53,39.98,39.00,39.30,287888
13-Aug-19,40.09,40.20,39.11,40.00,1000414
12-Aug-19,40.20,40.20,39.54,40.09,231488
09-Aug-19,40.00,40.20,39.60,40.20,855021
08-Aug-19,39.98,40.19,39.52,40.00,717129
07-Aug-19,40.19,40.20,39.70,40.05,367549
06-Aug-19,39.20,40.26,39.20,40.24,489193
05-Aug-19,39.74,39.98,39.00,39.45,436476
02-Aug-19,39.99,39.99,38.98,39.74,478255
01-Aug-19,40.14,40.65,39.50,39.50,1026383
31-Jul-19,40.35,41.04,39.98,40.19,516886
30-Jul-19,39.49,40.30,39.25,40.29,681465
29-Jul-19,39.30,39.50,38.71,39.27,580963
26-Jul-19,39.98,39.98,38.08,39.30,1687577
25-Jul-19,40.09,40.31,39.80,39.99,511509
24-Jul-19,41.02,41.08,39.70,40.11,1037062
23-Jul-19,42.70,42.84,41.09,41.09,1686014
22-Jul-19,44.50,44.50,40.99,42.72,3034178
19-Jul-19,43.20,44.70,43.20,44.50,1770305
18-Jul-19,41.44,43.29,41.44,43.13,1436273
17-Jul-19,40.75,41.75,40.75,41.40,2646038
16-Jul-19,40.30,40.31,40.00,40.00,506822
15-Jul-19,40.41,40.70,39.52,40.30,506822
12-Jul-19,40.20,40.30,40.00,40.25,506822
11-Jul-19,40.00,40.37,39.96,40.18,506822
10-Jul-19,38.90,40.00,38.90,39.95,506822
08-Jul-19,37.86,38.97,37.80,38.90,506822
05-Jul-19,36.99,37.99,36.80,37.87,506822
04-Jul-19,36.30,37.00,35.54,37.00,506822
03-Jul-19,37.30,37.30,36.10,36.11,506822
02-Jul-19,37.00,37.40,35.50,35.50,506822
01-Jul-19,35.99,37.00,35.65,37.00,506822
28-Jun-19,34.64,36.00,34.10,36.00,506822
27-Jun-19,33.80,34.64,33.61,34.64,506822
26-Jun-19,34.32,34.45,33.50,33.80,506822
25-Jun-19,34.70,34.80,34.21,34.30,506822
24-Jun-19,34.98,34.98,33.98,34.36,506822
21-Jun-19,33.10,34.00,32.91,34.00,506822
19-Jun-19,32.07,33.00,31.78,32.70,506822
18-Jun-19,31.97,32.49,31.40,32.10,506822
17-Jun-19,31.36,31.98,31.35,31.97,506822
14-Jun-19,31.32,31.35,30.61,31.35,506822
13-Jun-19,31.45,31.74,31.35,31.47,506822
12-Jun-19,31.14,31.55,31.14,31.45,506822
11-Jun-19,30.84,31.54,30.70,31.46,506822
10-Jun-19,31.47,31.55,30.71,31.08,506822
07-Jun-19,31.10,31.69,29.85,31.48,506822
06-Jun-19,30.12,30.49,29.54,30.20,506822
05-Jun-19,30.41,31.47,30.41,30.70,506822
04-Jun-19,31.39,31.39,30.56,31.27,506822
03-Jun-19,30.10,31.40,30.10,30.65,506822
31-May-19,30.00,30.10,29.80,30.10,506822
30-May-19,29.80,30.15,29.74,30.10,506822
29-May-19,29.89,29.89,29.60,29.74,506822
28-May-19,29.05,29.79,29.05,29.70,506822
*exoneração de responsabilidade