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
22/05/2026	-2,45%	-0,77	30,63	31,31	30,63	31,40	41K	12
21/05/2026	-0,63%	-0,20	31,40	31,45	31,20	31,45	107K	21
20/05/2026	0,00%	0,00	31,60	32,00	31,01	32,00	291K	41
19/05/2026	-1,99%	-0,64	31,60	32,27	31,60	32,53	465K	76
18/05/2026	-0,06%	-0,02	32,24	32,11	31,87	32,38	177K	29
15/05/2026	-4,50%	-1,52	32,26	33,78	32,26	33,78	165K	22
14/05/2026	2,80%	0,92	33,78	32,85	32,80	33,84	81K	14
13/05/2026	-1,59%	-0,53	32,86	32,60	32,21	32,86	144K	27
12/05/2026	-0,33%	-0,11	33,39	33,74	32,83	33,89	300K	44
11/05/2026	-0,12%	-0,04	33,50	33,75	32,70	33,99	194K	25
08/05/2026	0,09%	0,03	33,54	34,08	33,50	34,69	306K	69
07/05/2026	0,96%	0,32	33,51	32,00	31,59	33,51	286K	60
06/05/2026	6,45%	2,01	33,19	31,22	30,90	33,19	187K	29
05/05/2026	1,73%	0,53	31,18	30,01	30,01	31,19	77K	18
04/05/2026	-2,70%	-0,85	30,65	31,50	30,52	31,50	791K	24
30/04/2026	-2,14%	-0,69	31,50	32,00	30,82	32,00	2M	78
29/04/2026	-0,06%	-0,02	32,19	32,21	31,00	32,21	2M	33
28/04/2026	-0,89%	-0,29	32,21	32,97	32,20	34,24	840K	143
27/04/2026	3,04%	0,96	32,50	31,75	31,57	32,50	904K	25
24/04/2026	-0,50%	-0,16	31,54	31,00	31,00	31,54	154K	14
23/04/2026	-1,86%	-0,60	31,70	32,26	31,70	32,26	245K	27
22/04/2026	3,86%	1,20	32,30	31,20	31,19	32,30	349K	29
20/04/2026	-0,29%	-0,09	31,10	31,18	30,81	32,00	372K	34
17/04/2026	1,60%	0,49	31,19	30,70	30,68	31,35	303K	39
16/04/2026	-3,12%	-0,99	30,70	31,75	30,40	31,75	114K	26
15/04/2026	8,23%	2,41	31,69	29,33	29,17	31,97	589K	69
14/04/2026	2,34%	0,67	29,28	28,41	28,41	29,28	2M	66
13/04/2026	-1,31%	-0,38	28,61	28,60	28,50	28,99	161K	15
10/04/2026	0,03%	0,01	28,99	28,98	28,33	28,99	124K	11
09/04/2026	0,94%	0,27	28,98	28,75	28,15	28,98	139K	11
08/04/2026	4,55%	1,25	28,71	27,99	27,60	29,00	267K	31
07/04/2026	-1,93%	-0,54	27,46	27,98	27,38	27,98	118K	6
06/04/2026	1,63%	0,45	28,00	27,89	27,89	28,00	196K	22
02/04/2026	0,04%	0,01	27,55	27,55	27,55	27,55	69K	2
01/04/2026	0,00%	0,00	27,54	27,60	27,21	27,60	19K	5
31/03/2026	-1,50%	-0,42	27,54	27,81	27,00	28,00	361K	37
30/03/2026	-0,14%	-0,04	27,96	28,00	27,30	28,14	1M	57
27/03/2026	2,19%	0,60	28,00	27,94	27,80	28,00	67K	9
26/03/2026	0,04%	0,01	27,40	27,39	27,39	27,52	82K	8
25/03/2026	3,01%	0,80	27,39	27,00	27,00	27,39	65K	14
24/03/2026	-1,77%	-0,48	26,59	26,60	26,59	27,50	525K	65
23/03/2026	0,86%	0,23	27,07	27,34	26,52	27,34	111K	11
20/03/2026	-1,50%	-0,41	26,84	26,95	26,84	26,95	16K	5
19/03/2026	-3,02%	-0,85	27,25	27,30	27,25	27,30	76K	11
18/03/2026	0,54%	0,15	28,10	27,95	27,80	28,16	224K	25
17/03/2026	1,64%	0,45	27,95	27,50	27,50	28,26	359K	27
16/03/2026	1,33%	0,36	27,50	27,14	27,14	27,70	74K	14
13/03/2026	1,00%	0,27	27,14	26,86	26,86	28,28	171K	31
12/03/2026	1,02%	0,27	26,87	26,61	26,61	26,98	72K	11
11/03/2026	-1,04%	-0,28	26,60	26,56	26,56	26,60	53K	5
10/03/2026	1,70%	0,45	26,88	26,95	26,06	27,00	77K	23
09/03/2026	4,10%	1,04	26,43	25,58	25,58	27,00	184K	41
06/03/2026	5,70%	1,37	25,39	24,67	24,45	25,50	761K	66
05/03/2026	-0,99%	-0,24	24,02	24,50	24,01	24,50	101K	3
04/03/2026	-1,74%	-0,43	24,26	24,73	24,25	24,75	164K	11
03/03/2026	-0,12%	-0,03	24,69	24,43	24,00	24,69	49K	11
02/03/2026	0,90%	0,22	24,72	24,72	24,60	24,72	59K	8
27/02/2026	2,00%	0,48	24,50	24,42	24,42	24,50	86K	3
26/02/2026	1,31%	0,31	24,02	23,52	23,52	24,10	2M	47
25/02/2026	-1,21%	-0,29	23,71	24,41	23,71	24,41	62K	9
24/02/2026	0,00%	0,00	24,00	23,78	23,78	24,12	24K	6
23/02/2026	-1,76%	-0,43	24,00	24,01	23,94	24,47	87K	18
20/02/2026	4,18%	0,98	24,43	24,13	23,36	24,43	77K	14
19/02/2026	1,96%	0,45	23,45	23,18	23,11	23,64	72K	27
18/02/2026	-3,81%	-0,91	23,00	24,48	23,00	24,50	196K	39
13/02/2026	-0,21%	-0,05	23,91	23,90	23,90	23,91	38K	4
12/02/2026	-3,07%	-0,76	23,96	24,72	23,96	24,72	24K	5
11/02/2026	0,69%	0,17	24,72	24,74	24,16	24,74	37K	8
10/02/2026	2,81%	0,67	24,55	23,89	23,89	24,60	68K	8
09/02/2026	1,19%	0,28	23,88	23,60	23,60	23,89	957K	52
06/02/2026	1,07%	0,25	23,60	23,50	23,49	23,89	31K	9
05/02/2026	-1,39%	-0,33	23,35	24,20	23,32	24,20	75K	24
04/02/2026	-2,79%	-0,68	23,68	24,36	23,68	24,36	91K	8
03/02/2026	-1,54%	-0,38	24,36	24,74	24,26	24,74	68K	13
02/02/2026	0,81%	0,20	24,74	24,55	24,55	24,75	27K	5
30/01/2026	-0,20%	-0,05	24,54	24,56	24,11	24,56	86K	6
29/01/2026	0,16%	0,04	24,59	24,75	24,10	24,75	125K	11
28/01/2026	0,41%	0,10	24,55	24,55	24,55	24,75	64K	7
27/01/2026	-0,16%	-0,04	24,45	24,50	24,06	24,55	568K	42
26/01/2026	2,04%	0,49	24,49	24,05	24,01	24,55	397K	41
23/01/2026	2,87%	0,67	24,00	23,41	23,41	24,39	170K	11
22/01/2026	-1,23%	-0,29	23,33	23,21	23,21	23,98	54K	14
21/01/2026	2,61%	0,60	23,62	23,36	23,36	24,50	143K	18
20/01/2026	-3,32%	-0,79	23,02	24,10	23,02	24,49	40K	16
19/01/2026	-2,82%	-0,69	23,81	23,82	23,81	24,50	75K	10
16/01/2026	4,52%	1,06	24,50	24,14	24,14	24,78	94K	13
15/01/2026	-2,62%	-0,63	23,44	24,07	23,44	24,07	24K	9
14/01/2026	2,69%	0,63	24,07	24,10	23,83	24,99	268K	18
13/01/2026	-0,72%	-0,17	23,44	23,21	23,21	24,00	31K	12
12/01/2026	0,04%	0,01	23,61	23,62	23,61	23,62	47K	5
09/01/2026	-0,17%	-0,04	23,60	23,85	23,49	23,85	62K	7
08/01/2026	1,46%	0,34	23,64	23,57	23,57	24,59	60K	16
07/01/2026	-1,06%	-0,25	23,30	23,50	23,29	23,50	21K	4
06/01/2026	0,73%	0,17	23,55	23,17	23,17	24,00	109K	18
05/01/2026	3,45%	0,78	23,38	22,15	22,15	23,40	121K	12
02/01/2026	-1,74%	-0,40	22,60	22,90	22,60	22,90	18K	5
30/12/2025	2,22%	0,50	23,00	22,50	22,50	23,03	1M	18
29/12/2025	-0,66%	-0,15	22,50	22,74	22,11	22,74	1M	23
26/12/2025	-2,83%	-0,66	22,65	23,14	22,65	23,14	32K	11
23/12/2025	0,91%	0,21	23,31	23,50	23,01	23,50	243K	17
22/12/2025	-0,60%	-0,14	23,10	23,35	23,10	23,43	1M	27
19/12/2025	-0,39%	-0,09	23,24	23,42	23,21	23,49	457K	26
18/12/2025	-0,72%	-0,17	23,33	23,26	23,26	23,95	7K	3
17/12/2025	-0,21%	-0,05	23,50	23,51	23,50	23,51	42K	4
16/12/2025	-3,09%	-0,75	23,55	24,30	23,55	24,30	170K	11
15/12/2025	2,06%	0,49	24,30	24,50	24,02	24,50	165K	15
12/12/2025	-2,78%	-0,68	23,81	24,49	23,50	24,49	81K	19
11/12/2025	1,58%	0,38	24,49	24,11	24,05	24,49	24K	6
10/12/2025	-3,44%	-0,86	24,11	24,96	24,10	24,96	44K	13
09/12/2025	4,26%	1,02	24,97	23,27	23,27	24,97	24K	10
08/12/2025	-0,08%	-0,02	23,95	23,96	23,16	23,96	103K	8
05/12/2025	2,66%	0,62	23,97	23,45	23,12	23,97	78K	19
04/12/2025	-0,21%	-0,05	23,35	23,35	23,06	23,60	152K	26
03/12/2025	1,74%	0,40	23,40	22,81	22,81	23,40	62K	14
02/12/2025	-1,50%	-0,35	23,00	23,01	23,00	23,20	23K	7
01/12/2025	-0,09%	-0,02	23,35	23,35	23,35	23,35	44K	5
28/11/2025	1,56%	0,36	23,37	23,47	23,36	23,47	79K	5
27/11/2025	0,04%	0,01	23,01	23,49	23,01	23,49	48K	9
26/11/2025	0,66%	0,15	23,00	22,91	22,81	23,00	170K	6
25/11/2025	-0,78%	-0,18	22,85	22,83	22,83	22,88	7K	3
24/11/2025	0,13%	0,03	23,03	22,35	22,35	23,38	242K	14
21/11/2025	-1,29%	-0,30	23,00	23,49	23,00	24,18	59K	24
19/11/2025	-0,81%	-0,19	23,30	23,31	23,30	23,31	14K	3
18/11/2025	1,69%	0,39	23,49	23,01	23,01	23,50	37K	6
17/11/2025	0,00%	0,00	23,10	23,10	23,08	23,13	298K	15
14/11/2025	-4,03%	-0,97	23,10	24,07	23,10	24,10	62K	10
13/11/2025	-0,12%	-0,03	24,07	24,07	24,07	24,07	193K	2
12/11/2025	0,12%	0,03	24,10	24,06	24,04	24,10	58K	10
11/11/2025	3,30%	0,77	24,07	23,50	23,30	24,20	62K	10
10/11/2025	-1,69%	-0,40	23,30	23,10	23,10	23,41	275K	14
07/11/2025	5,01%	1,13	23,70	22,62	22,62	24,49	374K	53
06/11/2025	1,21%	0,27	22,57	22,60	22,53	22,60	18K	4
05/11/2025	3,24%	0,70	22,30	21,59	21,59	22,30	284K	11
04/11/2025	-	-	21,60	21,60	21,60	21,60	22K	5

Date,Open,High,Low,Close,Volume
22-May-26,31.31,31.40,30.63,30.63,40564
21-May-26,31.45,31.45,31.20,31.40,106689
20-May-26,32.00,32.00,31.01,31.60,290848
19-May-26,32.27,32.53,31.60,31.60,464851
18-May-26,32.11,32.38,31.87,32.24,176915
15-May-26,33.78,33.78,32.26,32.26,165488
14-May-26,32.85,33.84,32.80,33.78,80504
13-May-26,32.60,32.86,32.21,32.86,143581
12-May-26,33.74,33.89,32.83,33.39,299596
11-May-26,33.75,33.99,32.70,33.50,194384
08-May-26,34.08,34.69,33.50,33.54,306464
07-May-26,32.00,33.51,31.59,33.51,286260
06-May-26,31.22,33.19,30.90,33.19,186526
05-May-26,30.01,31.19,30.01,31.18,77217
04-May-26,31.50,31.50,30.52,30.65,791288
30-Apr-26,32.00,32.00,30.82,31.50,2324754
29-Apr-26,32.21,32.21,31.00,32.19,1843086
28-Apr-26,32.97,34.24,32.20,32.21,840154
27-Apr-26,31.75,32.50,31.57,32.50,903917
24-Apr-26,31.00,31.54,31.00,31.54,154299
23-Apr-26,32.26,32.26,31.70,31.70,244791
22-Apr-26,31.20,32.30,31.19,32.30,349128
20-Apr-26,31.18,32.00,30.81,31.10,372230
17-Apr-26,30.70,31.35,30.68,31.19,303283
16-Apr-26,31.75,31.75,30.40,30.70,113615
15-Apr-26,29.33,31.97,29.17,31.69,589103
14-Apr-26,28.41,29.28,28.41,29.28,1540003
13-Apr-26,28.60,28.99,28.50,28.61,161088
10-Apr-26,28.98,28.99,28.33,28.99,124416
09-Apr-26,28.75,28.98,28.15,28.98,138913
08-Apr-26,27.99,29.00,27.60,28.71,266873
07-Apr-26,27.98,27.98,27.38,27.46,118165
06-Apr-26,27.89,28.00,27.89,28.00,195907
02-Apr-26,27.55,27.55,27.55,27.55,68875
01-Apr-26,27.60,27.60,27.21,27.54,19166
31-Mar-26,27.81,28.00,27.00,27.54,360761
30-Mar-26,28.00,28.14,27.30,27.96,1021940
27-Mar-26,27.94,28.00,27.80,28.00,67168
26-Mar-26,27.39,27.52,27.39,27.40,82420
25-Mar-26,27.00,27.39,27.00,27.39,65400
24-Mar-26,26.60,27.50,26.59,26.59,524669
23-Mar-26,27.34,27.34,26.52,27.07,110909
20-Mar-26,26.95,26.95,26.84,26.84,16127
19-Mar-26,27.30,27.30,27.25,27.25,76355
18-Mar-26,27.95,28.16,27.80,28.10,223680
17-Mar-26,27.50,28.26,27.50,27.95,358865
16-Mar-26,27.14,27.70,27.14,27.50,74196
13-Mar-26,26.86,28.28,26.86,27.14,170573
12-Mar-26,26.61,26.98,26.61,26.87,72455
11-Mar-26,26.56,26.60,26.56,26.60,53222
10-Mar-26,26.95,27.00,26.06,26.88,77235
09-Mar-26,25.58,27.00,25.58,26.43,183963
06-Mar-26,24.67,25.50,24.45,25.39,761094
05-Mar-26,24.50,24.50,24.01,24.02,100931
04-Mar-26,24.73,24.75,24.25,24.26,164357
03-Mar-26,24.43,24.69,24.00,24.69,49240
02-Mar-26,24.72,24.72,24.60,24.72,59315
27-Feb-26,24.42,24.50,24.42,24.50,85742
26-Feb-26,23.52,24.10,23.52,24.02,1608970
25-Feb-26,24.41,24.41,23.71,23.71,62128
24-Feb-26,23.78,24.12,23.78,24.00,23937
23-Feb-26,24.01,24.47,23.94,24.00,86593
20-Feb-26,24.13,24.43,23.36,24.43,77026
19-Feb-26,23.18,23.64,23.11,23.45,72263
18-Feb-26,24.48,24.50,23.00,23.00,195726
13-Feb-26,23.90,23.91,23.90,23.91,38252
12-Feb-26,24.72,24.72,23.96,23.96,24311
11-Feb-26,24.74,24.74,24.16,24.72,36860
10-Feb-26,23.89,24.60,23.89,24.55,67557
09-Feb-26,23.60,23.89,23.60,23.88,957080
06-Feb-26,23.50,23.89,23.49,23.60,30724
05-Feb-26,24.20,24.20,23.32,23.35,75098
04-Feb-26,24.36,24.36,23.68,23.68,90732
03-Feb-26,24.74,24.74,24.26,24.36,68492
02-Feb-26,24.55,24.75,24.55,24.74,27203
30-Jan-26,24.56,24.56,24.11,24.54,85769
29-Jan-26,24.75,24.75,24.10,24.59,125334
28-Jan-26,24.55,24.75,24.55,24.55,64150
27-Jan-26,24.50,24.55,24.06,24.45,568188
26-Jan-26,24.05,24.55,24.01,24.49,396636
23-Jan-26,23.41,24.39,23.41,24.00,169779
22-Jan-26,23.21,23.98,23.21,23.33,53810
21-Jan-26,23.36,24.50,23.36,23.62,143201
20-Jan-26,24.10,24.49,23.02,23.02,40230
19-Jan-26,23.82,24.50,23.81,23.81,74658
16-Jan-26,24.14,24.78,24.14,24.50,93567
15-Jan-26,24.07,24.07,23.44,23.44,23726
14-Jan-26,24.10,24.99,23.83,24.07,268339
13-Jan-26,23.21,24.00,23.21,23.44,30682
12-Jan-26,23.62,23.62,23.61,23.61,47222
09-Jan-26,23.85,23.85,23.49,23.60,61524
08-Jan-26,23.57,24.59,23.57,23.64,59555
07-Jan-26,23.50,23.50,23.29,23.30,21029
06-Jan-26,23.17,24.00,23.17,23.55,108640
05-Jan-26,22.15,23.40,22.15,23.38,121230
02-Jan-26,22.90,22.90,22.60,22.60,18200
30-Dec-25,22.50,23.03,22.50,23.00,1271344
29-Dec-25,22.74,22.74,22.11,22.50,1415188
26-Dec-25,23.14,23.14,22.65,22.65,32030
23-Dec-25,23.50,23.50,23.01,23.31,242530
22-Dec-25,23.35,23.43,23.10,23.10,1119327
19-Dec-25,23.42,23.49,23.21,23.24,456649
18-Dec-25,23.26,23.95,23.26,23.33,7054
17-Dec-25,23.51,23.51,23.50,23.50,42301
16-Dec-25,24.30,24.30,23.55,23.55,170010
15-Dec-25,24.50,24.50,24.02,24.30,165269
12-Dec-25,24.49,24.49,23.50,23.81,80797
11-Dec-25,24.11,24.49,24.05,24.49,24218
10-Dec-25,24.96,24.96,24.10,24.11,43679
09-Dec-25,23.27,24.97,23.27,24.97,24215
08-Dec-25,23.96,23.96,23.16,23.95,102836
05-Dec-25,23.45,23.97,23.12,23.97,78210
04-Dec-25,23.35,23.60,23.06,23.35,152069
03-Dec-25,22.81,23.40,22.81,23.40,62438
02-Dec-25,23.01,23.20,23.00,23.00,23031
01-Dec-25,23.35,23.35,23.35,23.35,44365
28-Nov-25,23.47,23.47,23.36,23.37,79477
27-Nov-25,23.49,23.49,23.01,23.01,48403
26-Nov-25,22.91,23.00,22.81,23.00,170172
25-Nov-25,22.83,22.88,22.83,22.85,6856
24-Nov-25,22.35,23.38,22.35,23.03,241789
21-Nov-25,23.49,24.18,23.00,23.00,59065
19-Nov-25,23.31,23.31,23.30,23.30,13983
18-Nov-25,23.01,23.50,23.01,23.49,37472
17-Nov-25,23.10,23.13,23.08,23.10,297990
14-Nov-25,24.07,24.10,23.10,23.10,61578
13-Nov-25,24.07,24.07,24.07,24.07,192560
12-Nov-25,24.06,24.10,24.04,24.10,57822
11-Nov-25,23.50,24.20,23.30,24.07,62054
10-Nov-25,23.10,23.41,23.10,23.30,275178
07-Nov-25,22.62,24.49,22.62,23.70,374064
06-Nov-25,22.60,22.60,22.53,22.57,18056
05-Nov-25,21.59,22.30,21.59,22.30,284468
04-Nov-25,21.60,21.60,21.60,21.60,21600

*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