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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações OFSA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/02/2019	-0,87%	-0,28	31,75	32,09	31,75	32,21	147K	25
20/02/2019	-0,65%	-0,21	32,03	32,24	31,89	32,61	582K	48
19/02/2019	1,13%	0,36	32,24	32,00	31,50	32,28	658K	64
18/02/2019	-1,88%	-0,61	31,88	32,62	31,88	32,62	426K	47
15/02/2019	1,53%	0,49	32,49	31,97	31,36	32,49	261K	53
14/02/2019	0,00%	0,00	32,00	32,89	31,16	32,89	501K	66
13/02/2019	0,03%	0,01	32,00	31,71	31,70	32,63	173K	29
12/02/2019	1,17%	0,37	31,99	32,18	31,75	32,18	90K	16
11/02/2019	-1,89%	-0,61	31,62	32,77	31,54	32,77	344K	31
08/02/2019	-1,83%	-0,60	32,23	32,86	32,06	33,12	516K	76
07/02/2019	-0,55%	-0,18	32,83	33,20	32,80	33,20	240K	44
06/02/2019	0,33%	0,11	33,01	32,81	32,81	33,26	531K	80
05/02/2019	0,27%	0,09	32,90	32,98	32,85	33,44	241K	53
04/02/2019	0,52%	0,17	32,81	32,65	32,50	33,24	416K	64
01/02/2019	-1,36%	-0,45	32,64	32,98	32,40	32,98	301K	55
31/01/2019	-0,06%	-0,02	33,09	33,15	32,91	33,50	371K	57
30/01/2019	-0,30%	-0,10	33,11	33,22	33,06	33,28	232K	40
29/01/2019	0,64%	0,21	33,21	33,07	33,00	33,67	266K	42
28/01/2019	-0,21%	-0,07	33,00	33,00	32,99	33,24	423K	45
24/01/2019	0,58%	0,19	33,07	33,00	32,91	33,25	344K	57
23/01/2019	-0,30%	-0,10	32,88	32,98	32,61	33,00	570K	60
22/01/2019	0,92%	0,30	32,98	32,52	32,40	32,99	796K	172
21/01/2019	-0,91%	-0,30	32,68	32,91	32,44	32,91	147K	29
18/01/2019	-0,60%	-0,20	32,98	33,18	32,35	33,75	264K	55
17/01/2019	2,47%	0,80	33,18	32,38	32,37	33,70	270K	46
16/01/2019	-1,88%	-0,62	32,38	32,84	32,17	32,85	419K	43
15/01/2019	0,30%	0,10	33,00	33,06	33,00	33,84	504K	65
14/01/2019	2,27%	0,73	32,90	32,17	32,17	33,95	380K	69
11/01/2019	3,77%	1,17	32,17	31,05	31,05	32,17	387K	54
10/01/2019	-3,12%	-1,00	31,00	32,01	30,83	32,04	731K	123
09/01/2019	-2,47%	-0,81	32,00	32,60	32,00	33,98	445K	72
08/01/2019	0,15%	0,05	32,81	32,70	32,55	33,49	523K	63
07/01/2019	-1,41%	-0,47	32,76	33,23	32,41	33,23	453K	77
04/01/2019	-2,26%	-0,77	33,23	34,23	32,03	34,23	688K	162
03/01/2019	0,03%	0,01	34,00	34,00	33,90	34,80	1M	100
02/01/2019	0,86%	0,29	33,99	34,97	33,95	34,97	972K	124
28/12/2018	2,46%	0,81	33,70	32,99	32,73	33,70	639K	112
27/12/2018	0,27%	0,09	32,89	32,75	32,65	32,89	430K	67
26/12/2018	-0,30%	-0,10	32,80	33,00	32,15	33,00	449K	82
21/12/2018	0,00%	0,00	32,90	32,97	32,01	32,97	480K	91
20/12/2018	-0,30%	-0,10	32,90	33,00	31,77	33,00	864K	104
19/12/2018	-1,49%	-0,50	33,00	33,80	31,43	33,86	785K	146
18/12/2018	2,17%	0,71	33,50	32,99	32,99	33,89	428K	91
17/12/2018	4,46%	1,40	32,79	31,50	31,01	32,89	3M	97
14/12/2018	1,26%	0,39	31,39	31,00	31,00	31,39	215K	49
13/12/2018	3,33%	1,00	31,00	30,02	30,00	31,00	558K	84
12/12/2018	0,20%	0,06	30,00	30,08	29,95	30,09	429K	76
11/12/2018	0,47%	0,14	29,94	30,00	29,94	30,15	447K	69
10/12/2018	0,00%	0,00	29,80	30,05	29,80	30,15	759K	128
07/12/2018	0,68%	0,20	29,80	29,66	29,66	30,00	2M	160
06/12/2018	1,37%	0,40	29,60	29,21	29,20	30,00	1M	215
05/12/2018	0,69%	0,20	29,20	29,58	28,80	29,99	1M	163
04/12/2018	1,75%	0,50	29,00	28,99	28,91	29,30	830K	157
03/12/2018	1,42%	0,40	28,50	28,16	28,11	29,00	1M	292
30/11/2018	1,81%	0,50	28,10	27,60	27,60	28,10	442K	94
29/11/2018	1,47%	0,40	27,60	27,00	26,99	27,89	529K	94
28/11/2018	1,95%	0,52	27,20	26,67	26,01	27,48	1M	218
27/11/2018	1,87%	0,49	26,68	26,33	26,32	26,79	127K	28
26/11/2018	1,71%	0,44	26,19	26,01	25,70	27,39	1M	213
23/11/2018	2,92%	0,73	25,75	25,75	25,31	28,00	1M	161
22/11/2018	0,64%	0,16	25,02	25,10	25,01	25,50	131K	25
21/11/2018	-0,84%	-0,21	24,86	24,87	24,79	25,17	393K	58
19/11/2018	-4,68%	-1,23	25,07	26,30	24,61	26,35	910K	231
16/11/2018	0,96%	0,25	26,30	26,69	25,80	26,69	159K	42
14/11/2018	-2,58%	-0,69	26,05	27,26	25,60	27,26	674K	95
13/11/2018	-1,51%	-0,41	26,74	27,30	26,74	27,35	127K	30
12/11/2018	-3,07%	-0,86	27,15	28,01	26,83	28,01	521K	89
09/11/2018	1,49%	0,41	28,01	27,61	27,61	28,14	170K	25
08/11/2018	-1,39%	-0,39	27,60	28,10	27,51	28,17	173K	39
07/11/2018	0,61%	0,17	27,99	27,70	27,70	29,00	476K	102
06/11/2018	0,18%	0,05	27,82	28,00	26,32	28,09	577K	110
05/11/2018	4,32%	1,15	27,77	27,00	26,80	27,77	266K	50
01/11/2018	1,76%	0,46	26,62	26,15	26,15	26,62	216K	33
31/10/2018	-0,91%	-0,24	26,16	26,19	25,50	26,19	176K	29
30/10/2018	-0,38%	-0,10	26,40	26,50	26,07	26,60	171K	28
29/10/2018	2,32%	0,60	26,50	26,30	26,25	26,50	264K	27
26/10/2018	0,43%	0,11	25,90	25,68	25,23	25,90	131K	25
25/10/2018	-0,04%	-0,01	25,79	25,80	24,82	25,80	301K	42
24/10/2018	1,18%	0,30	25,80	25,55	25,47	25,80	87K	16
23/10/2018	0,39%	0,10	25,50	25,50	25,30	25,50	196K	22
22/10/2018	-2,16%	-0,56	25,40	25,79	25,24	25,79	362K	28
19/10/2018	5,31%	1,31	25,96	24,62	24,60	25,96	74K	22
18/10/2018	0,69%	0,17	24,65	24,48	24,47	24,80	125K	24
17/10/2018	0,41%	0,10	24,48	24,38	24,00	24,50	143K	30
16/10/2018	2,01%	0,48	24,38	24,00	23,90	24,40	130K	36
15/10/2018	-1,48%	-0,36	23,90	24,29	23,75	24,29	281K	50
11/10/2018	0,25%	0,06	24,26	24,20	23,73	24,40	144K	28
10/10/2018	-1,14%	-0,28	24,20	24,00	23,87	24,20	431K	29
09/10/2018	2,00%	0,48	24,48	24,01	23,95	24,48	213K	32
08/10/2018	2,61%	0,61	24,00	24,00	23,47	24,81	340K	52
05/10/2018	-1,39%	-0,33	23,39	23,73	23,27	23,73	106K	20
04/10/2018	1,37%	0,32	23,72	22,85	22,53	23,85	257K	46
03/10/2018	4,46%	1,00	23,40	22,40	22,40	23,50	270K	37
02/10/2018	2,80%	0,61	22,40	21,70	21,70	22,50	108K	23
01/10/2018	-0,73%	-0,16	21,79	21,99	21,50	22,00	59K	19
28/09/2018	-0,23%	-0,05	21,95	21,90	21,51	21,95	61K	8
27/09/2018	2,09%	0,45	22,00	21,99	21,56	22,14	231K	27
26/09/2018	1,27%	0,27	21,55	21,59	21,31	21,60	696K	21
25/09/2018	0,38%	0,08	21,28	21,20	21,20	21,28	138K	10
24/09/2018	-0,52%	-0,11	21,20	21,03	21,03	21,50	66K	14
21/09/2018	0,00%	0,00	21,31	21,31	21,30	21,40	47K	11

Date,Open,High,Low,Close,Volume
21-Feb-19,32.09,32.21,31.75,31.75,146677
20-Feb-19,32.24,32.61,31.89,32.03,582085
19-Feb-19,32.00,32.28,31.50,32.24,657899
18-Feb-19,32.62,32.62,31.88,31.88,426434
15-Feb-19,31.97,32.49,31.36,32.49,260938
14-Feb-19,32.89,32.89,31.16,32.00,500618
13-Feb-19,31.71,32.63,31.70,32.00,172618
12-Feb-19,32.18,32.18,31.75,31.99,89666
11-Feb-19,32.77,32.77,31.54,31.62,343776
08-Feb-19,32.86,33.12,32.06,32.23,515891
07-Feb-19,33.20,33.20,32.80,32.83,240093
06-Feb-19,32.81,33.26,32.81,33.01,531258
05-Feb-19,32.98,33.44,32.85,32.90,240594
04-Feb-19,32.65,33.24,32.50,32.81,416281
01-Feb-19,32.98,32.98,32.40,32.64,301136
31-Jan-19,33.15,33.50,32.91,33.09,370579
30-Jan-19,33.22,33.28,33.06,33.11,232307
29-Jan-19,33.07,33.67,33.00,33.21,265819
28-Jan-19,33.00,33.24,32.99,33.00,422925
24-Jan-19,33.00,33.25,32.91,33.07,344229
23-Jan-19,32.98,33.00,32.61,32.88,569925
22-Jan-19,32.52,32.99,32.40,32.98,795568
21-Jan-19,32.91,32.91,32.44,32.68,146977
18-Jan-19,33.18,33.75,32.35,32.98,263595
17-Jan-19,32.38,33.70,32.37,33.18,270255
16-Jan-19,32.84,32.85,32.17,32.38,418768
15-Jan-19,33.06,33.84,33.00,33.00,504338
14-Jan-19,32.17,33.95,32.17,32.90,380376
11-Jan-19,31.05,32.17,31.05,32.17,387413
10-Jan-19,32.01,32.04,30.83,31.00,730754
09-Jan-19,32.60,33.98,32.00,32.00,445032
08-Jan-19,32.70,33.49,32.55,32.81,522937
07-Jan-19,33.23,33.23,32.41,32.76,453439
04-Jan-19,34.23,34.23,32.03,33.23,687533
03-Jan-19,34.00,34.80,33.90,34.00,1166154
02-Jan-19,34.97,34.97,33.95,33.99,972084
28-Dec-18,32.99,33.70,32.73,33.70,638948
27-Dec-18,32.75,32.89,32.65,32.89,429911
26-Dec-18,33.00,33.00,32.15,32.80,448591
21-Dec-18,32.97,32.97,32.01,32.90,479766
20-Dec-18,33.00,33.00,31.77,32.90,864384
19-Dec-18,33.80,33.86,31.43,33.00,784941
18-Dec-18,32.99,33.89,32.99,33.50,428307
17-Dec-18,31.50,32.89,31.01,32.79,2557171
14-Dec-18,31.00,31.39,31.00,31.39,215013
13-Dec-18,30.02,31.00,30.00,31.00,558373
12-Dec-18,30.08,30.09,29.95,30.00,429276
11-Dec-18,30.00,30.15,29.94,29.94,447377
10-Dec-18,30.05,30.15,29.80,29.80,758714
07-Dec-18,29.66,30.00,29.66,29.80,2034626
06-Dec-18,29.21,30.00,29.20,29.60,1356259
05-Dec-18,29.58,29.99,28.80,29.20,1351269
04-Dec-18,28.99,29.30,28.91,29.00,830142
03-Dec-18,28.16,29.00,28.11,28.50,1300669
30-Nov-18,27.60,28.10,27.60,28.10,441908
29-Nov-18,27.00,27.89,26.99,27.60,529474
28-Nov-18,26.67,27.48,26.01,27.20,1184426
27-Nov-18,26.33,26.79,26.32,26.68,127160
26-Nov-18,26.01,27.39,25.70,26.19,1226096
23-Nov-18,25.75,28.00,25.31,25.75,1117504
22-Nov-18,25.10,25.50,25.01,25.02,130757
21-Nov-18,24.87,25.17,24.79,24.86,392819
19-Nov-18,26.30,26.35,24.61,25.07,910432
16-Nov-18,26.69,26.69,25.80,26.30,159466
14-Nov-18,27.26,27.26,25.60,26.05,674488
13-Nov-18,27.30,27.35,26.74,26.74,126829
12-Nov-18,28.01,28.01,26.83,27.15,520562
09-Nov-18,27.61,28.14,27.61,28.01,169776
08-Nov-18,28.10,28.17,27.51,27.60,173039
07-Nov-18,27.70,29.00,27.70,27.99,476323
06-Nov-18,28.00,28.09,26.32,27.82,577163
05-Nov-18,27.00,27.77,26.80,27.77,266457
01-Nov-18,26.15,26.62,26.15,26.62,215608
31-Oct-18,26.19,26.19,25.50,26.16,176341
30-Oct-18,26.50,26.60,26.07,26.40,170784
29-Oct-18,26.30,26.50,26.25,26.50,263837
26-Oct-18,25.68,25.90,25.23,25.90,130902
25-Oct-18,25.80,25.80,24.82,25.79,300642
24-Oct-18,25.55,25.80,25.47,25.80,86845
23-Oct-18,25.50,25.50,25.30,25.50,195707
22-Oct-18,25.79,25.79,25.24,25.40,362084
19-Oct-18,24.62,25.96,24.60,25.96,74408
18-Oct-18,24.48,24.80,24.47,24.65,125387
17-Oct-18,24.38,24.50,24.00,24.48,143338
16-Oct-18,24.00,24.40,23.90,24.38,130304
15-Oct-18,24.29,24.29,23.75,23.90,280624
11-Oct-18,24.20,24.40,23.73,24.26,144384
10-Oct-18,24.00,24.20,23.87,24.20,430788
09-Oct-18,24.01,24.48,23.95,24.48,213340
08-Oct-18,24.00,24.81,23.47,24.00,339646
05-Oct-18,23.73,23.73,23.27,23.39,106017
04-Oct-18,22.85,23.85,22.53,23.72,257024
03-Oct-18,22.40,23.50,22.40,23.40,269556
02-Oct-18,21.70,22.50,21.70,22.40,107699
01-Oct-18,21.99,22.00,21.50,21.79,59064
28-Sep-18,21.90,21.95,21.51,21.95,61376
27-Sep-18,21.99,22.14,21.56,22.00,230666
26-Sep-18,21.59,21.60,21.31,21.55,696467
25-Sep-18,21.20,21.28,21.20,21.28,137882
24-Sep-18,21.03,21.50,21.03,21.20,66127
21-Sep-18,21.31,21.40,21.30,21.31,46961
20-Sep-18,21.46,21.46,21.02,21.31,46961
19-Sep-18,21.54,21.54,21.31,21.45,46961
18-Sep-18,21.60,21.60,21.10,21.55,46961
17-Sep-18,21.15,21.54,20.79,21.30,46961
14-Sep-18,21.16,21.30,21.15,21.15,46961
13-Sep-18,21.70,21.70,21.20,21.70,46961
12-Sep-18,21.49,21.49,21.11,21.11,46961
11-Sep-18,21.34,21.34,21.11,21.11,46961
10-Sep-18,21.56,21.58,21.34,21.34,46961
06-Sep-18,21.50,22.00,21.50,22.00,46961
05-Sep-18,22.20,22.20,21.53,21.90,46961
04-Sep-18,22.67,22.67,21.76,22.20,46961
03-Sep-18,22.88,22.88,22.40,22.53,46961
31-Aug-18,21.82,22.94,21.82,22.90,46961
30-Aug-18,21.99,22.00,21.44,22.00,46961
29-Aug-18,21.50,21.99,21.50,21.80,46961
28-Aug-18,21.90,21.91,20.81,21.50,46961
27-Aug-18,20.89,22.00,20.75,21.90,46961
24-Aug-18,21.30,21.35,19.42,20.99,46961
23-Aug-18,21.99,21.99,21.00,21.00,46961
22-Aug-18,21.50,22.00,21.49,22.00,46961
21-Aug-18,22.00,22.02,21.00,21.50,46961
20-Aug-18,22.25,23.05,21.91,21.96,46961
17-Aug-18,22.70,22.70,22.22,22.38,46961
16-Aug-18,22.77,22.77,22.48,22.69,46961
15-Aug-18,22.50,22.80,22.49,22.70,46961
14-Aug-18,22.53,22.54,22.00,22.50,46961
13-Aug-18,22.51,22.94,22.50,22.72,46961
10-Aug-18,23.74,23.77,22.60,22.70,46961
09-Aug-18,24.61,24.70,23.74,23.74,46961
08-Aug-18,24.46,24.70,24.01,24.61,46961
07-Aug-18,24.59,24.60,24.01,24.57,46961
06-Aug-18,23.49,24.49,23.48,24.40,46961

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: OFSA3