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
27/01/2022	4,78%	1,10	24,10	23,37	23,37	24,44	169K	51
26/01/2022	0,22%	0,05	23,00	23,15	22,90	23,32	169K	46
25/01/2022	1,06%	0,24	22,95	22,71	22,70	23,00	69K	26
24/01/2022	-1,86%	-0,43	22,71	23,14	22,71	23,17	190K	36
21/01/2022	0,56%	0,13	23,14	23,22	23,11	23,48	121K	27
20/01/2022	-1,71%	-0,40	23,01	23,50	23,00	23,59	194K	40
19/01/2022	1,65%	0,38	23,41	23,04	22,88	23,48	182K	35
18/01/2022	0,70%	0,16	23,03	22,87	22,43	23,59	218K	41
17/01/2022	-2,85%	-0,67	22,87	23,45	22,73	23,78	226K	52
14/01/2022	0,51%	0,12	23,54	23,70	23,35	23,70	94K	20
13/01/2022	-0,97%	-0,23	23,42	23,59	23,41	23,86	242K	24

12/01/2022	-1,54%	-0,37	23,65	24,08	23,65	24,19	184K	51
11/01/2022	-3,88%	-0,97	24,02	24,65	24,01	24,90	81K	25
10/01/2022	4,08%	0,98	24,99	24,00	23,83	24,99	153K	35
07/01/2022	0,04%	0,01	24,01	24,00	24,00	24,30	250K	41
06/01/2022	0,00%	0,00	24,00	24,03	24,00	24,31	188K	26
05/01/2022	-2,04%	-0,50	24,00	24,40	24,00	24,57	244K	35
04/01/2022	-2,55%	-0,64	24,50	25,14	24,50	25,15	127K	26
03/01/2022	-1,41%	-0,36	25,14	25,59	25,11	25,59	81K	14
30/12/2021	1,31%	0,33	25,50	24,91	24,81	25,50	209K	31
29/12/2021	2,28%	0,56	25,17	24,70	24,53	25,17	62K	18
28/12/2021	0,41%	0,10	24,61	24,59	24,50	24,68	360K	32
27/12/2021	-1,61%	-0,40	24,51	25,00	24,51	25,01	1M	60
23/12/2021	-1,07%	-0,27	24,91	24,88	24,71	24,91	932K	20
22/12/2021	1,53%	0,38	25,18	24,90	24,85	25,26	78K	21
21/12/2021	-1,98%	-0,50	24,80	25,39	24,80	25,63	182K	63
20/12/2021	0,36%	0,09	25,30	24,69	24,69	25,30	259K	40
17/12/2021	1,65%	0,41	25,21	24,82	24,75	25,36	156K	33
16/12/2021	-1,70%	-0,43	24,80	25,36	24,80	25,54	532K	71
15/12/2021	0,52%	0,13	25,23	25,54	25,01	25,54	171K	29
14/12/2021	-1,06%	-0,27	25,10	25,11	25,10	25,47	146K	29
13/12/2021	1,00%	0,25	25,37	25,20	25,12	25,37	124K	30
10/12/2021	0,08%	0,02	25,12	25,14	25,10	25,20	153K	51
09/12/2021	-1,57%	-0,40	25,10	25,40	25,10	25,40	166K	34
08/12/2021	1,55%	0,39	25,50	25,50	25,31	25,53	74K	16
07/12/2021	0,40%	0,10	25,11	25,57	25,10	25,57	96K	33
06/12/2021	-3,81%	-0,99	25,01	26,00	25,01	26,00	130K	31
03/12/2021	3,59%	0,90	26,00	25,49	25,46	26,44	258K	42
02/12/2021	0,40%	0,10	25,10	25,00	25,00	25,20	717K	124
01/12/2021	-0,04%	-0,01	25,00	25,70	25,00	26,00	959K	264
30/11/2021	0,04%	0,01	25,01	25,03	24,81	25,88	2M	325
29/11/2021	0,00%	0,00	25,00	25,29	25,00	25,73	56K	19
26/11/2021	-6,37%	-1,70	25,00	26,02	25,00	26,68	750K	253
25/11/2021	1,71%	0,45	26,70	26,35	26,25	26,70	71K	18
24/11/2021	0,00%	0,00	26,25	25,76	25,76	26,54	73K	24
23/11/2021	-0,87%	-0,23	26,25	26,21	25,75	26,67	283K	88
22/11/2021	0,30%	0,08	26,48	26,40	26,30	27,19	191K	41
19/11/2021	3,53%	0,90	26,40	26,25	25,91	26,63	103K	29
18/11/2021	-0,39%	-0,10	25,50	25,64	25,50	26,00	422K	41
17/11/2021	-4,05%	-1,08	25,60	26,72	25,60	26,72	341K	46
16/11/2021	-2,56%	-0,70	26,68	27,22	26,00	27,22	379K	53
12/11/2021	2,82%	0,75	27,38	26,63	25,60	27,38	840K	111
11/11/2021	2,42%	0,63	26,63	26,40	26,32	26,83	545K	53
10/11/2021	-7,47%	-2,10	26,00	28,00	26,00	28,24	1M	161
09/11/2021	4,11%	1,11	28,10	27,30	27,30	28,10	101K	31
08/11/2021	1,66%	0,44	26,99	26,55	26,52	27,02	124K	31
05/11/2021	2,04%	0,53	26,55	26,65	26,12	26,65	233K	36
04/11/2021	-5,21%	-1,43	26,02	26,68	26,02	27,24	108K	34
03/11/2021	5,58%	1,45	27,45	25,62	25,55	27,45	221K	44
01/11/2021	4,00%	1,00	26,00	25,74	25,00	27,70	1M	221
29/10/2021	-5,37%	-1,42	25,00	26,45	25,00	26,83	506K	103
28/10/2021	-1,05%	-0,28	26,42	26,42	26,42	27,38	1M	73
27/10/2021	-0,78%	-0,21	26,70	27,08	26,70	27,27	508K	80
26/10/2021	-3,89%	-1,09	26,91	27,76	26,91	27,76	219K	45
25/10/2021	-0,04%	-0,01	28,00	28,00	27,37	28,44	2M	344
22/10/2021	-1,72%	-0,49	28,01	27,99	27,01	28,40	342K	100
21/10/2021	2,52%	0,70	28,50	27,82	27,20	28,50	946K	151
20/10/2021	-0,71%	-0,20	27,80	28,01	27,80	28,50	616K	148
19/10/2021	-3,51%	-1,02	28,00	29,06	28,00	29,39	525K	84
18/10/2021	1,11%	0,32	29,02	28,29	28,00	29,10	338K	74
15/10/2021	2,54%	0,71	28,70	28,27	28,27	28,70	1M	54
14/10/2021	-0,64%	-0,18	27,99	28,24	27,80	28,30	325K	56
13/10/2021	2,44%	0,67	28,17	27,52	27,50	28,29	210K	49
11/10/2021	-1,61%	-0,45	27,50	27,63	27,22	28,50	298K	82
08/10/2021	2,80%	0,76	27,95	27,25	27,25	28,88	530K	115
07/10/2021	-2,19%	-0,61	27,19	27,80	27,19	27,97	282K	37
06/10/2021	-0,71%	-0,20	27,80	27,20	26,40	28,49	1M	220
05/10/2021	-0,53%	-0,15	28,00	28,49	27,91	29,00	276K	60
04/10/2021	-1,92%	-0,55	28,15	28,50	27,74	28,70	454K	108
01/10/2021	-2,18%	-0,64	28,70	29,09	28,65	29,45	433K	96
30/09/2021	-0,71%	-0,21	29,34	29,31	28,80	29,99	1M	62
29/09/2021	0,17%	0,05	29,55	29,76	29,43	30,00	83K	23
28/09/2021	-1,67%	-0,50	29,50	30,04	28,94	30,44	220K	41
27/09/2021	1,63%	0,48	30,00	29,52	29,10	30,00	308K	50
24/09/2021	-1,60%	-0,48	29,52	30,21	29,19	30,21	186K	22
23/09/2021	-0,99%	-0,30	30,00	29,97	29,19	30,50	358K	50
22/09/2021	1,00%	0,30	30,30	30,27	29,11	30,43	251K	48
21/09/2021	3,48%	1,01	30,00	29,15	28,50	30,10	544K	136
20/09/2021	0,66%	0,19	28,99	28,11	27,85	28,99	597K	115
17/09/2021	-0,69%	-0,20	28,80	29,11	28,14	29,11	288K	88
16/09/2021	0,55%	0,16	29,00	28,77	28,31	29,14	477K	115
15/09/2021	-0,24%	-0,07	28,84	29,14	28,65	29,16	1M	61
14/09/2021	-0,38%	-0,11	28,91	29,00	28,70	29,15	462K	90
13/09/2021	3,27%	0,92	29,02	28,10	28,00	29,03	867K	133
10/09/2021	-0,71%	-0,20	28,10	28,19	28,00	28,30	90K	25
09/09/2021	2,20%	0,61	28,30	27,36	27,12	28,30	217K	57
08/09/2021	-1,95%	-0,55	27,69	28,59	27,20	28,59	574K	66
06/09/2021	0,00%	0,00	28,24	27,61	27,50	28,49	223K	49
03/09/2021	-1,29%	-0,37	28,24	28,62	27,80	28,62	234K	58
02/09/2021	4,04%	1,11	28,61	27,27	27,23	28,61	2M	119
01/09/2021	-2,14%	-0,60	27,50	28,44	27,30	28,44	555K	93
31/08/2021	0,32%	0,09	28,10	28,10	27,94	28,63	2M	133
30/08/2021	-0,14%	-0,04	28,01	28,20	28,01	28,30	396K	80
27/08/2021	0,18%	0,05	28,05	28,03	27,90	28,43	907K	134
26/08/2021	-2,13%	-0,61	28,00	28,71	28,00	28,90	2M	210
25/08/2021	-7,68%	-2,38	28,61	29,78	28,61	29,82	4M	708
24/08/2021	5,05%	1,49	30,99	29,53	29,50	31,00	414K	95
23/08/2021	-2,80%	-0,85	29,50	30,63	29,50	30,76	418K	70
20/08/2021	-1,17%	-0,36	30,35	29,99	29,99	30,98	486K	127
19/08/2021	6,59%	1,90	30,71	28,50	27,71	30,71	1M	166
18/08/2021	-0,66%	-0,19	28,81	29,26	28,71	30,39	646K	159
17/08/2021	-3,33%	-1,00	29,00	30,00	28,04	30,97	1M	230
16/08/2021	-1,64%	-0,50	30,00	30,51	29,51	31,00	634K	124
13/08/2021	-0,65%	-0,20	30,50	31,10	30,50	32,03	5M	49
12/08/2021	-1,60%	-0,50	30,70	31,51	30,60	31,51	582K	75
11/08/2021	-2,80%	-0,90	31,20	32,44	31,20	32,44	470K	56
10/08/2021	-1,26%	-0,41	32,10	32,89	31,51	32,95	607K	67
09/08/2021	1,78%	0,57	32,51	31,14	31,11	33,39	476K	85
06/08/2021	0,50%	0,16	31,94	32,10	31,41	33,15	631K	137
05/08/2021	0,57%	0,18	31,78	31,22	31,22	33,18	1M	60
04/08/2021	0,64%	0,20	31,60	31,29	30,91	31,98	94K	23
03/08/2021	-1,07%	-0,34	31,40	31,75	31,22	32,79	250K	37
02/08/2021	-0,75%	-0,24	31,74	31,98	31,53	33,29	352K	69
30/07/2021	-0,81%	-0,26	31,98	32,27	30,04	32,93	1M	194
29/07/2021	-5,18%	-1,76	32,24	34,00	32,24	34,64	1M	270
28/07/2021	1,46%	0,49	34,00	33,62	33,11	34,63	404K	91
27/07/2021	-0,15%	-0,05	33,51	33,56	33,30	34,79	654K	126
26/07/2021	0,42%	0,14	33,56	33,20	33,20	35,95	2M	209
23/07/2021	-0,68%	-0,23	33,42	33,65	33,26	33,89	317K	82
22/07/2021	1,02%	0,34	33,65	33,20	33,20	33,81	251K	40
21/07/2021	-0,57%	-0,19	33,31	33,50	33,30	34,47	482K	83
20/07/2021	-0,24%	-0,08	33,50	33,93	33,30	33,93	576K	124
19/07/2021	-1,24%	-0,42	33,58	33,94	33,52	34,81	480K	81
16/07/2021	-	-	34,00	34,63	34,00	34,66	479K	94

Date,Open,High,Low,Close,Volume
27-Jan-22,23.37,24.44,23.37,24.10,169406
26-Jan-22,23.15,23.32,22.90,23.00,168572
25-Jan-22,22.71,23.00,22.70,22.95,68772
24-Jan-22,23.14,23.17,22.71,22.71,189853
21-Jan-22,23.22,23.48,23.11,23.14,120943
20-Jan-22,23.50,23.59,23.00,23.01,193929
19-Jan-22,23.04,23.48,22.88,23.41,181729
18-Jan-22,22.87,23.59,22.43,23.03,218245
17-Jan-22,23.45,23.78,22.73,22.87,225864
14-Jan-22,23.70,23.70,23.35,23.54,94070
13-Jan-22,23.59,23.86,23.41,23.42,241803
12-Jan-22,24.08,24.19,23.65,23.65,183688
11-Jan-22,24.65,24.90,24.01,24.02,80941
10-Jan-22,24.00,24.99,23.83,24.99,152533
07-Jan-22,24.00,24.30,24.00,24.01,250419
06-Jan-22,24.03,24.31,24.00,24.00,187514
05-Jan-22,24.40,24.57,24.00,24.00,244202
04-Jan-22,25.14,25.15,24.50,24.50,126948
03-Jan-22,25.59,25.59,25.11,25.14,81064
30-Dec-21,24.91,25.50,24.81,25.50,209479
29-Dec-21,24.70,25.17,24.53,25.17,61896
28-Dec-21,24.59,24.68,24.50,24.61,360312
27-Dec-21,25.00,25.01,24.51,24.51,1166697
23-Dec-21,24.88,24.91,24.71,24.91,932451
22-Dec-21,24.90,25.26,24.85,25.18,77535
21-Dec-21,25.39,25.63,24.80,24.80,182041
20-Dec-21,24.69,25.30,24.69,25.30,258827
17-Dec-21,24.82,25.36,24.75,25.21,155657
16-Dec-21,25.36,25.54,24.80,24.80,532494
15-Dec-21,25.54,25.54,25.01,25.23,171002
14-Dec-21,25.11,25.47,25.10,25.10,145869
13-Dec-21,25.20,25.37,25.12,25.37,123659
10-Dec-21,25.14,25.20,25.10,25.12,153296
09-Dec-21,25.40,25.40,25.10,25.10,165833
08-Dec-21,25.50,25.53,25.31,25.50,73700
07-Dec-21,25.57,25.57,25.10,25.11,96072
06-Dec-21,26.00,26.00,25.01,25.01,130074
03-Dec-21,25.49,26.44,25.46,26.00,258451
02-Dec-21,25.00,25.20,25.00,25.10,717268
01-Dec-21,25.70,26.00,25.00,25.00,958883
30-Nov-21,25.03,25.88,24.81,25.01,1878248
29-Nov-21,25.29,25.73,25.00,25.00,55580
26-Nov-21,26.02,26.68,25.00,25.00,749621
25-Nov-21,26.35,26.70,26.25,26.70,71289
24-Nov-21,25.76,26.54,25.76,26.25,73145
23-Nov-21,26.21,26.67,25.75,26.25,282635
22-Nov-21,26.40,27.19,26.30,26.48,190844
19-Nov-21,26.25,26.63,25.91,26.40,102656
18-Nov-21,25.64,26.00,25.50,25.50,421822
17-Nov-21,26.72,26.72,25.60,25.60,341231
16-Nov-21,27.22,27.22,26.00,26.68,379314
12-Nov-21,26.63,27.38,25.60,27.38,839858
11-Nov-21,26.40,26.83,26.32,26.63,545230
10-Nov-21,28.00,28.24,26.00,26.00,1049003
09-Nov-21,27.30,28.10,27.30,28.10,100772
08-Nov-21,26.55,27.02,26.52,26.99,123649
05-Nov-21,26.65,26.65,26.12,26.55,232580
04-Nov-21,26.68,27.24,26.02,26.02,108486
03-Nov-21,25.62,27.45,25.55,27.45,220731
01-Nov-21,25.74,27.70,25.00,26.00,1484547
29-Oct-21,26.45,26.83,25.00,25.00,506268
28-Oct-21,26.42,27.38,26.42,26.42,1202993
27-Oct-21,27.08,27.27,26.70,26.70,508323
26-Oct-21,27.76,27.76,26.91,26.91,218709
25-Oct-21,28.00,28.44,27.37,28.00,1523044
22-Oct-21,27.99,28.40,27.01,28.01,342417
21-Oct-21,27.82,28.50,27.20,28.50,946282
20-Oct-21,28.01,28.50,27.80,27.80,615908
19-Oct-21,29.06,29.39,28.00,28.00,524924
18-Oct-21,28.29,29.10,28.00,29.02,338385
15-Oct-21,28.27,28.70,28.27,28.70,1429938
14-Oct-21,28.24,28.30,27.80,27.99,325177
13-Oct-21,27.52,28.29,27.50,28.17,209548
11-Oct-21,27.63,28.50,27.22,27.50,297509
08-Oct-21,27.25,28.88,27.25,27.95,529528
07-Oct-21,27.80,27.97,27.19,27.19,281515
06-Oct-21,27.20,28.49,26.40,27.80,1272790
05-Oct-21,28.49,29.00,27.91,28.00,276098
04-Oct-21,28.50,28.70,27.74,28.15,453643
01-Oct-21,29.09,29.45,28.65,28.70,433232
30-Sep-21,29.31,29.99,28.80,29.34,1398379
29-Sep-21,29.76,30.00,29.43,29.55,83237
28-Sep-21,30.04,30.44,28.94,29.50,220325
27-Sep-21,29.52,30.00,29.10,30.00,308129
24-Sep-21,30.21,30.21,29.19,29.52,186225
23-Sep-21,29.97,30.50,29.19,30.00,358255
22-Sep-21,30.27,30.43,29.11,30.30,251346
21-Sep-21,29.15,30.10,28.50,30.00,543927
20-Sep-21,28.11,28.99,27.85,28.99,597463
17-Sep-21,29.11,29.11,28.14,28.80,288013
16-Sep-21,28.77,29.14,28.31,29.00,477378
15-Sep-21,29.14,29.16,28.65,28.84,1278958
14-Sep-21,29.00,29.15,28.70,28.91,462163
13-Sep-21,28.10,29.03,28.00,29.02,867391
10-Sep-21,28.19,28.30,28.00,28.10,90069
09-Sep-21,27.36,28.30,27.12,28.30,217008
08-Sep-21,28.59,28.59,27.20,27.69,573966
06-Sep-21,27.61,28.49,27.50,28.24,222997
03-Sep-21,28.62,28.62,27.80,28.24,233799
02-Sep-21,27.27,28.61,27.23,28.61,1676344
01-Sep-21,28.44,28.44,27.30,27.50,555068
31-Aug-21,28.10,28.63,27.94,28.10,1631801
30-Aug-21,28.20,28.30,28.01,28.01,396474
27-Aug-21,28.03,28.43,27.90,28.05,907016
26-Aug-21,28.71,28.90,28.00,28.00,1504515
25-Aug-21,29.78,29.82,28.61,28.61,3559095
24-Aug-21,29.53,31.00,29.50,30.99,413540
23-Aug-21,30.63,30.76,29.50,29.50,418356
20-Aug-21,29.99,30.98,29.99,30.35,485914
19-Aug-21,28.50,30.71,27.71,30.71,1151879
18-Aug-21,29.26,30.39,28.71,28.81,646330
17-Aug-21,30.00,30.97,28.04,29.00,1084800
16-Aug-21,30.51,31.00,29.51,30.00,634422
13-Aug-21,31.10,32.03,30.50,30.50,4626447
12-Aug-21,31.51,31.51,30.60,30.70,581507
11-Aug-21,32.44,32.44,31.20,31.20,470260
10-Aug-21,32.89,32.95,31.51,32.10,607358
09-Aug-21,31.14,33.39,31.11,32.51,476368
06-Aug-21,32.10,33.15,31.41,31.94,630624
05-Aug-21,31.22,33.18,31.22,31.78,1069296
04-Aug-21,31.29,31.98,30.91,31.60,94191
03-Aug-21,31.75,32.79,31.22,31.40,250023
02-Aug-21,31.98,33.29,31.53,31.74,352384
30-Jul-21,32.27,32.93,30.04,31.98,1084199
29-Jul-21,34.00,34.64,32.24,32.24,1328722
28-Jul-21,33.62,34.63,33.11,34.00,403972
27-Jul-21,33.56,34.79,33.30,33.51,653839
26-Jul-21,33.20,35.95,33.20,33.56,2108664
23-Jul-21,33.65,33.89,33.26,33.42,317286
22-Jul-21,33.20,33.81,33.20,33.65,250774
21-Jul-21,33.50,34.47,33.30,33.31,481866
20-Jul-21,33.93,33.93,33.30,33.50,576499
19-Jul-21,33.94,34.81,33.52,33.58,479612
16-Jul-21,34.63,34.66,34.00,34.00,478530

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: OFSA3

cotações, gráficos e mais...