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 |
| 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 |
| 15/07/2019 | 0,12% | 0,05 | 40,30 | 40,41 | 39,52 | 40,70 | 2M | 192 |
| 12/07/2019 | 0,17% | 0,07 | 40,25 | 40,20 | 40,00 | 40,30 | 695K | 110 |
| 11/07/2019 | 0,58% | 0,23 | 40,18 | 40,00 | 39,96 | 40,37 | 1M | 225 |
| 10/07/2019 | 2,70% | 1,05 | 39,95 | 38,90 | 38,90 | 40,00 | 2M | 276 |
| 08/07/2019 | 2,72% | 1,03 | 38,90 | 37,86 | 37,80 | 38,97 | 1M | 196 |
| 05/07/2019 | 2,35% | 0,87 | 37,87 | 36,99 | 36,80 | 37,99 | 959K | 143 |
| 04/07/2019 | 2,46% | 0,89 | 37,00 | 36,30 | 35,54 | 37,00 | 933K | 159 |
| 03/07/2019 | 1,72% | 0,61 | 36,11 | 37,30 | 36,10 | 37,30 | 713K | 126 |
| 02/07/2019 | -4,05% | -1,50 | 35,50 | 37,00 | 35,50 | 37,40 | 6M | 155 |
| 01/07/2019 | 2,78% | 1,00 | 37,00 | 35,99 | 35,65 | 37,00 | 779K | 89 |
| 28/06/2019 | 3,93% | 1,36 | 36,00 | 34,64 | 34,10 | 36,00 | 844K | 60 |
| 27/06/2019 | 2,49% | 0,84 | 34,64 | 33,80 | 33,61 | 34,64 | 325K | 38 |
| 26/06/2019 | -1,46% | -0,50 | 33,80 | 34,32 | 33,50 | 34,45 | 336K | 41 |
| 25/06/2019 | -0,17% | -0,06 | 34,30 | 34,70 | 34,21 | 34,80 | 317K | 50 |
| 24/06/2019 | 1,06% | 0,36 | 34,36 | 34,98 | 33,98 | 34,98 | 429K | 65 |
| 21/06/2019 | 3,98% | 1,30 | 34,00 | 33,10 | 32,91 | 34,00 | 429K | 46 |
| 19/06/2019 | 1,87% | 0,60 | 32,70 | 32,07 | 31,78 | 33,00 | 491K | 58 |
| 18/06/2019 | 0,41% | 0,13 | 32,10 | 31,97 | 31,40 | 32,49 | 726K | 114 |
| 17/06/2019 | 1,98% | 0,62 | 31,97 | 31,36 | 31,35 | 31,98 | 296K | 57 |
| 14/06/2019 | -0,38% | -0,12 | 31,35 | 31,32 | 30,61 | 31,35 | 271K | 45 |
| 13/06/2019 | 0,06% | 0,02 | 31,47 | 31,45 | 31,35 | 31,74 | 258K | 36 |
| 12/06/2019 | -0,03% | -0,01 | 31,45 | 31,14 | 31,14 | 31,55 | 179K | 38 |
| 11/06/2019 | 1,22% | 0,38 | 31,46 | 30,84 | 30,70 | 31,54 | 255K | 49 |
| 10/06/2019 | -1,27% | -0,40 | 31,08 | 31,47 | 30,71 | 31,55 | 733K | 118 |
| 07/06/2019 | 4,24% | 1,28 | 31,48 | 31,10 | 29,85 | 31,69 | 1M | 205 |
| 06/06/2019 | -1,63% | -0,50 | 30,20 | 30,12 | 29,54 | 30,49 | 1M | 220 |
| 05/06/2019 | -1,82% | -0,57 | 30,70 | 30,41 | 30,41 | 31,47 | 580K | 82 |
| 04/06/2019 | 2,02% | 0,62 | 31,27 | 31,39 | 30,56 | 31,39 | 456K | 103 |
| 03/06/2019 | 1,83% | 0,55 | 30,65 | 30,10 | 30,10 | 31,40 | 471K | 71 |
| 31/05/2019 | 0,00% | 0,00 | 30,10 | 30,00 | 29,80 | 30,10 | 341K | 47 |
| 30/05/2019 | 1,21% | 0,36 | 30,10 | 29,80 | 29,74 | 30,15 | 176K | 48 |
| 29/05/2019 | 0,13% | 0,04 | 29,74 | 29,89 | 29,60 | 29,89 | 158K | 23 |
| 28/05/2019 | -0,13% | -0,04 | 29,70 | 29,05 | 29,05 | 29,79 | 257K | 41 |
| 27/05/2019 | 0,13% | 0,04 | 29,74 | 29,60 | 29,60 | 29,86 | 191K | 25 |
| 24/05/2019 | -0,97% | -0,29 | 29,70 | 29,80 | 29,70 | 29,90 | 113K | 21 |
| 23/05/2019 | 0,47% | 0,14 | 29,99 | 29,80 | 29,15 | 29,99 | 118K | 16 |
| 22/05/2019 | -0,17% | -0,05 | 29,85 | 29,60 | 29,60 | 30,00 | 287K | 27 |
| 21/05/2019 | -0,30% | -0,09 | 29,90 | 29,98 | 29,75 | 29,99 | 138K | 18 |
| 20/05/2019 | -0,03% | -0,01 | 29,99 | 30,14 | 29,94 | 30,48 | 141K | 25 |
| 17/05/2019 | 1,59% | 0,47 | 30,00 | 30,29 | 29,77 | 30,29 | 204K | 38 |
| 16/05/2019 | -1,57% | -0,47 | 29,53 | 29,90 | 29,50 | 30,08 | 182K | 32 |
| 15/05/2019 | 0,07% | 0,02 | 30,00 | 29,50 | 29,15 | 30,00 | 166K | 47 |
| 14/05/2019 | -0,07% | -0,02 | 29,98 | 30,49 | 29,87 | 30,49 | 199K | 44 |
| 13/05/2019 | -0,46% | -0,14 | 30,00 | 30,12 | 29,50 | 30,12 | 334K | 50 |
| 10/05/2019 | 0,47% | 0,14 | 30,14 | 30,29 | 29,75 | 30,65 | 199K | 51 |
| 09/05/2019 | 0,00% | 0,00 | 30,00 | 30,14 | 29,70 | 30,27 | 908K | 96 |
| 08/05/2019 | -2,25% | -0,69 | 30,00 | 30,01 | 29,71 | 30,49 | 1M | 120 |
| 07/05/2019 | -0,90% | -0,28 | 30,69 | 30,94 | 30,01 | 30,94 | 327K | 64 |
| 06/05/2019 | 1,54% | 0,47 | 30,97 | 30,14 | 29,90 | 30,99 | 187K | 41 |
| 03/05/2019 | 0,00% | 0,00 | 30,50 | 30,86 | 30,00 | 30,90 | 270K | 62 |
| 02/05/2019 | 0,73% | 0,22 | 30,50 | 30,28 | 29,75 | 30,50 | 70K | 12 |
| 30/04/2019 | 1,61% | 0,48 | 30,28 | 29,71 | 29,67 | 30,28 | 102K | 17 |
Date,Open,High,Low,Close,Volume
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-19,40.41,40.70,39.52,40.30,1624069
12-Jul-19,40.20,40.30,40.00,40.25,695277
11-Jul-19,40.00,40.37,39.96,40.18,1225576
10-Jul-19,38.90,40.00,38.90,39.95,1847733
08-Jul-19,37.86,38.97,37.80,38.90,1432190
05-Jul-19,36.99,37.99,36.80,37.87,959033
04-Jul-19,36.30,37.00,35.54,37.00,933226
03-Jul-19,37.30,37.30,36.10,36.11,713405
02-Jul-19,37.00,37.40,35.50,35.50,5723852
01-Jul-19,35.99,37.00,35.65,37.00,779400
28-Jun-19,34.64,36.00,34.10,36.00,844126
27-Jun-19,33.80,34.64,33.61,34.64,325328
26-Jun-19,34.32,34.45,33.50,33.80,336103
25-Jun-19,34.70,34.80,34.21,34.30,317352
24-Jun-19,34.98,34.98,33.98,34.36,429125
21-Jun-19,33.10,34.00,32.91,34.00,429136
19-Jun-19,32.07,33.00,31.78,32.70,490710
18-Jun-19,31.97,32.49,31.40,32.10,726189
17-Jun-19,31.36,31.98,31.35,31.97,296269
14-Jun-19,31.32,31.35,30.61,31.35,271042
13-Jun-19,31.45,31.74,31.35,31.47,258304
12-Jun-19,31.14,31.55,31.14,31.45,179118
11-Jun-19,30.84,31.54,30.70,31.46,255253
10-Jun-19,31.47,31.55,30.71,31.08,733459
07-Jun-19,31.10,31.69,29.85,31.48,1227208
06-Jun-19,30.12,30.49,29.54,30.20,1044652
05-Jun-19,30.41,31.47,30.41,30.70,580079
04-Jun-19,31.39,31.39,30.56,31.27,456066
03-Jun-19,30.10,31.40,30.10,30.65,471415
31-May-19,30.00,30.10,29.80,30.10,341412
30-May-19,29.80,30.15,29.74,30.10,176238
29-May-19,29.89,29.89,29.60,29.74,157919
28-May-19,29.05,29.79,29.05,29.70,257173
27-May-19,29.60,29.86,29.60,29.74,190679
24-May-19,29.80,29.90,29.70,29.70,113102
23-May-19,29.80,29.99,29.15,29.99,118369
22-May-19,29.60,30.00,29.60,29.85,287086
21-May-19,29.98,29.99,29.75,29.90,137576
20-May-19,30.14,30.48,29.94,29.99,141209
17-May-19,30.29,30.29,29.77,30.00,203960
16-May-19,29.90,30.08,29.50,29.53,181815
15-May-19,29.50,30.00,29.15,30.00,166108
14-May-19,30.49,30.49,29.87,29.98,198628
13-May-19,30.12,30.12,29.50,30.00,333769
10-May-19,30.29,30.65,29.75,30.14,199012
09-May-19,30.14,30.27,29.70,30.00,907915
08-May-19,30.01,30.49,29.71,30.00,1259863
07-May-19,30.94,30.94,30.01,30.69,327140
06-May-19,30.14,30.99,29.90,30.97,186703
03-May-19,30.86,30.90,30.00,30.50,270143
02-May-19,30.28,30.50,29.75,30.50,69554
30-Apr-19,29.71,30.28,29.67,30.28,102053
29-Apr-19,30.00,30.20,29.63,29.80,102053
26-Apr-19,29.71,30.14,29.61,29.90,102053
25-Apr-19,30.89,30.89,29.99,30.25,102053
24-Apr-19,30.29,30.45,29.71,30.00,102053
23-Apr-19,30.60,30.60,30.13,30.49,102053
22-Apr-19,30.93,30.93,30.31,30.60,102053
18-Apr-19,30.95,30.99,30.13,30.99,102053
17-Apr-19,30.31,30.47,29.45,30.47,102053
16-Apr-19,30.22,31.74,29.90,30.49,102053
15-Apr-19,31.00,31.19,29.33,30.50,102053
12-Apr-19,30.99,30.99,30.39,30.75,102053
11-Apr-19,31.04,31.09,30.13,31.00,102053
10-Apr-19,31.37,31.37,31.02,31.02,102053
09-Apr-19,31.73,31.73,31.04,31.04,102053
08-Apr-19,31.55,31.64,31.18,31.64,102053
05-Apr-19,31.68,31.76,30.99,31.70,102053
04-Apr-19,32.18,32.20,30.50,31.89,102053
03-Apr-19,31.99,32.29,31.63,32.18,102053
02-Apr-19,31.00,31.96,31.00,31.82,102053
01-Apr-19,31.25,31.25,30.70,31.00,102053
29-Mar-19,30.90,31.25,30.90,31.25,102053
28-Mar-19,31.00,31.00,30.25,30.90,102053
27-Mar-19,32.00,32.00,30.01,30.87,102053
26-Mar-19,32.39,32.39,31.53,31.95,102053
25-Mar-19,31.73,31.82,31.50,31.65,102053
22-Mar-19,31.50,31.80,31.47,31.74,102053
21-Mar-19,32.05,32.44,30.34,31.94,102053
20-Mar-19,32.15,32.25,31.90,31.91,102053
19-Mar-19,31.86,32.30,31.86,32.14,102053
18-Mar-19,32.15,32.46,32.01,32.35,102053
15-Mar-19,32.49,32.54,32.01,32.08,102053
14-Mar-19,31.86,32.49,31.86,32.49,102053
13-Mar-19,32.69,32.70,32.00,32.51,102053
*exoneração de responsabilidade