Cotação atual, histórico e gráfico do papel: OFSA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/04/2019 | -0,36% | -0,11 | 30,49 | 30,60 | 30,13 | 30,60 | 255K | 47 |
| 22/04/2019 | -1,26% | -0,39 | 30,60 | 30,93 | 30,31 | 30,93 | 190K | 35 |
| 18/04/2019 | 1,71% | 0,52 | 30,99 | 30,95 | 30,13 | 30,99 | 156K | 27 |
| 17/04/2019 | -0,07% | -0,02 | 30,47 | 30,31 | 29,45 | 30,47 | 273K | 35 |
| 16/04/2019 | -0,03% | -0,01 | 30,49 | 30,22 | 29,90 | 31,74 | 508K | 66 |
| 15/04/2019 | -0,81% | -0,25 | 30,50 | 31,00 | 29,33 | 31,19 | 466K | 68 |
| 12/04/2019 | -0,81% | -0,25 | 30,75 | 30,99 | 30,39 | 30,99 | 73K | 18 |
| 11/04/2019 | -0,06% | -0,02 | 31,00 | 31,04 | 30,13 | 31,09 | 248K | 56 |
| 10/04/2019 | -0,06% | -0,02 | 31,02 | 31,37 | 31,02 | 31,37 | 75K | 15 |
| 09/04/2019 | -1,90% | -0,60 | 31,04 | 31,73 | 31,04 | 31,73 | 87K | 20 |
| 08/04/2019 | -0,19% | -0,06 | 31,64 | 31,55 | 31,18 | 31,64 | 72K | 17 |
| 05/04/2019 | -0,60% | -0,19 | 31,70 | 31,68 | 30,99 | 31,76 | 280K | 39 |
| 04/04/2019 | -0,90% | -0,29 | 31,89 | 32,18 | 30,50 | 32,20 | 431K | 52 |
| 03/04/2019 | 1,13% | 0,36 | 32,18 | 31,99 | 31,63 | 32,29 | 118K | 25 |
| 02/04/2019 | 2,65% | 0,82 | 31,82 | 31,00 | 31,00 | 31,96 | 155K | 33 |
| 01/04/2019 | -0,80% | -0,25 | 31,00 | 31,25 | 30,70 | 31,25 | 325K | 30 |
| 29/03/2019 | 1,13% | 0,35 | 31,25 | 30,90 | 30,90 | 31,25 | 193K | 48 |
| 28/03/2019 | 0,10% | 0,03 | 30,90 | 31,00 | 30,25 | 31,00 | 275K | 30 |
| 27/03/2019 | -3,38% | -1,08 | 30,87 | 32,00 | 30,01 | 32,00 | 1M | 99 |
| 26/03/2019 | 0,95% | 0,30 | 31,95 | 32,39 | 31,53 | 32,39 | 252K | 19 |
| 25/03/2019 | -0,28% | -0,09 | 31,65 | 31,73 | 31,50 | 31,82 | 279K | 37 |
| 22/03/2019 | -0,63% | -0,20 | 31,74 | 31,50 | 31,47 | 31,80 | 378K | 40 |
| 21/03/2019 | 0,09% | 0,03 | 31,94 | 32,05 | 30,34 | 32,44 | 476K | 94 |
| 20/03/2019 | -0,72% | -0,23 | 31,91 | 32,15 | 31,90 | 32,25 | 90K | 21 |
| 19/03/2019 | -0,65% | -0,21 | 32,14 | 31,86 | 31,86 | 32,30 | 215K | 28 |
| 18/03/2019 | 0,84% | 0,27 | 32,35 | 32,15 | 32,01 | 32,46 | 200K | 32 |
| 15/03/2019 | -1,26% | -0,41 | 32,08 | 32,49 | 32,01 | 32,54 | 520K | 19 |
| 14/03/2019 | -0,06% | -0,02 | 32,49 | 31,86 | 31,86 | 32,49 | 227K | 16 |
| 13/03/2019 | 0,40% | 0,13 | 32,51 | 32,69 | 32,00 | 32,70 | 328K | 11 |
| 12/03/2019 | 0,22% | 0,07 | 32,38 | 32,10 | 31,90 | 32,69 | 303K | 53 |
| 11/03/2019 | 1,10% | 0,35 | 32,31 | 31,78 | 31,78 | 32,31 | 353K | 50 |
| 08/03/2019 | -1,36% | -0,44 | 31,96 | 32,06 | 31,90 | 32,27 | 279K | 29 |
| 07/03/2019 | -0,86% | -0,28 | 32,40 | 32,40 | 32,22 | 32,40 | 126K | 20 |
| 06/03/2019 | 0,55% | 0,18 | 32,68 | 32,02 | 32,01 | 32,68 | 90K | 18 |
| 01/03/2019 | 0,37% | 0,12 | 32,50 | 32,15 | 32,01 | 32,68 | 310K | 39 |
| 28/02/2019 | 0,19% | 0,06 | 32,38 | 33,00 | 31,80 | 33,00 | 301K | 53 |
| 27/02/2019 | -0,55% | -0,18 | 32,32 | 32,50 | 31,83 | 32,50 | 187K | 34 |
| 26/02/2019 | 0,00% | 0,00 | 32,50 | 32,49 | 32,24 | 32,88 | 319K | 40 |
| 25/02/2019 | 0,00% | 0,00 | 32,50 | 32,19 | 31,80 | 32,50 | 144K | 22 |
| 22/02/2019 | 2,36% | 0,75 | 32,50 | 31,50 | 31,01 | 32,50 | 211K | 26 |
| 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 |
Date,Open,High,Low,Close,Volume
23-Apr-19,30.60,30.60,30.13,30.49,255150
22-Apr-19,30.93,30.93,30.31,30.60,189734
18-Apr-19,30.95,30.99,30.13,30.99,155599
17-Apr-19,30.31,30.47,29.45,30.47,273007
16-Apr-19,30.22,31.74,29.90,30.49,508099
15-Apr-19,31.00,31.19,29.33,30.50,466351
12-Apr-19,30.99,30.99,30.39,30.75,73396
11-Apr-19,31.04,31.09,30.13,31.00,247647
10-Apr-19,31.37,31.37,31.02,31.02,74502
09-Apr-19,31.73,31.73,31.04,31.04,87453
08-Apr-19,31.55,31.64,31.18,31.64,72426
05-Apr-19,31.68,31.76,30.99,31.70,279734
04-Apr-19,32.18,32.20,30.50,31.89,430504
03-Apr-19,31.99,32.29,31.63,32.18,118316
02-Apr-19,31.00,31.96,31.00,31.82,155118
01-Apr-19,31.25,31.25,30.70,31.00,325437
29-Mar-19,30.90,31.25,30.90,31.25,192783
28-Mar-19,31.00,31.00,30.25,30.90,275357
27-Mar-19,32.00,32.00,30.01,30.87,1215770
26-Mar-19,32.39,32.39,31.53,31.95,252433
25-Mar-19,31.73,31.82,31.50,31.65,278583
22-Mar-19,31.50,31.80,31.47,31.74,378268
21-Mar-19,32.05,32.44,30.34,31.94,475857
20-Mar-19,32.15,32.25,31.90,31.91,89634
19-Mar-19,31.86,32.30,31.86,32.14,215421
18-Mar-19,32.15,32.46,32.01,32.35,200101
15-Mar-19,32.49,32.54,32.01,32.08,519880
14-Mar-19,31.86,32.49,31.86,32.49,227155
13-Mar-19,32.69,32.70,32.00,32.51,328341
12-Mar-19,32.10,32.69,31.90,32.38,303333
11-Mar-19,31.78,32.31,31.78,32.31,352562
08-Mar-19,32.06,32.27,31.90,31.96,278835
07-Mar-19,32.40,32.40,32.22,32.40,126170
06-Mar-19,32.02,32.68,32.01,32.68,90209
01-Mar-19,32.15,32.68,32.01,32.50,309887
28-Feb-19,33.00,33.00,31.80,32.38,301396
27-Feb-19,32.50,32.50,31.83,32.32,187142
26-Feb-19,32.49,32.88,32.24,32.50,319017
25-Feb-19,32.19,32.50,31.80,32.50,144409
22-Feb-19,31.50,32.50,31.01,32.50,210674
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-18,24.87,25.17,24.79,24.86,130757
19-Nov-18,26.30,26.35,24.61,25.07,130757
16-Nov-18,26.69,26.69,25.80,26.30,130757
14-Nov-18,27.26,27.26,25.60,26.05,130757
13-Nov-18,27.30,27.35,26.74,26.74,130757
12-Nov-18,28.01,28.01,26.83,27.15,130757
09-Nov-18,27.61,28.14,27.61,28.01,130757
08-Nov-18,28.10,28.17,27.51,27.60,130757
07-Nov-18,27.70,29.00,27.70,27.99,130757
06-Nov-18,28.00,28.09,26.32,27.82,130757
05-Nov-18,27.00,27.77,26.80,27.77,130757
01-Nov-18,26.15,26.62,26.15,26.62,130757
31-Oct-18,26.19,26.19,25.50,26.16,130757
30-Oct-18,26.50,26.60,26.07,26.40,130757
29-Oct-18,26.30,26.50,26.25,26.50,130757
26-Oct-18,25.68,25.90,25.23,25.90,130757
25-Oct-18,25.80,25.80,24.82,25.79,130757
24-Oct-18,25.55,25.80,25.47,25.80,130757
23-Oct-18,25.50,25.50,25.30,25.50,130757
22-Oct-18,25.79,25.79,25.24,25.40,130757
19-Oct-18,24.62,25.96,24.60,25.96,130757
18-Oct-18,24.48,24.80,24.47,24.65,130757
17-Oct-18,24.38,24.50,24.00,24.48,130757
16-Oct-18,24.00,24.40,23.90,24.38,130757
15-Oct-18,24.29,24.29,23.75,23.90,130757
11-Oct-18,24.20,24.40,23.73,24.26,130757
10-Oct-18,24.00,24.20,23.87,24.20,130757
09-Oct-18,24.01,24.48,23.95,24.48,130757
08-Oct-18,24.00,24.81,23.47,24.00,130757
05-Oct-18,23.73,23.73,23.27,23.39,130757
04-Oct-18,22.85,23.85,22.53,23.72,130757
03-Oct-18,22.40,23.50,22.40,23.40,130757
02-Oct-18,21.70,22.50,21.70,22.40,130757
*exoneração de responsabilidade