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
18/04/2024	0,00%	0,00	21,80	21,82	21,80	22,06	68K	18
17/04/2024	-0,91%	-0,20	21,80	22,00	21,80	22,00	24K	10
16/04/2024	-2,87%	-0,65	22,00	22,17	21,80	22,40	605K	73
15/04/2024	-2,37%	-0,55	22,65	22,92	22,65	22,95	101K	11
12/04/2024	-0,98%	-0,23	23,20	23,75	23,10	23,75	123K	17
11/04/2024	-2,33%	-0,56	23,43	23,60	23,40	23,68	105K	17
10/04/2024	0,54%	0,13	23,99	23,86	23,13	23,99	240K	31
09/04/2024	-2,21%	-0,54	23,86	24,40	23,86	24,40	53K	7
08/04/2024	1,84%	0,44	24,40	23,94	23,94	24,40	46K	13
05/04/2024	-1,20%	-0,29	23,96	23,96	23,96	24,25	98K	18
04/04/2024	-0,21%	-0,05	24,25	24,41	24,00	24,68	226K	39

03/04/2024	-1,62%	-0,40	24,30	24,70	24,30	24,70	271K	32
02/04/2024	0,00%	0,00	24,70	24,99	24,65	25,44	181K	40
01/04/2024	-1,20%	-0,30	24,70	24,70	24,65	25,17	208K	41
28/03/2024	0,36%	0,09	25,00	24,85	24,30	25,38	924K	66
27/03/2024	-2,16%	-0,55	24,91	24,70	24,70	25,45	215K	25
26/03/2024	2,33%	0,58	25,46	24,52	24,52	25,46	435K	26
25/03/2024	-0,88%	-0,22	24,88	24,44	24,18	25,04	128K	31
22/03/2024	-0,75%	-0,19	25,10	24,61	24,60	25,10	45K	13
21/03/2024	3,65%	0,89	25,29	24,40	24,40	25,29	53K	12
20/03/2024	1,67%	0,40	24,40	25,00	24,40	25,59	27K	8
19/03/2024	-7,37%	-1,91	24,00	25,77	24,00	25,87	209K	44
18/03/2024	11,44%	2,66	25,91	23,03	23,01	25,91	68K	22
15/03/2024	-1,06%	-0,25	23,25	23,25	23,00	23,25	67K	15
14/03/2024	0,00%	0,00	23,50	23,50	23,50	23,50	5K	2
13/03/2024	0,00%	0,00	23,50	23,18	23,18	23,50	110K	20
12/03/2024	0,00%	0,00	23,50	23,39	23,07	23,50	68K	15
11/03/2024	0,43%	0,10	23,50	22,51	22,51	23,50	93K	30
08/03/2024	-0,43%	-0,10	23,40	22,88	22,51	23,40	53K	16
07/03/2024	2,22%	0,51	23,50	23,27	22,84	23,50	86K	22
06/03/2024	-0,04%	-0,01	22,99	22,76	22,52	23,39	87K	10
05/03/2024	6,93%	1,49	23,00	21,74	21,74	23,00	294K	21
04/03/2024	-2,32%	-0,51	21,51	22,00	21,51	22,00	28K	5
01/03/2024	0,09%	0,02	22,02	22,00	22,00	22,28	62K	14
29/02/2024	1,52%	0,33	22,00	21,68	21,32	22,00	2M	41
28/02/2024	2,75%	0,58	21,67	21,10	21,10	21,67	143K	14
27/02/2024	-0,28%	-0,06	21,09	21,15	21,00	21,15	25K	7
26/02/2024	-0,14%	-0,03	21,15	21,00	21,00	21,15	19K	3
23/02/2024	0,81%	0,17	21,18	20,83	20,80	21,27	27K	10
22/02/2024	0,05%	0,01	21,01	21,00	21,00	21,01	27K	5
21/02/2024	1,01%	0,21	21,00	21,24	21,00	21,24	17K	4
20/02/2024	-0,95%	-0,20	20,79	21,00	20,75	21,00	442K	24
19/02/2024	1,16%	0,24	20,99	21,00	20,77	21,00	216K	13
16/02/2024	-2,12%	-0,45	20,75	21,03	20,75	21,28	180K	43
15/02/2024	-0,24%	-0,05	21,20	21,01	21,00	21,20	32K	14
14/02/2024	-4,28%	-0,95	21,25	21,60	21,25	21,60	204K	20
09/02/2024	-1,11%	-0,25	22,20	22,43	22,20	22,44	131K	15
08/02/2024	-0,71%	-0,16	22,45	22,64	22,45	22,64	16K	4
07/02/2024	-2,12%	-0,49	22,61	23,02	22,61	23,20	102K	12
06/02/2024	0,09%	0,02	23,10	23,10	23,10	23,10	5K	2
05/02/2024	0,00%	0,00	23,08	23,08	23,00	23,08	35K	7
02/02/2024	-1,20%	-0,28	23,08	23,10	22,92	23,28	90K	20
01/02/2024	2,23%	0,51	23,36	22,85	22,85	23,45	42K	4
31/01/2024	0,18%	0,04	22,85	22,87	22,85	22,87	137K	10
30/01/2024	-1,21%	-0,28	22,81	22,81	22,81	23,01	37K	9
29/01/2024	-0,47%	-0,11	23,09	23,20	23,00	23,20	92K	9
26/01/2024	0,00%	0,00	23,20	23,21	23,20	23,21	195K	43
25/01/2024	-0,43%	-0,10	23,20	23,30	23,20	23,30	98K	13
24/01/2024	0,00%	0,00	23,30	23,30	23,30	23,30	37K	5
23/01/2024	-0,04%	-0,01	23,30	23,30	23,30	23,48	86K	22
22/01/2024	-0,81%	-0,19	23,31	23,52	23,31	23,52	9K	4
19/01/2024	0,00%	0,00	23,50	23,51	23,50	23,51	38K	5
18/01/2024	-0,42%	-0,10	23,50	23,70	23,50	23,70	42K	4
17/01/2024	0,43%	0,10	23,60	23,50	23,31	23,93	130K	41
16/01/2024	-5,24%	-1,30	23,50	25,30	23,50	25,30	3M	38
15/01/2024	-2,75%	-0,70	24,80	25,80	24,80	27,72	340K	84
12/01/2024	0,00%	0,00	25,50	25,60	25,50	25,60	107K	29
11/01/2024	-0,31%	-0,08	25,50	25,60	25,50	25,60	15K	6
10/01/2024	-1,24%	-0,32	25,58	25,85	25,58	25,92	296K	63
09/01/2024	-0,38%	-0,10	25,90	25,65	25,65	26,00	418K	51
08/01/2024	1,76%	0,45	26,00	25,33	25,33	26,01	145K	25
05/01/2024	-0,39%	-0,10	25,55	25,76	25,43	25,90	95K	15
04/01/2024	-0,50%	-0,13	25,65	25,65	25,65	25,69	82K	7
03/01/2024	3,37%	0,84	25,78	25,27	25,27	26,00	167K	28
02/01/2024	-4,11%	-1,07	24,94	25,70	24,94	26,00	1M	286
28/12/2023	1,01%	0,26	26,01	25,70	25,70	26,01	1M	50
27/12/2023	-0,81%	-0,21	25,75	25,96	25,53	25,96	108K	18
26/12/2023	1,49%	0,38	25,96	25,00	25,00	25,96	131K	22
22/12/2023	6,10%	1,47	25,58	25,48	25,02	25,80	733K	71
21/12/2023	-2,35%	-0,58	24,11	24,94	24,11	25,67	120K	28
20/12/2023	-0,60%	-0,15	24,69	24,60	24,00	24,69	86K	23
19/12/2023	0,65%	0,16	24,84	24,68	24,50	24,84	171K	23
18/12/2023	0,33%	0,08	24,68	24,58	24,58	24,68	185K	18
15/12/2023	2,29%	0,55	24,60	24,20	24,11	24,60	103K	24
14/12/2023	2,34%	0,55	24,05	23,65	23,65	24,35	600K	47
13/12/2023	3,07%	0,70	23,50	22,89	22,81	23,50	180K	25
12/12/2023	1,33%	0,30	22,80	22,50	22,50	22,91	182K	17
11/12/2023	0,72%	0,16	22,50	22,34	22,34	22,50	211K	25
08/12/2023	-0,04%	-0,01	22,34	22,35	22,34	22,38	293K	51
07/12/2023	1,50%	0,33	22,35	22,13	22,11	22,35	42K	10
06/12/2023	0,00%	0,00	22,02	22,02	22,02	22,02	4K	1
05/12/2023	0,09%	0,02	22,02	22,00	22,00	22,14	357K	28
04/12/2023	-0,50%	-0,11	22,00	21,73	21,60	22,09	83K	20
01/12/2023	0,27%	0,06	22,11	22,07	22,05	22,11	68K	16
30/11/2023	0,92%	0,20	22,05	21,90	21,90	22,14	49K	13
29/11/2023	0,23%	0,05	21,85	21,80	21,80	22,30	112K	22
28/11/2023	-0,86%	-0,19	21,80	21,99	21,70	22,00	72K	20
27/11/2023	2,28%	0,49	21,99	21,50	21,50	22,00	39K	11
24/11/2023	-1,60%	-0,35	21,50	21,23	21,22	21,87	30K	12
23/11/2023	1,63%	0,35	21,85	21,18	20,55	21,85	53K	20
22/11/2023	0,47%	0,10	21,50	21,39	21,39	21,58	166K	35
21/11/2023	0,23%	0,05	21,40	21,49	21,38	21,80	101K	27
20/11/2023	-2,64%	-0,58	21,35	21,93	21,35	21,93	169K	36
17/11/2023	0,23%	0,05	21,93	21,34	21,25	21,93	124K	22
16/11/2023	2,96%	0,63	21,88	21,39	21,13	21,88	98K	36
14/11/2023	3,66%	0,75	21,25	20,85	20,60	21,29	269K	35
13/11/2023	-1,44%	-0,30	20,50	20,80	20,00	20,80	104K	16
10/11/2023	0,58%	0,12	20,80	20,68	20,68	20,80	83K	21
09/11/2023	2,53%	0,51	20,68	20,30	20,30	20,68	29K	11
08/11/2023	0,80%	0,16	20,17	20,09	20,09	20,30	38K	16
07/11/2023	3,14%	0,61	20,01	19,40	19,40	20,01	35K	12
06/11/2023	0,99%	0,19	19,40	19,26	19,26	19,40	17K	6
03/11/2023	3,78%	0,70	19,21	19,00	19,00	19,33	79K	8
01/11/2023	-2,37%	-0,45	18,51	18,96	18,51	19,50	147K	27
31/10/2023	4,18%	0,76	18,96	18,60	18,60	18,96	303K	14
30/10/2023	-3,60%	-0,68	18,20	18,90	18,20	18,95	425K	46
27/10/2023	-4,41%	-0,87	18,88	19,75	18,70	20,00	699K	64
26/10/2023	-0,55%	-0,11	19,75	19,88	19,75	20,18	272K	52
25/10/2023	-4,29%	-0,89	19,86	20,75	19,86	20,80	1M	60
24/10/2023	-3,17%	-0,68	20,75	21,51	20,75	22,09	62K	20
23/10/2023	7,96%	1,58	21,43	20,17	20,17	21,43	125K	36
20/10/2023	0,25%	0,05	19,85	20,00	19,80	20,10	192K	20
19/10/2023	-4,30%	-0,89	19,80	20,75	19,80	20,75	161K	35
18/10/2023	3,45%	0,69	20,69	20,01	20,00	20,69	172K	21
17/10/2023	-4,76%	-1,00	20,00	20,86	20,00	21,00	189K	27
16/10/2023	-0,05%	-0,01	21,00	21,07	21,00	21,30	206K	19
13/10/2023	-2,69%	-0,58	21,01	21,06	20,93	21,20	179K	17
11/10/2023	1,65%	0,35	21,59	21,10	21,00	21,59	221K	28
10/10/2023	2,36%	0,49	21,24	20,80	20,80	21,27	88K	24
09/10/2023	-3,35%	-0,72	20,75	20,88	20,75	20,90	183K	53
06/10/2023	2,24%	0,47	21,47	20,80	20,70	21,47	155K	56
05/10/2023	0,05%	0,01	21,00	21,00	20,85	21,10	160K	39
04/10/2023	-1,46%	-0,31	20,99	21,11	20,99	21,36	118K	15
03/10/2023	-	-	21,30	21,53	20,60	21,53	227K	32

Date,Open,High,Low,Close,Volume
18-Apr-24,21.82,22.06,21.80,21.80,67777
17-Apr-24,22.00,22.00,21.80,21.80,24051
16-Apr-24,22.17,22.40,21.80,22.00,605296
15-Apr-24,22.92,22.95,22.65,22.65,100648
12-Apr-24,23.75,23.75,23.10,23.20,122998
11-Apr-24,23.60,23.68,23.40,23.43,105439
10-Apr-24,23.86,23.99,23.13,23.99,240160
09-Apr-24,24.40,24.40,23.86,23.86,52584
08-Apr-24,23.94,24.40,23.94,24.40,46218
05-Apr-24,23.96,24.25,23.96,23.96,98361
04-Apr-24,24.41,24.68,24.00,24.25,226134
03-Apr-24,24.70,24.70,24.30,24.30,271020
02-Apr-24,24.99,25.44,24.65,24.70,180701
01-Apr-24,24.70,25.17,24.65,24.70,207951
28-Mar-24,24.85,25.38,24.30,25.00,924268
27-Mar-24,24.70,25.45,24.70,24.91,215298
26-Mar-24,24.52,25.46,24.52,25.46,435416
25-Mar-24,24.44,25.04,24.18,24.88,128426
22-Mar-24,24.61,25.10,24.60,25.10,44837
21-Mar-24,24.40,25.29,24.40,25.29,52521
20-Mar-24,25.00,25.59,24.40,24.40,27089
19-Mar-24,25.77,25.87,24.00,24.00,209057
18-Mar-24,23.03,25.91,23.01,25.91,68078
15-Mar-24,23.25,23.25,23.00,23.25,67376
14-Mar-24,23.50,23.50,23.50,23.50,4700
13-Mar-24,23.18,23.50,23.18,23.50,109646
12-Mar-24,23.39,23.50,23.07,23.50,67810
11-Mar-24,22.51,23.50,22.51,23.50,92719
08-Mar-24,22.88,23.40,22.51,23.40,52770
07-Mar-24,23.27,23.50,22.84,23.50,86211
06-Mar-24,22.76,23.39,22.52,22.99,87105
05-Mar-24,21.74,23.00,21.74,23.00,294304
04-Mar-24,22.00,22.00,21.51,21.51,28050
01-Mar-24,22.00,22.28,22.00,22.02,61771
29-Feb-24,21.68,22.00,21.32,22.00,1578193
28-Feb-24,21.10,21.67,21.10,21.67,142952
27-Feb-24,21.15,21.15,21.00,21.09,25240
26-Feb-24,21.00,21.15,21.00,21.15,18930
23-Feb-24,20.83,21.27,20.80,21.18,27342
22-Feb-24,21.00,21.01,21.00,21.01,27306
21-Feb-24,21.24,21.24,21.00,21.00,16884
20-Feb-24,21.00,21.00,20.75,20.79,442257
19-Feb-24,21.00,21.00,20.77,20.99,216389
16-Feb-24,21.03,21.28,20.75,20.75,180336
15-Feb-24,21.01,21.20,21.00,21.20,31531
14-Feb-24,21.60,21.60,21.25,21.25,203730
09-Feb-24,22.43,22.44,22.20,22.20,131069
08-Feb-24,22.64,22.64,22.45,22.45,15736
07-Feb-24,23.02,23.20,22.61,22.61,102352
06-Feb-24,23.10,23.10,23.10,23.10,4620
05-Feb-24,23.08,23.08,23.00,23.08,34551
02-Feb-24,23.10,23.28,22.92,23.08,89896
01-Feb-24,22.85,23.45,22.85,23.36,42006
31-Jan-24,22.87,22.87,22.85,22.85,137105
30-Jan-24,22.81,23.01,22.81,22.81,36535
29-Jan-24,23.20,23.20,23.00,23.09,92135
26-Jan-24,23.21,23.21,23.20,23.20,194900
25-Jan-24,23.30,23.30,23.20,23.20,97621
24-Jan-24,23.30,23.30,23.30,23.30,37280
23-Jan-24,23.30,23.48,23.30,23.30,86279
22-Jan-24,23.52,23.52,23.31,23.31,9383
19-Jan-24,23.51,23.51,23.50,23.50,37601
18-Jan-24,23.70,23.70,23.50,23.50,42340
17-Jan-24,23.50,23.93,23.31,23.60,129653
16-Jan-24,25.30,25.30,23.50,23.50,2713788
15-Jan-24,25.80,27.72,24.80,24.80,339674
12-Jan-24,25.60,25.60,25.50,25.50,107130
11-Jan-24,25.60,25.60,25.50,25.50,15328
10-Jan-24,25.85,25.92,25.58,25.58,295565
09-Jan-24,25.65,26.00,25.65,25.90,417851
08-Jan-24,25.33,26.01,25.33,26.00,144679
05-Jan-24,25.76,25.90,25.43,25.55,94817
04-Jan-24,25.65,25.69,25.65,25.65,82093
03-Jan-24,25.27,26.00,25.27,25.78,167107
02-Jan-24,25.70,26.00,24.94,24.94,1191544
28-Dec-23,25.70,26.01,25.70,26.01,1238429
27-Dec-23,25.96,25.96,25.53,25.75,108122
26-Dec-23,25.00,25.96,25.00,25.96,131267
22-Dec-23,25.48,25.80,25.02,25.58,732650
21-Dec-23,24.94,25.67,24.11,24.11,120303
20-Dec-23,24.60,24.69,24.00,24.69,85741
19-Dec-23,24.68,24.84,24.50,24.84,170695
18-Dec-23,24.58,24.68,24.58,24.68,184505
15-Dec-23,24.20,24.60,24.11,24.60,102884
14-Dec-23,23.65,24.35,23.65,24.05,600368
13-Dec-23,22.89,23.50,22.81,23.50,179722
12-Dec-23,22.50,22.91,22.50,22.80,182369
11-Dec-23,22.34,22.50,22.34,22.50,211269
08-Dec-23,22.35,22.38,22.34,22.34,292739
07-Dec-23,22.13,22.35,22.11,22.35,42172
06-Dec-23,22.02,22.02,22.02,22.02,4404
05-Dec-23,22.00,22.14,22.00,22.02,356746
04-Dec-23,21.73,22.09,21.60,22.00,83265
01-Dec-23,22.07,22.11,22.05,22.11,68378
30-Nov-23,21.90,22.14,21.90,22.05,48519
29-Nov-23,21.80,22.30,21.80,21.85,112035
28-Nov-23,21.99,22.00,21.70,21.80,72029
27-Nov-23,21.50,22.00,21.50,21.99,39301
24-Nov-23,21.23,21.87,21.22,21.50,30339
23-Nov-23,21.18,21.85,20.55,21.85,53274
22-Nov-23,21.39,21.58,21.39,21.50,165592
21-Nov-23,21.49,21.80,21.38,21.40,100893
20-Nov-23,21.93,21.93,21.35,21.35,168859
17-Nov-23,21.34,21.93,21.25,21.93,123808
16-Nov-23,21.39,21.88,21.13,21.88,98382
14-Nov-23,20.85,21.29,20.60,21.25,269040
13-Nov-23,20.80,20.80,20.00,20.50,103593
10-Nov-23,20.68,20.80,20.68,20.80,82770
09-Nov-23,20.30,20.68,20.30,20.68,28540
08-Nov-23,20.09,20.30,20.09,20.17,38362
07-Nov-23,19.40,20.01,19.40,20.01,35438
06-Nov-23,19.26,19.40,19.26,19.40,17358
03-Nov-23,19.00,19.33,19.00,19.21,78574
01-Nov-23,18.96,19.50,18.51,18.51,147353
31-Oct-23,18.60,18.96,18.60,18.96,302525
30-Oct-23,18.90,18.95,18.20,18.20,424509
27-Oct-23,19.75,20.00,18.70,18.88,699497
26-Oct-23,19.88,20.18,19.75,19.75,271825
25-Oct-23,20.75,20.80,19.86,19.86,1248083
24-Oct-23,21.51,22.09,20.75,20.75,62275
23-Oct-23,20.17,21.43,20.17,21.43,124958
20-Oct-23,20.00,20.10,19.80,19.85,192401
19-Oct-23,20.75,20.75,19.80,19.80,161467
18-Oct-23,20.01,20.69,20.00,20.69,172190
17-Oct-23,20.86,21.00,20.00,20.00,189361
16-Oct-23,21.07,21.30,21.00,21.00,206075
13-Oct-23,21.06,21.20,20.93,21.01,178636
11-Oct-23,21.10,21.59,21.00,21.59,221353
10-Oct-23,20.80,21.27,20.80,21.24,88239
09-Oct-23,20.88,20.90,20.75,20.75,183126
06-Oct-23,20.80,21.47,20.70,21.47,154897
05-Oct-23,21.00,21.10,20.85,21.00,159606
04-Oct-23,21.11,21.36,20.99,20.99,117766
03-Oct-23,21.53,21.53,20.60,21.30,226891

*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