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
04/07/2022	2,41%	0,47	20,00	19,33	19,32	20,15	356K	10
01/07/2022	-2,35%	-0,47	19,53	19,81	19,51	19,81	102K	33
30/06/2022	2,04%	0,40	20,00	19,84	19,33	20,00	2M	71
29/06/2022	-2,00%	-0,40	19,60	20,00	19,60	20,10	144K	30
28/06/2022	-1,72%	-0,35	20,00	20,27	20,00	20,27	42K	16
27/06/2022	0,74%	0,15	20,35	20,22	19,73	20,57	363K	45
24/06/2022	-0,49%	-0,10	20,20	20,56	20,05	20,57	67K	19
23/06/2022	0,50%	0,10	20,30	20,57	20,30	20,57	37K	10
22/06/2022	-2,18%	-0,45	20,20	20,32	20,20	20,72	242K	38
21/06/2022	-0,53%	-0,11	20,65	20,59	20,42	20,90	231K	32
20/06/2022	1,52%	0,31	20,76	20,97	20,30	20,97	155K	15

17/06/2022	-1,73%	-0,36	20,45	20,80	20,45	20,80	232K	29
15/06/2022	0,68%	0,14	20,81	20,88	20,68	20,88	156K	13
14/06/2022	-0,14%	-0,03	20,67	20,80	20,40	20,80	217K	27
13/06/2022	-3,50%	-0,75	20,70	21,45	20,70	21,45	446K	60
10/06/2022	-1,15%	-0,25	21,45	21,58	21,38	21,65	105K	19
09/06/2022	-0,41%	-0,09	21,70	21,61	21,60	21,70	825K	16
08/06/2022	-1,85%	-0,41	21,79	22,13	21,73	22,13	86K	17
07/06/2022	-1,38%	-0,31	22,20	22,55	22,12	22,59	136K	32
06/06/2022	-0,84%	-0,19	22,51	22,70	22,51	22,92	136K	22
03/06/2022	-0,87%	-0,20	22,70	22,83	22,53	22,83	79K	13
02/06/2022	1,33%	0,30	22,90	22,60	22,56	22,90	273K	26
01/06/2022	-1,31%	-0,30	22,60	22,69	22,26	22,69	41K	15
31/05/2022	1,78%	0,40	22,90	22,50	21,89	22,90	401K	61
30/05/2022	0,04%	0,01	22,50	22,49	22,38	22,88	116K	18
27/05/2022	-0,71%	-0,16	22,49	22,67	22,45	22,67	169K	15
26/05/2022	0,62%	0,14	22,65	22,53	22,46	22,65	271K	25
25/05/2022	1,99%	0,44	22,51	22,24	22,24	22,92	361K	24
24/05/2022	-0,59%	-0,13	22,07	22,36	21,98	22,36	157K	23
23/05/2022	1,83%	0,40	22,20	21,83	21,68	22,40	128K	35
20/05/2022	-1,58%	-0,35	21,80	22,15	21,80	22,22	469K	77
19/05/2022	0,68%	0,15	22,15	21,71	21,39	22,15	736K	86
18/05/2022	2,76%	0,59	22,00	21,56	21,56	22,18	328K	52
17/05/2022	-4,80%	-1,08	21,41	22,21	21,41	22,47	127K	43
16/05/2022	1,31%	0,29	22,49	22,60	22,00	22,60	850K	97
13/05/2022	3,26%	0,70	22,20	21,66	21,66	22,25	2M	125
12/05/2022	-0,23%	-0,05	21,50	22,00	21,24	22,00	86K	33
11/05/2022	1,84%	0,39	21,55	21,65	20,97	21,65	91K	43
10/05/2022	0,67%	0,14	21,16	21,20	21,00	21,43	114K	48
09/05/2022	-2,28%	-0,49	21,02	21,59	20,99	21,59	280K	58
06/05/2022	-3,54%	-0,79	21,51	22,30	21,51	22,30	277K	34
05/05/2022	0,86%	0,19	22,30	22,58	21,99	22,58	276K	51
04/05/2022	0,50%	0,11	22,11	21,74	21,74	22,56	173K	35
03/05/2022	-0,18%	-0,04	22,00	22,00	21,84	22,36	152K	45
02/05/2022	-4,17%	-0,96	22,04	22,60	22,03	22,60	159K	29
29/04/2022	4,26%	0,94	23,00	22,67	21,81	23,00	789K	132
28/04/2022	1,66%	0,36	22,06	21,76	21,76	22,35	203K	59
27/04/2022	-0,41%	-0,09	21,70	22,42	21,65	22,48	179K	42
26/04/2022	-0,95%	-0,21	21,79	22,04	21,79	22,05	237K	52
25/04/2022	-2,22%	-0,50	22,00	22,41	21,95	22,41	487K	156
22/04/2022	-0,88%	-0,20	22,50	22,46	22,39	22,88	126K	22
20/04/2022	-0,96%	-0,22	22,70	23,49	22,55	23,49	589K	65
19/04/2022	-1,55%	-0,36	22,92	23,35	22,91	23,35	186K	38
18/04/2022	-0,09%	-0,02	23,28	23,40	23,00	23,47	174K	33
14/04/2022	-0,26%	-0,06	23,30	23,25	23,16	23,64	202K	65
13/04/2022	2,46%	0,56	23,36	23,39	23,08	23,53	919K	23
12/04/2022	0,00%	0,00	22,80	23,33	22,77	23,33	311K	56
11/04/2022	-1,72%	-0,40	22,80	23,20	22,80	23,46	479K	59
08/04/2022	-2,03%	-0,48	23,20	23,73	23,20	23,90	378K	82
07/04/2022	-2,75%	-0,67	23,68	24,59	23,68	24,59	295K	51
06/04/2022	0,29%	0,07	24,35	24,53	24,30	24,90	456K	76
05/04/2022	-0,53%	-0,13	24,28	24,40	24,28	24,83	218K	79
04/04/2022	-2,36%	-0,59	24,41	25,00	24,40	25,00	239K	65
01/04/2022	-1,19%	-0,30	25,00	25,30	24,92	25,30	355K	104
31/03/2022	-2,28%	-0,59	25,30	25,88	25,20	25,88	160K	41
30/03/2022	0,00%	0,00	25,89	25,82	25,82	26,00	98K	27
29/03/2022	-0,42%	-0,11	25,89	26,16	25,75	26,20	249K	46
28/03/2022	3,42%	0,86	26,00	25,76	25,56	26,30	303K	41
25/03/2022	-0,44%	-0,11	25,14	25,25	24,51	25,25	253K	36
24/03/2022	2,73%	0,67	25,25	24,58	24,58	25,25	282K	35
23/03/2022	-0,73%	-0,18	24,58	24,46	24,45	24,83	116K	19
22/03/2022	3,60%	0,86	24,76	24,10	24,10	24,76	177K	40
21/03/2022	0,84%	0,20	23,90	24,10	23,74	24,78	175K	37
18/03/2022	-1,25%	-0,30	23,70	23,89	23,70	24,25	346K	85
17/03/2022	0,00%	0,00	24,00	24,69	23,78	24,71	269K	60
16/03/2022	2,13%	0,50	24,00	24,09	23,60	24,57	716K	123
15/03/2022	-4,47%	-1,10	23,50	24,21	23,50	24,78	208K	33
14/03/2022	-1,60%	-0,40	24,60	24,71	24,60	25,20	195K	26
11/03/2022	0,00%	0,00	25,00	24,90	24,73	25,09	122K	34
10/03/2022	-1,96%	-0,50	25,00	25,50	24,91	25,50	155K	15
09/03/2022	-3,77%	-1,00	25,50	26,65	25,50	26,65	291K	70
08/03/2022	1,84%	0,48	26,50	25,31	25,08	26,50	118K	39
07/03/2022	0,66%	0,17	26,02	26,00	23,97	26,86	487K	91
04/03/2022	5,51%	1,35	25,85	24,50	24,49	25,95	331K	91
03/03/2022	2,90%	0,69	24,50	24,18	24,03	24,90	96K	35
02/03/2022	1,97%	0,46	23,81	23,01	23,01	23,81	96K	32
25/02/2022	-2,51%	-0,60	23,35	23,95	23,32	24,93	170K	50
24/02/2022	-1,52%	-0,37	23,95	22,81	22,81	24,00	193K	41
23/02/2022	0,04%	0,01	24,32	24,31	24,06	24,40	68K	15
22/02/2022	-1,62%	-0,40	24,31	24,89	24,05	24,89	182K	44
21/02/2022	0,28%	0,07	24,71	24,99	24,11	24,99	59K	23
18/02/2022	0,16%	0,04	24,64	24,63	24,58	25,07	109K	33
17/02/2022	1,15%	0,28	24,60	24,32	24,12	24,60	1M	52
16/02/2022	-4,06%	-1,03	24,32	24,91	24,32	24,91	447K	101
15/02/2022	1,40%	0,35	25,35	25,52	25,07	25,52	63K	21
14/02/2022	-0,99%	-0,25	25,00	25,25	24,83	25,34	83K	24
11/02/2022	0,08%	0,02	25,25	25,30	25,25	25,54	13K	5
10/02/2022	-3,89%	-1,02	25,23	26,25	25,23	26,26	365K	52
09/02/2022	-0,19%	-0,05	26,25	26,03	25,91	26,39	144K	37
08/02/2022	1,00%	0,26	26,30	26,10	25,81	26,50	222K	45
07/02/2022	4,54%	1,13	26,04	24,89	24,35	26,49	269K	62
04/02/2022	-2,31%	-0,59	24,91	25,20	24,50	25,20	89K	25
03/02/2022	-3,77%	-1,00	25,50	26,34	25,50	26,34	133K	20
02/02/2022	-1,67%	-0,45	26,50	26,94	26,44	26,94	131K	42
01/02/2022	6,56%	1,66	26,95	25,61	25,20	26,95	232K	58
31/01/2022	1,16%	0,29	25,29	24,68	24,68	25,30	371K	44
28/01/2022	3,73%	0,90	25,00	24,19	24,17	25,49	447K	57
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	-	-	25,30	24,69	24,69	25,30	259K	40

Date,Open,High,Low,Close,Volume
04-Jul-22,19.33,20.15,19.32,20.00,355823
01-Jul-22,19.81,19.81,19.51,19.53,102276
30-Jun-22,19.84,20.00,19.33,20.00,1571081
29-Jun-22,20.00,20.10,19.60,19.60,144477
28-Jun-22,20.27,20.27,20.00,20.00,42169
27-Jun-22,20.22,20.57,19.73,20.35,362622
24-Jun-22,20.56,20.57,20.05,20.20,66770
23-Jun-22,20.57,20.57,20.30,20.30,36626
22-Jun-22,20.32,20.72,20.20,20.20,242240
21-Jun-22,20.59,20.90,20.42,20.65,231448
20-Jun-22,20.97,20.97,20.30,20.76,155378
17-Jun-22,20.80,20.80,20.45,20.45,232237
15-Jun-22,20.88,20.88,20.68,20.81,156092
14-Jun-22,20.80,20.80,20.40,20.67,217059
13-Jun-22,21.45,21.45,20.70,20.70,446472
10-Jun-22,21.58,21.65,21.38,21.45,105183
09-Jun-22,21.61,21.70,21.60,21.70,825361
08-Jun-22,22.13,22.13,21.73,21.79,85744
07-Jun-22,22.55,22.59,22.12,22.20,135625
06-Jun-22,22.70,22.92,22.51,22.51,135653
03-Jun-22,22.83,22.83,22.53,22.70,79416
02-Jun-22,22.60,22.90,22.56,22.90,273188
01-Jun-22,22.69,22.69,22.26,22.60,40515
31-May-22,22.50,22.90,21.89,22.90,401085
30-May-22,22.49,22.88,22.38,22.50,115819
27-May-22,22.67,22.67,22.45,22.49,168905
26-May-22,22.53,22.65,22.46,22.65,271085
25-May-22,22.24,22.92,22.24,22.51,361289
24-May-22,22.36,22.36,21.98,22.07,156951
23-May-22,21.83,22.40,21.68,22.20,127615
20-May-22,22.15,22.22,21.80,21.80,468862
19-May-22,21.71,22.15,21.39,22.15,736397
18-May-22,21.56,22.18,21.56,22.00,327811
17-May-22,22.21,22.47,21.41,21.41,126862
16-May-22,22.60,22.60,22.00,22.49,850401
13-May-22,21.66,22.25,21.66,22.20,1594219
12-May-22,22.00,22.00,21.24,21.50,86327
11-May-22,21.65,21.65,20.97,21.55,91486
10-May-22,21.20,21.43,21.00,21.16,114182
09-May-22,21.59,21.59,20.99,21.02,279794
06-May-22,22.30,22.30,21.51,21.51,277040
05-May-22,22.58,22.58,21.99,22.30,275795
04-May-22,21.74,22.56,21.74,22.11,172537
03-May-22,22.00,22.36,21.84,22.00,151790
02-May-22,22.60,22.60,22.03,22.04,159161
29-Apr-22,22.67,23.00,21.81,23.00,789371
28-Apr-22,21.76,22.35,21.76,22.06,203127
27-Apr-22,22.42,22.48,21.65,21.70,178986
26-Apr-22,22.04,22.05,21.79,21.79,236607
25-Apr-22,22.41,22.41,21.95,22.00,486741
22-Apr-22,22.46,22.88,22.39,22.50,126396
20-Apr-22,23.49,23.49,22.55,22.70,588882
19-Apr-22,23.35,23.35,22.91,22.92,186461
18-Apr-22,23.40,23.47,23.00,23.28,174485
14-Apr-22,23.25,23.64,23.16,23.30,202482
13-Apr-22,23.39,23.53,23.08,23.36,918907
12-Apr-22,23.33,23.33,22.77,22.80,310843
11-Apr-22,23.20,23.46,22.80,22.80,479140
08-Apr-22,23.73,23.90,23.20,23.20,378450
07-Apr-22,24.59,24.59,23.68,23.68,294656
06-Apr-22,24.53,24.90,24.30,24.35,456077
05-Apr-22,24.40,24.83,24.28,24.28,218475
04-Apr-22,25.00,25.00,24.40,24.41,239020
01-Apr-22,25.30,25.30,24.92,25.00,355117
31-Mar-22,25.88,25.88,25.20,25.30,159663
30-Mar-22,25.82,26.00,25.82,25.89,98485
29-Mar-22,26.16,26.20,25.75,25.89,249149
28-Mar-22,25.76,26.30,25.56,26.00,302595
25-Mar-22,25.25,25.25,24.51,25.14,252644
24-Mar-22,24.58,25.25,24.58,25.25,281719
23-Mar-22,24.46,24.83,24.45,24.58,115754
22-Mar-22,24.10,24.76,24.10,24.76,176759
21-Mar-22,24.10,24.78,23.74,23.90,174950
18-Mar-22,23.89,24.25,23.70,23.70,346411
17-Mar-22,24.69,24.71,23.78,24.00,269239
16-Mar-22,24.09,24.57,23.60,24.00,715807
15-Mar-22,24.21,24.78,23.50,23.50,208276
14-Mar-22,24.71,25.20,24.60,24.60,195110
11-Mar-22,24.90,25.09,24.73,25.00,121933
10-Mar-22,25.50,25.50,24.91,25.00,155309
09-Mar-22,26.65,26.65,25.50,25.50,291406
08-Mar-22,25.31,26.50,25.08,26.50,118070
07-Mar-22,26.00,26.86,23.97,26.02,487338
04-Mar-22,24.50,25.95,24.49,25.85,330594
03-Mar-22,24.18,24.90,24.03,24.50,95641
02-Mar-22,23.01,23.81,23.01,23.81,95852
25-Feb-22,23.95,24.93,23.32,23.35,170107
24-Feb-22,22.81,24.00,22.81,23.95,193434
23-Feb-22,24.31,24.40,24.06,24.32,68093
22-Feb-22,24.89,24.89,24.05,24.31,182407
21-Feb-22,24.99,24.99,24.11,24.71,58889
18-Feb-22,24.63,25.07,24.58,24.64,109456
17-Feb-22,24.32,24.60,24.12,24.60,1067551
16-Feb-22,24.91,24.91,24.32,24.32,446593
15-Feb-22,25.52,25.52,25.07,25.35,63283
14-Feb-22,25.25,25.34,24.83,25.00,82929
11-Feb-22,25.30,25.54,25.25,25.25,12664
10-Feb-22,26.25,26.26,25.23,25.23,364911
09-Feb-22,26.03,26.39,25.91,26.25,144237
08-Feb-22,26.10,26.50,25.81,26.30,221765
07-Feb-22,24.89,26.49,24.35,26.04,268769
04-Feb-22,25.20,25.20,24.50,24.91,88871
03-Feb-22,26.34,26.34,25.50,25.50,132843
02-Feb-22,26.94,26.94,26.44,26.50,130608
01-Feb-22,25.61,26.95,25.20,26.95,232088
31-Jan-22,24.68,25.30,24.68,25.29,371191
28-Jan-22,24.19,25.49,24.17,25.00,446779
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

*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