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
27/11/2020	0,93%	0,30	32,70	31,73	31,46	32,87	710K	70
26/11/2020	0,50%	0,16	32,40	32,50	31,55	32,50	2M	28
25/11/2020	1,80%	0,57	32,24	31,31	31,15	32,30	236K	43
24/11/2020	0,67%	0,21	31,67	31,22	31,22	31,92	341K	87
23/11/2020	-0,98%	-0,31	31,46	31,55	31,45	31,73	259K	62
20/11/2020	-2,40%	-0,78	31,77	31,78	31,72	32,24	131K	25
19/11/2020	0,46%	0,15	32,55	32,27	31,90	32,65	448K	71
18/11/2020	-0,31%	-0,10	32,40	32,92	32,05	32,92	373K	76
17/11/2020	-1,81%	-0,60	32,50	32,43	31,82	33,00	656K	83
16/11/2020	6,74%	2,09	33,10	31,40	30,74	33,10	751K	135
13/11/2020	1,74%	0,53	31,01	30,48	30,47	31,22	500K	65

12/11/2020	0,30%	0,09	30,48	30,51	30,27	31,00	492K	90
11/11/2020	-1,97%	-0,61	30,39	31,00	30,00	31,00	410K	87
10/11/2020	2,96%	0,89	31,00	30,70	30,70	31,20	2M	146
09/11/2020	3,83%	1,11	30,11	29,18	29,01	30,89	820K	191
06/11/2020	2,18%	0,62	29,00	28,38	28,14	29,33	537K	69
05/11/2020	3,43%	0,94	28,38	28,00	27,59	28,73	265K	52
04/11/2020	1,63%	0,44	27,44	28,00	27,20	28,00	110K	36
03/11/2020	-1,10%	-0,30	27,00	27,31	26,53	28,39	583K	98
30/10/2020	-3,29%	-0,93	27,30	28,01	26,50	28,10	1M	155
29/10/2020	-0,60%	-0,17	28,23	27,81	27,50	28,67	468K	89
28/10/2020	-1,39%	-0,40	28,40	28,79	27,27	28,79	747K	158
27/10/2020	-1,71%	-0,50	28,80	29,29	28,80	29,30	660K	97
26/10/2020	-3,24%	-0,98	29,30	30,00	29,30	30,04	223K	52
23/10/2020	-0,72%	-0,22	30,28	29,45	29,03	30,44	1M	203
22/10/2020	7,55%	2,14	30,50	28,36	27,76	30,90	1M	200
21/10/2020	0,46%	0,13	28,36	28,23	28,23	28,50	82K	17
20/10/2020	0,11%	0,03	28,23	28,55	28,23	28,58	194K	40
19/10/2020	0,36%	0,10	28,20	27,63	27,63	28,72	444K	55
16/10/2020	0,36%	0,10	28,10	28,04	27,63	28,30	244K	37
15/10/2020	-0,78%	-0,22	28,00	27,49	27,49	28,04	145K	45
14/10/2020	3,60%	0,98	28,22	27,06	27,06	28,26	271K	65
13/10/2020	-0,22%	-0,06	27,24	27,88	27,19	27,88	264K	43
09/10/2020	0,55%	0,15	27,30	27,20	26,88	27,92	272K	67
08/10/2020	0,00%	0,00	27,15	26,77	26,76	27,15	81K	24
07/10/2020	1,42%	0,38	27,15	26,79	26,36	27,15	225K	64
06/10/2020	-0,22%	-0,06	26,77	27,99	26,77	27,99	337K	70
05/10/2020	-0,63%	-0,17	26,83	27,00	26,78	27,00	188K	44
02/10/2020	-1,42%	-0,39	27,00	27,39	26,97	27,50	111K	31
01/10/2020	-2,18%	-0,61	27,39	27,96	27,10	27,96	263K	64
30/09/2020	7,65%	1,99	28,00	26,59	25,85	28,00	614K	90
29/09/2020	-1,48%	-0,39	26,01	26,42	26,01	26,63	448K	54
28/09/2020	-1,27%	-0,34	26,40	27,17	26,40	27,17	162K	36
25/09/2020	0,07%	0,02	26,74	26,80	26,55	27,19	296K	61
24/09/2020	-2,59%	-0,71	26,72	27,25	26,40	27,87	724K	141
23/09/2020	-2,25%	-0,63	27,43	28,00	27,41	28,00	138K	31
22/09/2020	-0,11%	-0,03	28,06	28,30	27,89	28,30	157K	41
21/09/2020	-3,14%	-0,91	28,09	28,50	27,21	28,50	442K	98
18/09/2020	0,73%	0,21	29,00	28,89	28,65	29,00	713K	59
17/09/2020	-0,28%	-0,08	28,79	28,83	28,57	28,83	89K	21
16/09/2020	0,07%	0,02	28,87	28,77	28,51	28,88	548K	38
15/09/2020	-0,52%	-0,15	28,85	29,08	28,80	29,08	159K	31
14/09/2020	0,35%	0,10	29,00	29,10	28,80	29,20	761K	112
11/09/2020	-1,37%	-0,40	28,90	29,30	28,73	29,30	104K	26
10/09/2020	-0,20%	-0,06	29,30	29,49	29,20	29,80	199K	19
09/09/2020	0,41%	0,12	29,36	29,26	28,95	29,49	219K	51
08/09/2020	2,24%	0,64	29,24	28,70	28,52	29,39	171K	41
04/09/2020	0,25%	0,07	28,60	28,53	28,33	28,70	205K	33
03/09/2020	1,03%	0,29	28,53	28,37	28,20	28,67	333K	64
02/09/2020	1,00%	0,28	28,24	27,92	27,92	28,25	453K	69
01/09/2020	-0,07%	-0,02	27,96	27,99	27,80	28,21	523K	89
31/08/2020	-0,11%	-0,03	27,98	28,08	27,90	28,22	793K	58
28/08/2020	-0,50%	-0,14	28,01	28,60	28,01	28,90	327K	83
27/08/2020	-3,16%	-0,92	28,15	29,11	28,15	29,11	234K	54
26/08/2020	-0,72%	-0,21	29,07	29,62	28,99	29,62	198K	35
25/08/2020	0,31%	0,09	29,28	29,26	29,26	29,96	425K	60
24/08/2020	2,35%	0,67	29,19	28,52	28,35	29,25	180K	42
21/08/2020	0,07%	0,02	28,52	28,90	28,16	29,02	175K	40
20/08/2020	-0,45%	-0,13	28,50	28,29	28,20	28,69	225K	45
19/08/2020	-1,00%	-0,29	28,63	28,60	28,36	29,00	332K	67
18/08/2020	-0,21%	-0,06	28,92	29,70	28,59	29,70	267K	58
17/08/2020	-1,76%	-0,52	28,98	29,99	28,75	29,99	323K	70
14/08/2020	1,34%	0,39	29,50	29,29	29,15	29,73	400K	61
13/08/2020	-1,82%	-0,54	29,11	29,66	29,11	29,81	335K	57
12/08/2020	-2,31%	-0,70	29,65	30,02	29,65	30,02	372K	92
11/08/2020	1,51%	0,45	30,35	30,11	29,71	30,35	352K	70
10/08/2020	-2,45%	-0,75	29,90	30,65	29,90	30,70	277K	61
07/08/2020	-0,29%	-0,09	30,65	31,20	30,64	32,00	444K	94
06/08/2020	3,99%	1,18	30,74	29,80	29,56	30,95	311K	75
05/08/2020	-1,47%	-0,44	29,56	30,06	29,56	30,49	216K	55
04/08/2020	-2,66%	-0,82	30,00	30,00	29,91	31,07	275K	55
03/08/2020	-0,68%	-0,21	30,82	31,03	30,64	31,05	397K	93
31/07/2020	0,58%	0,18	31,03	30,84	29,75	31,03	780K	88
30/07/2020	2,29%	0,69	30,85	30,00	29,54	30,85	219K	54
29/07/2020	0,20%	0,06	30,16	31,27	30,11	31,27	250K	57
28/07/2020	-1,02%	-0,31	30,10	30,42	30,10	30,49	212K	56
27/07/2020	1,33%	0,40	30,41	30,20	30,20	31,00	296K	66
24/07/2020	-1,86%	-0,57	30,01	31,31	28,39	31,31	503K	113
23/07/2020	-3,14%	-0,99	30,58	31,36	30,00	31,40	626K	122
22/07/2020	-2,20%	-0,71	31,57	32,28	31,01	32,59	491K	115
21/07/2020	-1,34%	-0,44	32,28	32,80	32,23	33,18	480K	107
20/07/2020	-0,55%	-0,18	32,72	33,01	32,70	33,30	487K	92
17/07/2020	2,81%	0,90	32,90	32,04	32,04	32,98	398K	73
16/07/2020	-3,03%	-1,00	32,00	32,88	32,00	32,98	232K	49
15/07/2020	0,40%	0,13	33,00	33,02	31,88	33,55	465K	84
14/07/2020	-1,76%	-0,59	32,87	33,35	31,94	33,35	569K	104
13/07/2020	1,70%	0,56	33,46	32,90	32,90	33,80	564K	132
10/07/2020	5,38%	1,68	32,90	31,24	31,24	33,08	2M	133
09/07/2020	-1,20%	-0,38	31,22	32,19	31,22	32,20	790K	139
08/07/2020	1,94%	0,60	31,60	31,49	31,00	32,43	1M	132
07/07/2020	3,33%	1,00	31,00	30,99	30,07	31,50	937K	198
06/07/2020	3,13%	0,91	30,00	29,68	29,27	30,91	1M	221
03/07/2020	1,36%	0,39	29,09	29,45	28,80	29,45	540K	87
02/07/2020	0,81%	0,23	28,70	28,48	28,48	29,50	486K	82
01/07/2020	1,68%	0,47	28,47	28,00	27,96	29,40	852K	216
30/06/2020	-0,53%	-0,15	28,00	28,22	27,90	28,60	541K	123
29/06/2020	0,25%	0,07	28,15	28,36	28,15	29,03	324K	75
26/06/2020	-3,80%	-1,11	28,08	29,19	28,00	29,29	618K	87
25/06/2020	2,06%	0,59	29,19	28,51	28,20	29,40	201K	48
24/06/2020	-1,38%	-0,40	28,60	28,63	28,49	28,99	200K	50
23/06/2020	-3,33%	-1,00	29,00	29,70	28,00	30,25	2M	392
22/06/2020	-1,28%	-0,39	30,00	30,00	29,64	31,25	444K	84
19/06/2020	2,46%	0,73	30,39	29,51	29,51	31,81	1M	104
18/06/2020	-0,47%	-0,14	29,66	29,52	29,52	30,56	695K	105
17/06/2020	-0,67%	-0,20	29,80	29,70	29,70	30,44	646K	168
16/06/2020	0,84%	0,25	30,00	30,45	29,50	31,99	501K	82
15/06/2020	1,57%	0,46	29,75	29,00	28,88	30,44	944K	148
12/06/2020	-5,52%	-1,71	29,29	29,14	28,10	30,00	2M	183
10/06/2020	-3,12%	-1,00	31,00	32,01	30,26	33,25	707K	151
09/06/2020	4,92%	1,50	32,00	30,50	30,21	33,29	766K	131
08/06/2020	5,17%	1,50	30,50	29,57	29,57	31,52	728K	119
05/06/2020	3,76%	1,05	29,00	27,99	27,99	29,83	539K	106
04/06/2020	4,88%	1,30	27,95	27,00	26,76	27,95	679K	139
03/06/2020	3,29%	0,85	26,65	26,11	26,11	27,50	509K	109
02/06/2020	1,18%	0,30	25,80	25,93	25,80	26,52	807K	121
01/06/2020	6,25%	1,50	25,50	24,00	23,95	25,89	535K	112
29/05/2020	-1,84%	-0,45	24,00	24,45	24,00	24,96	428K	80
28/05/2020	-1,45%	-0,36	24,45	24,82	24,45	25,05	328K	74
27/05/2020	-2,71%	-0,69	24,81	25,36	24,81	25,93	440K	128
26/05/2020	4,94%	1,20	25,50	24,79	24,66	25,97	687K	152
25/05/2020	1,25%	0,30	24,30	24,49	24,12	24,84	816K	241
22/05/2020	-0,83%	-0,20	24,00	24,00	23,60	24,11	325K	80
21/05/2020	0,88%	0,21	24,20	24,38	23,97	24,59	451K	105
20/05/2020	-	-	23,99	24,00	23,93	24,59	217K	71

Date,Open,High,Low,Close,Volume
27-Nov-20,31.73,32.87,31.46,32.70,710086
26-Nov-20,32.50,32.50,31.55,32.40,1540907
25-Nov-20,31.31,32.30,31.15,32.24,235656
24-Nov-20,31.22,31.92,31.22,31.67,340650
23-Nov-20,31.55,31.73,31.45,31.46,258899
20-Nov-20,31.78,32.24,31.72,31.77,131312
19-Nov-20,32.27,32.65,31.90,32.55,447913
18-Nov-20,32.92,32.92,32.05,32.40,373493
17-Nov-20,32.43,33.00,31.82,32.50,656106
16-Nov-20,31.40,33.10,30.74,33.10,750653
13-Nov-20,30.48,31.22,30.47,31.01,500472
12-Nov-20,30.51,31.00,30.27,30.48,491815
11-Nov-20,31.00,31.00,30.00,30.39,409939
10-Nov-20,30.70,31.20,30.70,31.00,2336883
09-Nov-20,29.18,30.89,29.01,30.11,819959
06-Nov-20,28.38,29.33,28.14,29.00,537388
05-Nov-20,28.00,28.73,27.59,28.38,265326
04-Nov-20,28.00,28.00,27.20,27.44,109927
03-Nov-20,27.31,28.39,26.53,27.00,583256
30-Oct-20,28.01,28.10,26.50,27.30,1226715
29-Oct-20,27.81,28.67,27.50,28.23,467983
28-Oct-20,28.79,28.79,27.27,28.40,747090
27-Oct-20,29.29,29.30,28.80,28.80,660162
26-Oct-20,30.00,30.04,29.30,29.30,222821
23-Oct-20,29.45,30.44,29.03,30.28,1086376
22-Oct-20,28.36,30.90,27.76,30.50,1349274
21-Oct-20,28.23,28.50,28.23,28.36,82391
20-Oct-20,28.55,28.58,28.23,28.23,193838
19-Oct-20,27.63,28.72,27.63,28.20,444010
16-Oct-20,28.04,28.30,27.63,28.10,244114
15-Oct-20,27.49,28.04,27.49,28.00,144831
14-Oct-20,27.06,28.26,27.06,28.22,270911
13-Oct-20,27.88,27.88,27.19,27.24,263812
09-Oct-20,27.20,27.92,26.88,27.30,272134
08-Oct-20,26.77,27.15,26.76,27.15,81030
07-Oct-20,26.79,27.15,26.36,27.15,225257
06-Oct-20,27.99,27.99,26.77,26.77,337148
05-Oct-20,27.00,27.00,26.78,26.83,188447
02-Oct-20,27.39,27.50,26.97,27.00,111139
01-Oct-20,27.96,27.96,27.10,27.39,263375
30-Sep-20,26.59,28.00,25.85,28.00,613618
29-Sep-20,26.42,26.63,26.01,26.01,447514
28-Sep-20,27.17,27.17,26.40,26.40,162021
25-Sep-20,26.80,27.19,26.55,26.74,295566
24-Sep-20,27.25,27.87,26.40,26.72,724500
23-Sep-20,28.00,28.00,27.41,27.43,137635
22-Sep-20,28.30,28.30,27.89,28.06,156928
21-Sep-20,28.50,28.50,27.21,28.09,442025
18-Sep-20,28.89,29.00,28.65,29.00,713317
17-Sep-20,28.83,28.83,28.57,28.79,88903
16-Sep-20,28.77,28.88,28.51,28.87,547670
15-Sep-20,29.08,29.08,28.80,28.85,159074
14-Sep-20,29.10,29.20,28.80,29.00,760589
11-Sep-20,29.30,29.30,28.73,28.90,104150
10-Sep-20,29.49,29.80,29.20,29.30,199080
09-Sep-20,29.26,29.49,28.95,29.36,219348
08-Sep-20,28.70,29.39,28.52,29.24,171042
04-Sep-20,28.53,28.70,28.33,28.60,205215
03-Sep-20,28.37,28.67,28.20,28.53,332930
02-Sep-20,27.92,28.25,27.92,28.24,453051
01-Sep-20,27.99,28.21,27.80,27.96,522685
31-Aug-20,28.08,28.22,27.90,27.98,793352
28-Aug-20,28.60,28.90,28.01,28.01,327178
27-Aug-20,29.11,29.11,28.15,28.15,234152
26-Aug-20,29.62,29.62,28.99,29.07,198286
25-Aug-20,29.26,29.96,29.26,29.28,424572
24-Aug-20,28.52,29.25,28.35,29.19,179503
21-Aug-20,28.90,29.02,28.16,28.52,175350
20-Aug-20,28.29,28.69,28.20,28.50,225016
19-Aug-20,28.60,29.00,28.36,28.63,332479
18-Aug-20,29.70,29.70,28.59,28.92,267009
17-Aug-20,29.99,29.99,28.75,28.98,322659
14-Aug-20,29.29,29.73,29.15,29.50,399696
13-Aug-20,29.66,29.81,29.11,29.11,334747
12-Aug-20,30.02,30.02,29.65,29.65,372171
11-Aug-20,30.11,30.35,29.71,30.35,352313
10-Aug-20,30.65,30.70,29.90,29.90,277364
07-Aug-20,31.20,32.00,30.64,30.65,443686
06-Aug-20,29.80,30.95,29.56,30.74,310808
05-Aug-20,30.06,30.49,29.56,29.56,215930
04-Aug-20,30.00,31.07,29.91,30.00,274731
03-Aug-20,31.03,31.05,30.64,30.82,397370
31-Jul-20,30.84,31.03,29.75,31.03,780390
30-Jul-20,30.00,30.85,29.54,30.85,218905
29-Jul-20,31.27,31.27,30.11,30.16,250339
28-Jul-20,30.42,30.49,30.10,30.10,211651
27-Jul-20,30.20,31.00,30.20,30.41,295795
24-Jul-20,31.31,31.31,28.39,30.01,503284
23-Jul-20,31.36,31.40,30.00,30.58,626448
22-Jul-20,32.28,32.59,31.01,31.57,491405
21-Jul-20,32.80,33.18,32.23,32.28,480235
20-Jul-20,33.01,33.30,32.70,32.72,487031
17-Jul-20,32.04,32.98,32.04,32.90,398190
16-Jul-20,32.88,32.98,32.00,32.00,231907
15-Jul-20,33.02,33.55,31.88,33.00,465343
14-Jul-20,33.35,33.35,31.94,32.87,569266
13-Jul-20,32.90,33.80,32.90,33.46,564282
10-Jul-20,31.24,33.08,31.24,32.90,1739115
09-Jul-20,32.19,32.20,31.22,31.22,789669
08-Jul-20,31.49,32.43,31.00,31.60,1016490
07-Jul-20,30.99,31.50,30.07,31.00,936503
06-Jul-20,29.68,30.91,29.27,30.00,1338100
03-Jul-20,29.45,29.45,28.80,29.09,539949
02-Jul-20,28.48,29.50,28.48,28.70,485645
01-Jul-20,28.00,29.40,27.96,28.47,851723
30-Jun-20,28.22,28.60,27.90,28.00,540662
29-Jun-20,28.36,29.03,28.15,28.15,324419
26-Jun-20,29.19,29.29,28.00,28.08,617698
25-Jun-20,28.51,29.40,28.20,29.19,201465
24-Jun-20,28.63,28.99,28.49,28.60,200409
23-Jun-20,29.70,30.25,28.00,29.00,2210494
22-Jun-20,30.00,31.25,29.64,30.00,443732
19-Jun-20,29.51,31.81,29.51,30.39,1015040
18-Jun-20,29.52,30.56,29.52,29.66,695302
17-Jun-20,29.70,30.44,29.70,29.80,646356
16-Jun-20,30.45,31.99,29.50,30.00,501268
15-Jun-20,29.00,30.44,28.88,29.75,943667
12-Jun-20,29.14,30.00,28.10,29.29,1686948
10-Jun-20,32.01,33.25,30.26,31.00,706553
09-Jun-20,30.50,33.29,30.21,32.00,765889
08-Jun-20,29.57,31.52,29.57,30.50,728166
05-Jun-20,27.99,29.83,27.99,29.00,539148
04-Jun-20,27.00,27.95,26.76,27.95,678508
03-Jun-20,26.11,27.50,26.11,26.65,509358
02-Jun-20,25.93,26.52,25.80,25.80,807344
01-Jun-20,24.00,25.89,23.95,25.50,534784
29-May-20,24.45,24.96,24.00,24.00,428008
28-May-20,24.82,25.05,24.45,24.45,328432
27-May-20,25.36,25.93,24.81,24.81,439510
26-May-20,24.79,25.97,24.66,25.50,687143
25-May-20,24.49,24.84,24.12,24.30,816097
22-May-20,24.00,24.11,23.60,24.00,324694
21-May-20,24.38,24.59,23.97,24.20,451124
20-May-20,24.00,24.59,23.93,23.99,217256

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: OFSA3

cotações, gráficos e mais...