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
28/08/2025	-0,64%	-0,14	21,65	21,80	21,65	21,94	24K	8
27/08/2025	-1,71%	-0,38	21,79	22,01	21,79	22,01	110K	21
26/08/2025	0,68%	0,15	22,17	21,85	21,85	22,17	38K	11
25/08/2025	-0,90%	-0,20	22,02	21,76	21,63	22,10	686K	151
22/08/2025	0,95%	0,21	22,22	22,19	22,19	22,22	20K	4
21/08/2025	0,05%	0,01	22,01	22,00	22,00	22,01	84K	6
20/08/2025	-0,05%	-0,01	22,00	22,01	22,00	22,06	158K	6

19/08/2025	-3,84%	-0,88	22,01	22,74	22,00	22,74	40K	14
18/08/2025	-1,93%	-0,45	22,89	23,07	22,30	23,07	57K	5
15/08/2025	1,92%	0,44	23,34	22,82	22,67	23,35	37K	11
14/08/2025	-0,69%	-0,16	22,90	22,90	22,90	22,90	18K	2
13/08/2025	0,00%	0,00	23,06	23,06	23,06	23,06	18K	2
12/08/2025	1,59%	0,36	23,06	22,48	22,48	23,06	14K	5
11/08/2025	1,25%	0,28	22,70	22,40	22,20	22,70	136K	8
08/08/2025	4,67%	1,00	22,42	21,05	21,05	22,47	293K	47
07/08/2025	1,52%	0,32	21,42	21,13	21,13	21,47	47K	7
06/08/2025	0,00%	0,00	21,10	21,13	21,10	21,13	34K	6
05/08/2025	-2,22%	-0,48	21,10	21,21	21,10	21,21	17K	6
04/08/2025	-1,42%	-0,31	21,58	21,72	21,58	21,72	9K	2
01/08/2025	4,24%	0,89	21,89	21,75	21,74	22,00	101K	6
31/07/2025	-3,14%	-0,68	21,00	21,00	21,00	21,00	65K	6
30/07/2025	2,22%	0,47	21,68	21,01	21,01	21,68	280K	12
29/07/2025	-3,02%	-0,66	21,21	21,21	21,21	21,21	15K	2
28/07/2025	1,77%	0,38	21,87	21,98	21,87	22,00	35K	6
25/07/2025	-0,97%	-0,21	21,49	21,53	21,49	21,66	707K	33
24/07/2025	-2,65%	-0,59	21,70	22,03	21,51	22,03	174K	17
23/07/2025	-0,49%	-0,11	22,29	22,37	22,29	22,37	38K	3
22/07/2025	0,00%	0,00	22,40	22,40	22,40	22,40	36K	1
21/07/2025	0,63%	0,14	22,40	21,65	21,65	22,40	273K	8
18/07/2025	-1,29%	-0,29	22,26	22,26	22,26	22,26	2K	1
17/07/2025	-0,31%	-0,07	22,55	22,62	22,44	22,62	79K	8
16/07/2025	0,09%	0,02	22,62	22,63	22,60	22,63	466K	6
15/07/2025	-2,71%	-0,63	22,60	23,01	22,60	23,01	52K	15
14/07/2025	-0,09%	-0,02	23,23	23,29	22,86	23,29	63K	11
11/07/2025	-0,64%	-0,15	23,25	23,26	23,25	23,26	5K	2
10/07/2025	-1,64%	-0,39	23,40	23,40	23,40	23,40	12K	5
09/07/2025	0,00%	0,00	23,79	23,79	23,79	23,79	14K	1
08/07/2025	-0,38%	-0,09	23,79	23,66	23,40	23,79	55K	17
07/07/2025	2,23%	0,52	23,88	23,36	23,36	23,88	29K	4
04/07/2025	-0,17%	-0,04	23,36	23,34	23,34	23,45	128K	27
03/07/2025	-2,38%	-0,57	23,40	23,62	23,40	23,70	105K	6
02/07/2025	-0,46%	-0,11	23,97	23,91	23,77	23,97	115K	19
01/07/2025	-1,67%	-0,41	24,08	24,19	24,08	24,19	27K	3
27/06/2025	1,53%	0,37	24,49	24,35	24,01	24,49	83K	19
26/06/2025	1,30%	0,31	24,12	24,02	24,02	24,12	36K	4
25/06/2025	-0,79%	-0,19	23,81	24,27	23,81	24,89	196K	15
24/06/2025	-5,62%	-1,43	24,00	25,23	24,00	25,45	55K	20
23/06/2025	0,00%	0,00	25,43	25,43	25,43	25,43	318K	11
20/06/2025	-0,20%	-0,05	25,43	25,25	24,90	25,43	73K	12
18/06/2025	2,78%	0,69	25,48	25,48	25,48	25,48	18K	4
17/06/2025	-0,84%	-0,21	24,79	24,80	24,31	24,83	69K	20
16/06/2025	-1,77%	-0,45	25,00	25,22	24,91	25,48	70K	9
13/06/2025	0,99%	0,25	25,45	25,38	25,19	25,47	28K	9
12/06/2025	4,35%	1,05	25,20	24,15	24,03	25,20	198K	46
11/06/2025	-4,01%	-1,01	24,15	24,93	24,05	24,93	200K	49
10/06/2025	2,74%	0,67	25,16	25,17	24,43	25,17	18K	7
09/06/2025	0,00%	0,00	24,49	24,49	24,49	24,50	132K	6
06/06/2025	0,00%	0,00	24,49	24,50	24,49	24,50	120K	5
05/06/2025	2,43%	0,58	24,49	23,80	23,80	24,49	19K	6
04/06/2025	-0,38%	-0,09	23,91	23,90	23,70	24,49	110K	14
03/06/2025	-2,44%	-0,60	24,00	24,45	24,00	24,45	29K	12
02/06/2025	0,00%	0,00	24,60	24,62	24,60	24,62	42K	12
30/05/2025	1,65%	0,40	24,60	24,22	24,22	24,60	649K	4
29/05/2025	0,00%	0,00	24,20	24,10	24,10	24,20	17K	2
28/05/2025	-1,02%	-0,25	24,20	24,00	23,47	24,25	84K	16
27/05/2025	-1,41%	-0,35	24,45	24,55	24,45	24,55	24K	7
26/05/2025	2,06%	0,50	24,80	24,05	24,05	24,80	20K	6
23/05/2025	1,00%	0,24	24,30	24,06	23,81	25,97	145K	31
22/05/2025	-0,91%	-0,22	24,06	24,03	23,50	24,06	120K	16
21/05/2025	3,76%	0,88	24,28	23,41	23,41	25,00	152K	42
20/05/2025	5,36%	1,19	23,40	22,21	22,21	23,40	53K	13
19/05/2025	-1,73%	-0,39	22,21	22,37	22,21	22,60	27K	7
16/05/2025	1,25%	0,28	22,60	22,09	21,10	22,60	593K	40
15/05/2025	0,54%	0,12	22,32	22,15	21,55	22,32	13K	6
14/05/2025	-0,31%	-0,07	22,20	22,77	22,10	22,77	20K	7
13/05/2025	-2,02%	-0,46	22,27	22,05	22,05	22,78	40K	15
12/05/2025	-0,26%	-0,06	22,73	22,66	22,15	22,73	16K	6
09/05/2025	-0,44%	-0,10	22,79	22,80	22,41	22,80	79K	13
08/05/2025	0,26%	0,06	22,89	22,80	22,80	22,89	7K	2
07/05/2025	1,60%	0,36	22,83	22,03	22,03	22,87	47K	10
06/05/2025	-0,97%	-0,22	22,47	22,44	22,02	22,47	40K	9
05/05/2025	-0,87%	-0,20	22,69	22,02	22,02	22,84	52K	6
02/05/2025	2,19%	0,49	22,89	22,66	22,11	22,89	16K	7
30/04/2025	-2,10%	-0,48	22,40	22,32	22,30	22,75	22K	7
29/04/2025	3,02%	0,67	22,88	22,31	22,31	22,99	25K	7
28/04/2025	-2,97%	-0,68	22,21	22,96	22,21	22,96	234K	18
25/04/2025	1,28%	0,29	22,89	23,06	22,39	23,06	387K	11
24/04/2025	1,57%	0,35	22,60	21,83	21,82	22,98	158K	16
23/04/2025	-0,09%	-0,02	22,25	22,35	22,25	22,35	29K	8
22/04/2025	-2,02%	-0,46	22,27	22,00	22,00	22,28	60K	13
17/04/2025	-0,18%	-0,04	22,73	22,73	22,73	22,73	18K	1
16/04/2025	-0,13%	-0,03	22,77	22,17	22,17	22,79	23K	3
15/04/2025	4,59%	1,00	22,80	21,31	21,31	22,80	85K	29
14/04/2025	-2,55%	-0,57	21,80	22,40	21,80	22,98	59K	11
11/04/2025	0,09%	0,02	22,37	22,13	21,70	22,37	49K	13
10/04/2025	3,09%	0,67	22,35	21,00	21,00	22,35	158K	24
09/04/2025	3,24%	0,68	21,68	21,13	21,13	21,76	32K	7
08/04/2025	-4,55%	-1,00	21,00	21,00	21,00	21,00	2K	1
07/04/2025	-1,92%	-0,43	22,00	21,98	21,98	22,00	79K	5
04/04/2025	-0,58%	-0,13	22,43	22,43	22,43	22,43	13K	1
03/04/2025	-0,09%	-0,02	22,56	22,58	22,56	22,59	47K	9
02/04/2025	-0,09%	-0,02	22,58	22,59	22,58	22,59	32K	2
01/04/2025	1,35%	0,30	22,60	22,59	22,59	22,60	25K	5
31/03/2025	1,36%	0,30	22,30	22,00	21,31	22,30	64K	13
28/03/2025	0,09%	0,02	22,00	21,60	21,27	22,00	75K	9
27/03/2025	0,00%	0,00	21,98	21,75	21,75	21,98	70K	11
26/03/2025	3,92%	0,83	21,98	21,48	20,35	21,98	298K	15
25/03/2025	0,19%	0,04	21,15	20,80	20,80	21,80	11K	5
24/03/2025	0,05%	0,01	21,11	21,32	20,80	21,32	148K	10
21/03/2025	3,94%	0,80	21,10	20,50	20,48	21,10	64K	9
20/03/2025	0,69%	0,14	20,30	19,80	19,80	20,30	48K	8
19/03/2025	-0,59%	-0,12	20,16	20,03	20,02	20,16	32K	7
18/03/2025	1,25%	0,25	20,28	20,28	20,22	20,28	53K	10
17/03/2025	4,60%	0,88	20,03	19,25	19,25	20,40	114K	12
14/03/2025	5,28%	0,96	19,15	18,38	18,38	19,39	80K	20
13/03/2025	2,13%	0,38	18,19	17,80	17,80	18,19	27K	4
12/03/2025	0,00%	0,00	17,81	17,81	17,81	17,81	36K	1
11/03/2025	0,00%	0,00	17,81	17,81	17,81	17,82	5K	3
10/03/2025	-0,84%	-0,15	17,81	17,96	17,81	17,96	98K	3
07/03/2025	0,34%	0,06	17,96	18,00	17,90	18,00	34K	5
06/03/2025	1,36%	0,24	17,90	17,87	17,87	17,90	86K	10
05/03/2025	-0,79%	-0,14	17,66	17,51	17,51	17,66	69K	2
28/02/2025	-0,17%	-0,03	17,80	18,29	17,80	18,59	314K	21
27/02/2025	-0,83%	-0,15	17,83	17,98	17,80	18,06	200K	54
26/02/2025	-1,75%	-0,32	17,98	18,01	17,98	18,01	556K	6
25/02/2025	-1,35%	-0,25	18,30	18,45	18,07	18,45	157K	16
24/02/2025	0,00%	0,00	18,55	18,79	18,21	18,79	37K	16
21/02/2025	-3,34%	-0,64	18,55	18,68	18,55	18,76	69K	12
20/02/2025	0,00%	0,00	19,19	19,19	19,19	19,19	29K	1
19/02/2025	0,63%	0,12	19,19	19,19	19,19	19,19	19K	2
18/02/2025	0,00%	0,00	19,07	18,51	18,51	19,07	8K	4
17/02/2025	1,98%	0,37	19,07	19,25	19,00	19,25	92K	10
14/02/2025	0,38%	0,07	18,70	18,73	18,70	18,73	36K	3
13/02/2025	-	-	18,63	18,51	18,51	19,80	40K	16

Date,Open,High,Low,Close,Volume
28-Aug-25,21.80,21.94,21.65,21.65,23957
27-Aug-25,22.01,22.01,21.79,21.79,109665
26-Aug-25,21.85,22.17,21.85,22.17,37553
25-Aug-25,21.76,22.10,21.63,22.02,686171
22-Aug-25,22.19,22.22,22.19,22.22,19995
21-Aug-25,22.00,22.01,22.00,22.01,83634
20-Aug-25,22.01,22.06,22.00,22.00,158420
19-Aug-25,22.74,22.74,22.00,22.01,39952
18-Aug-25,23.07,23.07,22.30,22.89,57207
15-Aug-25,22.82,23.35,22.67,23.34,37088
14-Aug-25,22.90,22.90,22.90,22.90,18320
13-Aug-25,23.06,23.06,23.06,23.06,18459
12-Aug-25,22.48,23.06,22.48,23.06,13689
11-Aug-25,22.40,22.70,22.20,22.70,135970
08-Aug-25,21.05,22.47,21.05,22.42,292520
07-Aug-25,21.13,21.47,21.13,21.42,46910
06-Aug-25,21.13,21.13,21.10,21.10,33768
05-Aug-25,21.21,21.21,21.10,21.10,16945
04-Aug-25,21.72,21.72,21.58,21.58,8646
01-Aug-25,21.75,22.00,21.74,21.89,100644
31-Jul-25,21.00,21.00,21.00,21.00,65100
30-Jul-25,21.01,21.68,21.01,21.68,280417
29-Jul-25,21.21,21.21,21.21,21.21,14847
28-Jul-25,21.98,22.00,21.87,21.87,35092
25-Jul-25,21.53,21.66,21.49,21.49,707375
24-Jul-25,22.03,22.03,21.51,21.70,174010
23-Jul-25,22.37,22.37,22.29,22.29,37925
22-Jul-25,22.40,22.40,22.40,22.40,35840
21-Jul-25,21.65,22.40,21.65,22.40,272920
18-Jul-25,22.26,22.26,22.26,22.26,2226
17-Jul-25,22.62,22.62,22.44,22.55,78984
16-Jul-25,22.63,22.63,22.60,22.62,465971
15-Jul-25,23.01,23.01,22.60,22.60,52365
14-Jul-25,23.29,23.29,22.86,23.23,62694
11-Jul-25,23.26,23.26,23.25,23.25,4651
10-Jul-25,23.40,23.40,23.40,23.40,11700
09-Jul-25,23.79,23.79,23.79,23.79,14274
08-Jul-25,23.66,23.79,23.40,23.79,54596
07-Jul-25,23.36,23.88,23.36,23.88,28604
04-Jul-25,23.34,23.45,23.34,23.36,128484
03-Jul-25,23.62,23.70,23.40,23.40,105371
02-Jul-25,23.91,23.97,23.77,23.97,114795
01-Jul-25,24.19,24.19,24.08,24.08,26501
27-Jun-25,24.35,24.49,24.01,24.49,82598
26-Jun-25,24.02,24.12,24.02,24.12,36138
25-Jun-25,24.27,24.89,23.81,23.81,196205
24-Jun-25,25.23,25.45,24.00,24.00,54828
23-Jun-25,25.43,25.43,25.43,25.43,317875
20-Jun-25,25.25,25.43,24.90,25.43,73357
18-Jun-25,25.48,25.48,25.48,25.48,17836
17-Jun-25,24.80,24.83,24.31,24.79,69299
16-Jun-25,25.22,25.48,24.91,25.00,70169
13-Jun-25,25.38,25.47,25.19,25.45,27955
12-Jun-25,24.15,25.20,24.03,25.20,197503
11-Jun-25,24.93,24.93,24.05,24.15,200044
10-Jun-25,25.17,25.17,24.43,25.16,17530
09-Jun-25,24.49,24.50,24.49,24.49,132247
06-Jun-25,24.50,24.50,24.49,24.49,120005
05-Jun-25,23.80,24.49,23.80,24.49,19323
04-Jun-25,23.90,24.49,23.70,23.91,109906
03-Jun-25,24.45,24.45,24.00,24.00,29062
02-Jun-25,24.62,24.62,24.60,24.60,41830
30-May-25,24.22,24.60,24.22,24.60,649364
29-May-25,24.10,24.20,24.10,24.20,16920
28-May-25,24.00,24.25,23.47,24.20,84310
27-May-25,24.55,24.55,24.45,24.45,24464
26-May-25,24.05,24.80,24.05,24.80,19616
23-May-25,24.06,25.97,23.81,24.30,144806
22-May-25,24.03,24.06,23.50,24.06,120035
21-May-25,23.41,25.00,23.41,24.28,152242
20-May-25,22.21,23.40,22.21,23.40,52708
19-May-25,22.37,22.60,22.21,22.21,26906
16-May-25,22.09,22.60,21.10,22.60,592588
15-May-25,22.15,22.32,21.55,22.32,13258
14-May-25,22.77,22.77,22.10,22.20,20201
13-May-25,22.05,22.78,22.05,22.27,40399
12-May-25,22.66,22.73,22.15,22.73,15794
09-May-25,22.80,22.80,22.41,22.79,79483
08-May-25,22.80,22.89,22.80,22.89,6858
07-May-25,22.03,22.87,22.03,22.83,47478
06-May-25,22.44,22.47,22.02,22.47,40042
05-May-25,22.02,22.84,22.02,22.69,51982
02-May-25,22.66,22.89,22.11,22.89,15799
30-Apr-25,22.32,22.75,22.30,22.40,22449
29-Apr-25,22.31,22.99,22.31,22.88,25027
28-Apr-25,22.96,22.96,22.21,22.21,233667
25-Apr-25,23.06,23.06,22.39,22.89,386769
24-Apr-25,21.83,22.98,21.82,22.60,157569
23-Apr-25,22.35,22.35,22.25,22.25,28935
22-Apr-25,22.00,22.28,22.00,22.27,59961
17-Apr-25,22.73,22.73,22.73,22.73,18184
16-Apr-25,22.17,22.79,22.17,22.77,22712
15-Apr-25,21.31,22.80,21.31,22.80,84645
14-Apr-25,22.40,22.98,21.80,21.80,59272
11-Apr-25,22.13,22.37,21.70,22.37,48958
10-Apr-25,21.00,22.35,21.00,22.35,158159
09-Apr-25,21.13,21.76,21.13,21.68,31816
08-Apr-25,21.00,21.00,21.00,21.00,2100
07-Apr-25,21.98,22.00,21.98,22.00,79197
04-Apr-25,22.43,22.43,22.43,22.43,13458
03-Apr-25,22.58,22.59,22.56,22.56,47397
02-Apr-25,22.59,22.59,22.58,22.58,31614
01-Apr-25,22.59,22.60,22.59,22.60,24854
31-Mar-25,22.00,22.30,21.31,22.30,64260
28-Mar-25,21.60,22.00,21.27,22.00,75112
27-Mar-25,21.75,21.98,21.75,21.98,70057
26-Mar-25,21.48,21.98,20.35,21.98,297721
25-Mar-25,20.80,21.80,20.80,21.15,10635
24-Mar-25,21.32,21.32,20.80,21.11,147876
21-Mar-25,20.50,21.10,20.48,21.10,63967
20-Mar-25,19.80,20.30,19.80,20.30,48320
19-Mar-25,20.03,20.16,20.02,20.16,32196
18-Mar-25,20.28,20.28,20.22,20.28,52716
17-Mar-25,19.25,20.40,19.25,20.03,114089
14-Mar-25,18.38,19.39,18.38,19.15,79900
13-Mar-25,17.80,18.19,17.80,18.19,27170
12-Mar-25,17.81,17.81,17.81,17.81,35620
11-Mar-25,17.81,17.82,17.81,17.81,5344
10-Mar-25,17.96,17.96,17.81,17.81,97970
07-Mar-25,18.00,18.00,17.90,17.96,34112
06-Mar-25,17.87,17.90,17.87,17.90,85915
05-Mar-25,17.51,17.66,17.51,17.66,68859
28-Feb-25,18.29,18.59,17.80,17.80,313989
27-Feb-25,17.98,18.06,17.80,17.83,199622
26-Feb-25,18.01,18.01,17.98,17.98,555596
25-Feb-25,18.45,18.45,18.07,18.30,157257
24-Feb-25,18.79,18.79,18.21,18.55,36982
21-Feb-25,18.68,18.76,18.55,18.55,68717
20-Feb-25,19.19,19.19,19.19,19.19,28785
19-Feb-25,19.19,19.19,19.19,19.19,19190
18-Feb-25,18.51,19.07,18.51,19.07,7515
17-Feb-25,19.25,19.25,19.00,19.07,92006
14-Feb-25,18.73,18.73,18.70,18.70,35533
13-Feb-25,18.51,19.80,18.51,18.63,40160

*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