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
26/02/2021	-3,86%	-1,30	32,40	33,70	32,17	33,70	1M	124
25/02/2021	-1,46%	-0,50	33,70	34,74	33,31	34,74	637K	79
24/02/2021	2,24%	0,75	34,20	33,46	33,42	34,20	387K	75
23/02/2021	-1,09%	-0,37	33,45	33,51	33,24	33,96	995K	245
22/02/2021	-2,51%	-0,87	33,82	33,17	33,00	33,82	494K	88
19/02/2021	0,55%	0,19	34,69	34,79	34,37	34,79	286K	35
18/02/2021	0,82%	0,28	34,50	34,47	33,92	34,81	706K	77
17/02/2021	0,47%	0,16	34,22	34,17	34,00	34,54	494K	59
12/02/2021	-2,69%	-0,94	34,06	34,39	33,80	34,90	832K	145
11/02/2021	4,76%	1,59	35,00	33,41	33,12	35,00	322K	67
10/02/2021	-1,76%	-0,60	33,41	34,01	33,01	34,29	558K	110

09/02/2021	-0,15%	-0,05	34,01	34,07	33,71	34,15	792K	143
08/02/2021	2,53%	0,84	34,06	33,25	31,35	35,83	2M	438
05/02/2021	-1,57%	-0,53	33,22	34,19	33,21	34,19	338K	72
04/02/2021	-0,74%	-0,25	33,75	34,00	33,71	34,00	826K	58
03/02/2021	0,62%	0,21	34,00	33,70	33,67	34,00	674K	115
02/02/2021	3,68%	1,20	33,79	33,97	33,03	34,20	1M	211
01/02/2021	-0,46%	-0,15	32,59	33,01	32,59	33,49	557K	108
29/01/2021	-0,03%	-0,01	32,74	32,75	32,35	33,50	1M	102
28/01/2021	-1,09%	-0,36	32,75	33,68	32,71	33,68	536K	111
27/01/2021	0,33%	0,11	33,11	33,03	32,21	33,72	635K	151
26/01/2021	-2,45%	-0,83	33,00	34,20	32,71	34,20	2M	295
22/01/2021	-3,09%	-1,08	33,83	34,88	33,50	34,88	528K	77
21/01/2021	-2,21%	-0,79	34,91	35,70	34,90	35,70	2M	62
20/01/2021	-1,38%	-0,50	35,70	36,20	35,10	36,20	292K	60
19/01/2021	1,17%	0,42	36,20	35,96	34,90	36,20	649K	96
18/01/2021	0,06%	0,02	35,78	35,79	35,62	36,30	377K	75
15/01/2021	0,03%	0,01	35,76	35,74	35,13	35,85	259K	54
14/01/2021	0,22%	0,08	35,75	35,70	35,21	36,08	406K	74
13/01/2021	-0,39%	-0,14	35,67	36,14	35,30	36,15	724K	67
12/01/2021	-0,53%	-0,19	35,81	36,49	35,70	36,60	371K	82
11/01/2021	-1,64%	-0,60	36,00	36,59	35,43	36,59	367K	81
08/01/2021	2,81%	1,00	36,60	35,96	35,60	36,99	700K	155
07/01/2021	-1,11%	-0,40	35,60	36,02	35,00	36,02	1M	174
06/01/2021	-2,81%	-1,04	36,00	37,04	36,00	37,04	344K	79
05/01/2021	0,11%	0,04	37,04	37,10	37,00	37,99	1M	177
04/01/2021	-2,63%	-1,00	37,00	37,55	36,40	37,60	1M	189
30/12/2020	6,38%	2,28	38,00	35,90	35,00	38,00	1M	157
29/12/2020	0,76%	0,27	35,72	35,51	35,07	36,50	1M	134
28/12/2020	1,29%	0,45	35,45	34,75	34,07	35,45	485K	78
23/12/2020	0,49%	0,17	35,00	34,41	34,03	35,00	346K	52
22/12/2020	-0,20%	-0,07	34,83	35,00	34,10	35,19	402K	52
21/12/2020	-0,23%	-0,08	34,90	34,78	33,95	34,90	276K	56
18/12/2020	-0,88%	-0,31	34,98	35,10	34,80	35,41	377K	47
17/12/2020	0,03%	0,01	35,29	35,16	35,16	35,52	411K	56
16/12/2020	-0,62%	-0,22	35,28	35,11	35,10	35,50	343K	43
15/12/2020	0,65%	0,23	35,50	34,96	32,89	35,50	888K	182
14/12/2020	-0,34%	-0,12	35,27	35,56	35,27	36,38	519K	79
11/12/2020	-1,26%	-0,45	35,39	35,49	34,60	35,73	581K	111
10/12/2020	0,67%	0,24	35,84	35,13	34,42	35,84	360K	82
09/12/2020	-2,20%	-0,80	35,60	35,71	34,46	36,78	620K	130
08/12/2020	2,68%	0,95	36,40	35,51	34,58	37,00	603K	115
07/12/2020	-0,14%	-0,05	35,45	35,50	34,62	35,71	296K	52
04/12/2020	-1,39%	-0,50	35,50	36,20	35,35	36,50	730K	117
03/12/2020	3,15%	1,10	36,00	34,90	34,80	36,00	2M	118
02/12/2020	-1,55%	-0,55	34,90	35,41	34,41	35,41	680K	128
01/12/2020	3,59%	1,23	35,45	34,20	33,74	35,45	993K	159
30/11/2020	4,65%	1,52	34,22	32,21	32,15	34,90	1M	200
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	-	-	30,35	30,11	29,71	30,35	352K	70

Date,Open,High,Low,Close,Volume
26-Feb-21,33.70,33.70,32.17,32.40,1135564
25-Feb-21,34.74,34.74,33.31,33.70,636815
24-Feb-21,33.46,34.20,33.42,34.20,386550
23-Feb-21,33.51,33.96,33.24,33.45,994551
22-Feb-21,33.17,33.82,33.00,33.82,493864
19-Feb-21,34.79,34.79,34.37,34.69,286261
18-Feb-21,34.47,34.81,33.92,34.50,706352
17-Feb-21,34.17,34.54,34.00,34.22,493685
12-Feb-21,34.39,34.90,33.80,34.06,831581
11-Feb-21,33.41,35.00,33.12,35.00,321544
10-Feb-21,34.01,34.29,33.01,33.41,558218
09-Feb-21,34.07,34.15,33.71,34.01,791809
08-Feb-21,33.25,35.83,31.35,34.06,1855668
05-Feb-21,34.19,34.19,33.21,33.22,338084
04-Feb-21,34.00,34.00,33.71,33.75,826162
03-Feb-21,33.70,34.00,33.67,34.00,674441
02-Feb-21,33.97,34.20,33.03,33.79,1112380
01-Feb-21,33.01,33.49,32.59,32.59,556986
29-Jan-21,32.75,33.50,32.35,32.74,1216731
28-Jan-21,33.68,33.68,32.71,32.75,536111
27-Jan-21,33.03,33.72,32.21,33.11,634706
26-Jan-21,34.20,34.20,32.71,33.00,1554663
22-Jan-21,34.88,34.88,33.50,33.83,528097
21-Jan-21,35.70,35.70,34.90,34.91,1602729
20-Jan-21,36.20,36.20,35.10,35.70,292474
19-Jan-21,35.96,36.20,34.90,36.20,648932
18-Jan-21,35.79,36.30,35.62,35.78,377252
15-Jan-21,35.74,35.85,35.13,35.76,259251
14-Jan-21,35.70,36.08,35.21,35.75,405777
13-Jan-21,36.14,36.15,35.30,35.67,724010
12-Jan-21,36.49,36.60,35.70,35.81,370809
11-Jan-21,36.59,36.59,35.43,36.00,366884
08-Jan-21,35.96,36.99,35.60,36.60,700165
07-Jan-21,36.02,36.02,35.00,35.60,1019397
06-Jan-21,37.04,37.04,36.00,36.00,343685
05-Jan-21,37.10,37.99,37.00,37.04,1443234
04-Jan-21,37.55,37.60,36.40,37.00,1218004
30-Dec-20,35.90,38.00,35.00,38.00,1473544
29-Dec-20,35.51,36.50,35.07,35.72,1053956
28-Dec-20,34.75,35.45,34.07,35.45,485462
23-Dec-20,34.41,35.00,34.03,35.00,345965
22-Dec-20,35.00,35.19,34.10,34.83,401870
21-Dec-20,34.78,34.90,33.95,34.90,275613
18-Dec-20,35.10,35.41,34.80,34.98,377181
17-Dec-20,35.16,35.52,35.16,35.29,410501
16-Dec-20,35.11,35.50,35.10,35.28,343153
15-Dec-20,34.96,35.50,32.89,35.50,888365
14-Dec-20,35.56,36.38,35.27,35.27,518852
11-Dec-20,35.49,35.73,34.60,35.39,580919
10-Dec-20,35.13,35.84,34.42,35.84,360349
09-Dec-20,35.71,36.78,34.46,35.60,620064
08-Dec-20,35.51,37.00,34.58,36.40,602801
07-Dec-20,35.50,35.71,34.62,35.45,296131
04-Dec-20,36.20,36.50,35.35,35.50,729683
03-Dec-20,34.90,36.00,34.80,36.00,1678811
02-Dec-20,35.41,35.41,34.41,34.90,679563
01-Dec-20,34.20,35.45,33.74,35.45,992832
30-Nov-20,32.21,34.90,32.15,34.22,1297191
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

*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...