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
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	-2,29%	-0,50	21,30	21,53	20,60	21,53	227K	32
02/10/2023	0,05%	0,01	21,80	21,53	21,35	21,80	69K	23
29/09/2023	4,26%	0,89	21,79	21,05	21,05	21,79	78K	13
28/09/2023	-0,71%	-0,15	20,90	21,00	20,89	21,20	157K	37
27/09/2023	1,45%	0,30	21,05	20,76	20,75	21,20	118K	40
26/09/2023	-6,41%	-1,42	20,75	22,20	20,75	22,20	470K	66
25/09/2023	1,46%	0,32	22,17	21,62	21,61	22,17	257K	7
22/09/2023	0,00%	0,00	21,85	21,95	21,85	22,12	103K	11
21/09/2023	-4,12%	-0,94	21,85	22,14	21,82	22,14	322K	58
20/09/2023	4,54%	0,99	22,79	21,97	21,97	22,79	155K	9
19/09/2023	0,00%	0,00	21,80	21,97	21,80	21,97	125K	19
18/09/2023	-1,13%	-0,25	21,80	22,11	21,44	22,40	410K	82
15/09/2023	-1,12%	-0,25	22,05	22,22	22,00	22,22	300K	51
14/09/2023	-0,89%	-0,20	22,30	22,43	22,12	22,86	333K	32
13/09/2023	-1,36%	-0,31	22,50	22,70	22,44	22,90	246K	46
12/09/2023	-0,83%	-0,19	22,81	22,80	22,80	23,05	32K	7
11/09/2023	3,32%	0,74	23,00	22,27	22,20	23,00	200K	31
08/09/2023	-1,50%	-0,34	22,26	22,50	22,02	22,55	196K	58
06/09/2023	-1,31%	-0,30	22,60	22,91	22,60	22,91	118K	21
05/09/2023	0,44%	0,10	22,90	22,95	22,90	23,40	71K	17
04/09/2023	-0,87%	-0,20	22,80	23,21	22,80	23,33	46K	15
01/09/2023	-2,62%	-0,62	23,00	23,50	23,00	23,50	140K	26
31/08/2023	0,94%	0,22	23,62	23,45	23,23	23,62	785K	14
30/08/2023	-1,64%	-0,39	23,40	23,74	23,30	23,74	389K	27
29/08/2023	1,71%	0,40	23,79	23,65	23,42	23,79	269K	26
28/08/2023	-0,47%	-0,11	23,39	23,46	23,39	23,52	350K	21
25/08/2023	-0,63%	-0,15	23,50	23,74	23,50	23,74	66K	8
24/08/2023	-0,42%	-0,10	23,65	23,61	23,61	23,93	55K	18
23/08/2023	-0,84%	-0,20	23,75	23,58	23,58	23,95	52K	15
22/08/2023	2,13%	0,50	23,95	23,53	23,41	24,00	235K	32
21/08/2023	-0,26%	-0,06	23,45	23,48	23,45	23,48	298K	3
18/08/2023	0,90%	0,21	23,51	23,50	23,41	23,59	113K	31
17/08/2023	-1,48%	-0,35	23,30	23,65	22,97	23,67	506K	61
16/08/2023	0,64%	0,15	23,65	23,28	23,00	23,99	199K	44
15/08/2023	-1,84%	-0,44	23,50	23,98	23,50	23,98	305K	43
14/08/2023	-0,04%	-0,01	23,94	23,96	23,70	23,96	193K	36
11/08/2023	-1,56%	-0,38	23,95	24,23	23,95	24,28	259K	45
10/08/2023	0,00%	0,00	24,33	24,30	24,21	24,78	290K	55
09/08/2023	-1,86%	-0,46	24,33	24,49	24,30	24,49	317K	32
08/08/2023	0,77%	0,19	24,79	24,40	24,27	24,82	401K	60
07/08/2023	-1,40%	-0,35	24,60	24,94	24,56	24,96	410K	111
04/08/2023	0,16%	0,04	24,95	24,55	24,45	24,95	237K	46
03/08/2023	0,93%	0,23	24,91	24,88	24,50	24,91	181K	35
02/08/2023	0,73%	0,18	24,68	24,60	24,58	24,80	215K	48
01/08/2023	-0,77%	-0,19	24,50	24,26	24,26	24,58	73K	21
31/07/2023	2,58%	0,62	24,69	24,13	24,10	24,69	735K	97
28/07/2023	-1,35%	-0,33	24,07	24,05	24,05	24,59	112K	23
27/07/2023	0,25%	0,06	24,40	24,33	24,05	24,47	121K	35
26/07/2023	-0,94%	-0,23	24,34	24,40	24,00	24,40	307K	28
25/07/2023	4,38%	1,03	24,57	23,80	23,80	24,57	133K	30
24/07/2023	-3,80%	-0,93	23,54	24,05	23,54	24,50	361K	98
21/07/2023	-0,89%	-0,22	24,47	24,51	23,81	24,51	170K	42
20/07/2023	5,29%	1,24	24,69	23,69	23,69	24,69	187K	37
19/07/2023	0,30%	0,07	23,45	23,40	23,30	23,77	230K	47
18/07/2023	-0,09%	-0,02	23,38	23,40	23,38	23,65	538K	144
17/07/2023	-3,54%	-0,86	23,40	24,43	23,40	24,43	409K	120
14/07/2023	0,87%	0,21	24,26	24,15	24,13	24,51	137K	28
13/07/2023	0,33%	0,08	24,05	24,01	24,00	24,59	167K	48
12/07/2023	0,84%	0,20	23,97	23,70	23,67	23,97	167K	47
11/07/2023	-0,96%	-0,23	23,77	24,00	23,45	24,10	339K	101
10/07/2023	-5,03%	-1,27	24,00	24,62	24,00	25,00	959K	233
07/07/2023	-1,29%	-0,33	25,27	25,60	25,26	25,60	193K	31
06/07/2023	0,00%	0,00	25,60	25,46	25,00	25,60	330K	34
05/07/2023	0,04%	0,01	25,60	25,81	24,99	25,81	513K	93
04/07/2023	-3,62%	-0,96	25,59	26,06	25,59	26,08	194K	29
03/07/2023	-1,70%	-0,46	26,55	26,53	26,49	26,95	199K	25
30/06/2023	3,09%	0,81	27,01	26,01	25,71	27,01	441K	44
29/06/2023	4,80%	1,20	26,20	25,07	25,00	26,20	234K	33
28/06/2023	-0,64%	-0,16	25,00	24,88	24,88	25,42	353K	22
27/06/2023	-0,04%	-0,01	25,16	25,17	24,95	25,17	80K	11
26/06/2023	-0,94%	-0,24	25,17	25,14	24,82	25,17	40K	14
23/06/2023	0,59%	0,15	25,41	25,41	25,11	25,44	35K	12
22/06/2023	1,04%	0,26	25,26	24,98	24,73	25,26	45K	18
21/06/2023	-1,57%	-0,40	25,00	25,18	25,00	25,45	103K	32
20/06/2023	1,07%	0,27	25,40	25,32	25,10	25,58	127K	23
19/06/2023	0,00%	0,00	25,13	25,76	25,00	25,76	103K	17
16/06/2023	-1,02%	-0,26	25,13	25,50	25,12	25,60	219K	35
15/06/2023	0,04%	0,01	25,39	25,04	25,02	25,39	205K	26
14/06/2023	1,16%	0,29	25,38	24,88	24,88	25,38	78K	24
13/06/2023	1,09%	0,27	25,09	25,10	25,00	25,37	244K	76
12/06/2023	-1,08%	-0,27	24,82	25,00	24,75	25,59	237K	45
09/06/2023	1,50%	0,37	25,09	24,51	24,43	25,09	127K	41
07/06/2023	-0,12%	-0,03	24,72	24,41	24,40	24,76	162K	57
06/06/2023	0,73%	0,18	24,75	24,70	24,20	24,89	111K	41
05/06/2023	1,95%	0,47	24,57	24,19	24,10	24,69	39K	16
02/06/2023	3,21%	0,75	24,10	23,41	23,40	24,10	503K	79
01/06/2023	-0,85%	-0,20	23,35	23,59	23,14	23,59	303K	31
31/05/2023	1,95%	0,45	23,55	23,61	23,32	24,41	768K	49
30/05/2023	-2,98%	-0,71	23,10	24,01	23,10	24,01	165K	40
29/05/2023	-3,25%	-0,80	23,81	25,15	23,81	25,15	354K	96
26/05/2023	-1,52%	-0,38	24,61	24,90	24,42	25,47	166K	49
25/05/2023	1,17%	0,29	24,99	24,75	24,20	25,40	250K	48
24/05/2023	-0,20%	-0,05	24,70	24,65	24,65	24,75	37K	12
23/05/2023	-1,00%	-0,25	24,75	24,50	24,50	24,92	218K	52
22/05/2023	2,84%	0,69	25,00	24,96	24,44	25,00	368K	35
19/05/2023	-	-	24,31	24,00	24,00	24,59	735K	65

Date,Open,High,Low,Close,Volume
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
02-Oct-23,21.53,21.80,21.35,21.80,69386
29-Sep-23,21.05,21.79,21.05,21.79,78196
28-Sep-23,21.00,21.20,20.89,20.90,157093
27-Sep-23,20.76,21.20,20.75,21.05,118199
26-Sep-23,22.20,22.20,20.75,20.75,470191
25-Sep-23,21.62,22.17,21.61,22.17,256983
22-Sep-23,21.95,22.12,21.85,21.85,102754
21-Sep-23,22.14,22.14,21.82,21.85,321775
20-Sep-23,21.97,22.79,21.97,22.79,154649
19-Sep-23,21.97,21.97,21.80,21.80,124557
18-Sep-23,22.11,22.40,21.44,21.80,409590
15-Sep-23,22.22,22.22,22.00,22.05,300270
14-Sep-23,22.43,22.86,22.12,22.30,333385
13-Sep-23,22.70,22.90,22.44,22.50,246467
12-Sep-23,22.80,23.05,22.80,22.81,32052
11-Sep-23,22.27,23.00,22.20,23.00,199790
08-Sep-23,22.50,22.55,22.02,22.26,196083
06-Sep-23,22.91,22.91,22.60,22.60,118169
05-Sep-23,22.95,23.40,22.90,22.90,71286
04-Sep-23,23.21,23.33,22.80,22.80,46010
01-Sep-23,23.50,23.50,23.00,23.00,139914
31-Aug-23,23.45,23.62,23.23,23.62,784922
30-Aug-23,23.74,23.74,23.30,23.40,388582
29-Aug-23,23.65,23.79,23.42,23.79,268808
28-Aug-23,23.46,23.52,23.39,23.39,349636
25-Aug-23,23.74,23.74,23.50,23.50,66173
24-Aug-23,23.61,23.93,23.61,23.65,54675
23-Aug-23,23.58,23.95,23.58,23.75,52243
22-Aug-23,23.53,24.00,23.41,23.95,234824
21-Aug-23,23.48,23.48,23.45,23.45,297818
18-Aug-23,23.50,23.59,23.41,23.51,113032
17-Aug-23,23.65,23.67,22.97,23.30,505994
16-Aug-23,23.28,23.99,23.00,23.65,199020
15-Aug-23,23.98,23.98,23.50,23.50,305144
14-Aug-23,23.96,23.96,23.70,23.94,193012
11-Aug-23,24.23,24.28,23.95,23.95,259244
10-Aug-23,24.30,24.78,24.21,24.33,289668
09-Aug-23,24.49,24.49,24.30,24.33,316615
08-Aug-23,24.40,24.82,24.27,24.79,401060
07-Aug-23,24.94,24.96,24.56,24.60,409638
04-Aug-23,24.55,24.95,24.45,24.95,236750
03-Aug-23,24.88,24.91,24.50,24.91,180828
02-Aug-23,24.60,24.80,24.58,24.68,214910
01-Aug-23,24.26,24.58,24.26,24.50,73417
31-Jul-23,24.13,24.69,24.10,24.69,735170
28-Jul-23,24.05,24.59,24.05,24.07,111604
27-Jul-23,24.33,24.47,24.05,24.40,121439
26-Jul-23,24.40,24.40,24.00,24.34,307263
25-Jul-23,23.80,24.57,23.80,24.57,133433
24-Jul-23,24.05,24.50,23.54,23.54,360736
21-Jul-23,24.51,24.51,23.81,24.47,169567
20-Jul-23,23.69,24.69,23.69,24.69,187187
19-Jul-23,23.40,23.77,23.30,23.45,229782
18-Jul-23,23.40,23.65,23.38,23.38,537663
17-Jul-23,24.43,24.43,23.40,23.40,408858
14-Jul-23,24.15,24.51,24.13,24.26,136601
13-Jul-23,24.01,24.59,24.00,24.05,167061
12-Jul-23,23.70,23.97,23.67,23.97,167053
11-Jul-23,24.00,24.10,23.45,23.77,338921
10-Jul-23,24.62,25.00,24.00,24.00,958803
07-Jul-23,25.60,25.60,25.26,25.27,193026
06-Jul-23,25.46,25.60,25.00,25.60,329654
05-Jul-23,25.81,25.81,24.99,25.60,512666
04-Jul-23,26.06,26.08,25.59,25.59,193879
03-Jul-23,26.53,26.95,26.49,26.55,199467
30-Jun-23,26.01,27.01,25.71,27.01,441499
29-Jun-23,25.07,26.20,25.00,26.20,234384
28-Jun-23,24.88,25.42,24.88,25.00,352856
27-Jun-23,25.17,25.17,24.95,25.16,80371
26-Jun-23,25.14,25.17,24.82,25.17,40017
23-Jun-23,25.41,25.44,25.11,25.41,35434
22-Jun-23,24.98,25.26,24.73,25.26,45079
21-Jun-23,25.18,25.45,25.00,25.00,103052
20-Jun-23,25.32,25.58,25.10,25.40,127051
19-Jun-23,25.76,25.76,25.00,25.13,103060
16-Jun-23,25.50,25.60,25.12,25.13,219057
15-Jun-23,25.04,25.39,25.02,25.39,204949
14-Jun-23,24.88,25.38,24.88,25.38,77882
13-Jun-23,25.10,25.37,25.00,25.09,243750
12-Jun-23,25.00,25.59,24.75,24.82,237443
09-Jun-23,24.51,25.09,24.43,25.09,126755
07-Jun-23,24.41,24.76,24.40,24.72,162311
06-Jun-23,24.70,24.89,24.20,24.75,110773
05-Jun-23,24.19,24.69,24.10,24.57,39068
02-Jun-23,23.41,24.10,23.40,24.10,503258
01-Jun-23,23.59,23.59,23.14,23.35,303499
31-May-23,23.61,24.41,23.32,23.55,768190
30-May-23,24.01,24.01,23.10,23.10,165164
29-May-23,25.15,25.15,23.81,23.81,354398
26-May-23,24.90,25.47,24.42,24.61,166235
25-May-23,24.75,25.40,24.20,24.99,249821
24-May-23,24.65,24.75,24.65,24.70,37060
23-May-23,24.50,24.92,24.50,24.75,217867
22-May-23,24.96,25.00,24.44,25.00,368496
19-May-23,24.00,24.59,24.00,24.31,735043

*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