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
05/12/2019	2,26%	0,88	39,88	39,00	38,56	39,95	426K	79
04/12/2019	-0,23%	-0,09	39,00	39,00	38,23	39,20	729K	84
03/12/2019	0,75%	0,29	39,09	39,35	38,57	39,35	253K	27
02/12/2019	-1,02%	-0,40	38,80	39,30	38,80	39,40	739K	75
29/11/2019	0,51%	0,20	39,20	38,99	38,55	39,20	346K	46
28/11/2019	1,59%	0,61	39,00	38,50	38,25	39,18	359K	47
27/11/2019	-1,56%	-0,61	38,39	38,99	38,39	38,99	412K	49
26/11/2019	1,80%	0,69	39,00	38,40	37,88	39,47	1M	174
25/11/2019	2,05%	0,77	38,31	37,60	37,10	38,31	2M	79
22/11/2019	-0,16%	-0,06	37,54	37,70	37,54	37,70	283K	38
21/11/2019	0,00%	0,00	37,60	37,70	37,40	37,70	516K	42
19/11/2019	1,48%	0,55	37,60	37,62	37,07	37,62	288K	39
18/11/2019	-2,06%	-0,78	37,05	37,90	37,05	38,00	536K	71
14/11/2019	0,58%	0,22	37,83	37,80	37,24	38,20	402K	40
13/11/2019	-1,67%	-0,64	37,61	38,08	37,56	38,21	428K	52
12/11/2019	-0,05%	-0,02	38,25	38,31	38,08	38,31	400K	29
11/11/2019	-1,06%	-0,41	38,27	38,40	38,12	38,40	326K	48
08/11/2019	-1,38%	-0,54	38,68	39,22	38,68	39,46	354K	30
07/11/2019	0,56%	0,22	39,22	39,00	38,85	39,25	313K	56
06/11/2019	-2,28%	-0,91	39,00	39,54	38,52	39,55	387K	65
05/11/2019	0,53%	0,21	39,91	39,70	38,50	39,91	454K	90
04/11/2019	0,05%	0,02	39,70	39,41	39,01	39,70	773K	167
01/11/2019	1,74%	0,68	39,68	39,69	37,90	39,96	651K	71
31/10/2019	1,30%	0,50	39,00	38,52	38,52	39,49	655K	48
30/10/2019	-3,99%	-1,60	38,50	40,50	38,21	40,50	1M	211
29/10/2019	0,45%	0,18	40,10	40,10	38,92	40,10	210K	39
28/10/2019	-0,94%	-0,38	39,92	40,02	39,92	40,10	276K	29
25/10/2019	0,25%	0,10	40,30	40,21	39,89	40,30	643K	111
24/10/2019	0,50%	0,20	40,20	40,00	39,89	40,21	2M	134
23/10/2019	0,76%	0,30	40,00	39,60	39,60	40,40	463K	66
22/10/2019	0,99%	0,39	39,70	39,48	39,01	39,90	587K	46
21/10/2019	0,03%	0,01	39,31	39,29	39,00	39,31	372K	29
18/10/2019	0,77%	0,30	39,30	39,00	39,00	39,35	164K	29
17/10/2019	-0,69%	-0,27	39,00	39,27	38,73	39,49	936K	38
16/10/2019	-0,83%	-0,33	39,27	39,50	39,01	39,59	442K	75
15/10/2019	0,41%	0,16	39,60	39,44	39,25	39,60	277K	67
14/10/2019	-1,30%	-0,52	39,44	39,90	39,25	39,95	296K	52
11/10/2019	0,53%	0,21	39,96	39,58	39,48	39,99	323K	43
10/10/2019	0,38%	0,15	39,75	39,23	38,61	39,80	181K	37
09/10/2019	0,51%	0,20	39,60	39,40	38,97	39,92	225K	44
08/10/2019	-0,13%	-0,05	39,40	39,95	38,98	39,96	288K	64
07/10/2019	0,38%	0,15	39,45	39,80	38,69	39,80	259K	49
04/10/2019	1,55%	0,60	39,30	39,05	37,80	39,90	751K	134
03/10/2019	2,16%	0,82	38,70	37,87	37,50	38,70	331K	65
02/10/2019	-0,58%	-0,22	37,88	38,10	37,44	38,35	280K	50
01/10/2019	-0,78%	-0,30	38,10	38,38	37,76	38,70	312K	41
30/09/2019	1,21%	0,46	38,40	37,94	36,01	38,45	1M	185
27/09/2019	-1,30%	-0,50	37,94	38,99	37,87	38,99	593K	111
26/09/2019	-0,16%	-0,06	38,44	38,95	38,17	38,95	234K	31
25/09/2019	-0,54%	-0,21	38,50	38,90	38,32	38,90	123K	28
24/09/2019	-0,74%	-0,29	38,71	38,62	38,62	39,29	221K	34
23/09/2019	-0,81%	-0,32	39,00	39,04	38,30	39,04	257K	39
20/09/2019	-0,46%	-0,18	39,32	39,50	39,04	39,50	204K	18
19/09/2019	0,38%	0,15	39,50	39,55	39,50	39,56	459K	37
18/09/2019	-0,03%	-0,01	39,35	39,36	39,20	39,55	185K	36
17/09/2019	-1,60%	-0,64	39,36	39,51	39,34	40,01	3M	67
16/09/2019	-0,12%	-0,05	40,00	40,02	39,65	40,10	479K	63
13/09/2019	0,07%	0,03	40,05	40,00	40,00	40,05	452K	37
12/09/2019	-0,15%	-0,06	40,02	40,00	40,00	40,04	284K	33
11/09/2019	-0,05%	-0,02	40,08	39,64	39,64	40,25	500K	66
10/09/2019	-0,25%	-0,10	40,10	40,19	39,90	40,19	216K	44
09/09/2019	-0,22%	-0,09	40,20	40,01	39,81	40,39	525K	59
06/09/2019	0,22%	0,09	40,29	40,19	39,80	40,29	393K	57
05/09/2019	0,50%	0,20	40,20	40,04	39,66	40,40	467K	71
04/09/2019	-0,02%	-0,01	40,00	40,04	39,51	40,04	746K	68
03/09/2019	0,03%	0,01	40,01	39,99	39,90	40,03	696K	72
02/09/2019	0,00%	0,00	40,00	40,00	39,49	40,02	1M	87
30/08/2019	2,56%	1,00	40,00	38,08	38,08	40,01	624K	83
29/08/2019	3,17%	1,20	39,00	37,80	37,70	39,00	357K	59
28/08/2019	-0,53%	-0,20	37,80	37,99	37,40	38,00	105K	22
27/08/2019	-0,52%	-0,20	38,00	37,85	37,36	38,00	140K	28
26/08/2019	-1,34%	-0,52	38,20	38,20	36,70	38,25	280K	44
23/08/2019	-2,66%	-1,06	38,72	39,90	38,30	39,90	217K	41
22/08/2019	2,34%	0,91	39,78	38,88	38,61	39,99	205K	33
21/08/2019	1,49%	0,57	38,87	38,00	38,00	38,88	212K	38
20/08/2019	-0,52%	-0,20	38,30	37,41	37,16	38,41	447K	72
19/08/2019	-2,48%	-0,98	38,50	39,40	38,50	39,40	205K	48
16/08/2019	0,15%	0,06	39,48	40,00	38,03	40,00	323K	61
15/08/2019	0,31%	0,12	39,42	39,00	37,79	39,42	933K	75
14/08/2019	-1,75%	-0,70	39,30	39,53	39,00	39,98	288K	39
13/08/2019	-0,22%	-0,09	40,00	40,09	39,11	40,20	1M	169
12/08/2019	-0,27%	-0,11	40,09	40,20	39,54	40,20	231K	45
09/08/2019	0,50%	0,20	40,20	40,00	39,60	40,20	855K	69
08/08/2019	-0,12%	-0,05	40,00	39,98	39,52	40,19	717K	105
07/08/2019	-0,47%	-0,19	40,05	40,19	39,70	40,20	368K	58
06/08/2019	2,00%	0,79	40,24	39,20	39,20	40,26	489K	92
05/08/2019	-0,73%	-0,29	39,45	39,74	39,00	39,98	436K	93
02/08/2019	0,61%	0,24	39,74	39,99	38,98	39,99	478K	86
01/08/2019	-1,72%	-0,69	39,50	40,14	39,50	40,65	1M	111
31/07/2019	-0,25%	-0,10	40,19	40,35	39,98	41,04	517K	64
30/07/2019	2,60%	1,02	40,29	39,49	39,25	40,30	681K	71
29/07/2019	-0,08%	-0,03	39,27	39,30	38,71	39,50	581K	73
26/07/2019	-1,73%	-0,69	39,30	39,98	38,08	39,98	2M	250
25/07/2019	-0,30%	-0,12	39,99	40,09	39,80	40,31	512K	61
24/07/2019	-2,39%	-0,98	40,11	41,02	39,70	41,08	1M	186
23/07/2019	-3,82%	-1,63	41,09	42,70	41,09	42,84	2M	227
22/07/2019	-4,00%	-1,78	42,72	44,50	40,99	44,50	3M	398
19/07/2019	3,18%	1,37	44,50	43,20	43,20	44,70	2M	265
18/07/2019	4,18%	1,73	43,13	41,44	41,44	43,29	1M	189
17/07/2019	3,50%	1,40	41,40	40,75	40,75	41,75	3M	351
16/07/2019	-0,74%	-0,30	40,00	40,30	40,00	40,31	507K	70

Date,Open,High,Low,Close,Volume
05-Dec-19,39.00,39.95,38.56,39.88,426310
04-Dec-19,39.00,39.20,38.23,39.00,729163
03-Dec-19,39.35,39.35,38.57,39.09,253218
02-Dec-19,39.30,39.40,38.80,38.80,739075
29-Nov-19,38.99,39.20,38.55,39.20,346202
28-Nov-19,38.50,39.18,38.25,39.00,359336
27-Nov-19,38.99,38.99,38.39,38.39,412351
26-Nov-19,38.40,39.47,37.88,39.00,1040138
25-Nov-19,37.60,38.31,37.10,38.31,2060583
22-Nov-19,37.70,37.70,37.54,37.54,282557
21-Nov-19,37.70,37.70,37.40,37.60,516180
19-Nov-19,37.62,37.62,37.07,37.60,288309
18-Nov-19,37.90,38.00,37.05,37.05,536012
14-Nov-19,37.80,38.20,37.24,37.83,402225
13-Nov-19,38.08,38.21,37.56,37.61,428145
12-Nov-19,38.31,38.31,38.08,38.25,400393
11-Nov-19,38.40,38.40,38.12,38.27,325791
08-Nov-19,39.22,39.46,38.68,38.68,353940
07-Nov-19,39.00,39.25,38.85,39.22,312522
06-Nov-19,39.54,39.55,38.52,39.00,386748
05-Nov-19,39.70,39.91,38.50,39.91,453538
04-Nov-19,39.41,39.70,39.01,39.70,773050
01-Nov-19,39.69,39.96,37.90,39.68,651497
31-Oct-19,38.52,39.49,38.52,39.00,655098
30-Oct-19,40.50,40.50,38.21,38.50,1093682
29-Oct-19,40.10,40.10,38.92,40.10,209833
28-Oct-19,40.02,40.10,39.92,39.92,275765
25-Oct-19,40.21,40.30,39.89,40.30,643288
24-Oct-19,40.00,40.21,39.89,40.20,1631060
23-Oct-19,39.60,40.40,39.60,40.00,463098
22-Oct-19,39.48,39.90,39.01,39.70,586506
21-Oct-19,39.29,39.31,39.00,39.31,372117
18-Oct-19,39.00,39.35,39.00,39.30,164351
17-Oct-19,39.27,39.49,38.73,39.00,936056
16-Oct-19,39.50,39.59,39.01,39.27,441565
15-Oct-19,39.44,39.60,39.25,39.60,276612
14-Oct-19,39.90,39.95,39.25,39.44,296389
11-Oct-19,39.58,39.99,39.48,39.96,322775
10-Oct-19,39.23,39.80,38.61,39.75,181323
09-Oct-19,39.40,39.92,38.97,39.60,224897
08-Oct-19,39.95,39.96,38.98,39.40,288382
07-Oct-19,39.80,39.80,38.69,39.45,259202
04-Oct-19,39.05,39.90,37.80,39.30,750728
03-Oct-19,37.87,38.70,37.50,38.70,331473
02-Oct-19,38.10,38.35,37.44,37.88,280472
01-Oct-19,38.38,38.70,37.76,38.10,312441
30-Sep-19,37.94,38.45,36.01,38.40,1177902
27-Sep-19,38.99,38.99,37.87,37.94,592919
26-Sep-19,38.95,38.95,38.17,38.44,234042
25-Sep-19,38.90,38.90,38.32,38.50,123425
24-Sep-19,38.62,39.29,38.62,38.71,221372
23-Sep-19,39.04,39.04,38.30,39.00,256630
20-Sep-19,39.50,39.50,39.04,39.32,204402
19-Sep-19,39.55,39.56,39.50,39.50,458661
18-Sep-19,39.36,39.55,39.20,39.35,185065
17-Sep-19,39.51,40.01,39.34,39.36,2650195
16-Sep-19,40.02,40.10,39.65,40.00,479208
13-Sep-19,40.00,40.05,40.00,40.05,452128
12-Sep-19,40.00,40.04,40.00,40.02,284086
11-Sep-19,39.64,40.25,39.64,40.08,500373
10-Sep-19,40.19,40.19,39.90,40.10,216097
09-Sep-19,40.01,40.39,39.81,40.20,525449
06-Sep-19,40.19,40.29,39.80,40.29,392947
05-Sep-19,40.04,40.40,39.66,40.20,467021
04-Sep-19,40.04,40.04,39.51,40.00,746114
03-Sep-19,39.99,40.03,39.90,40.01,696019
02-Sep-19,40.00,40.02,39.49,40.00,1097336
30-Aug-19,38.08,40.01,38.08,40.00,624203
29-Aug-19,37.80,39.00,37.70,39.00,356691
28-Aug-19,37.99,38.00,37.40,37.80,105437
27-Aug-19,37.85,38.00,37.36,38.00,139925
26-Aug-19,38.20,38.25,36.70,38.20,279550
23-Aug-19,39.90,39.90,38.30,38.72,217339
22-Aug-19,38.88,39.99,38.61,39.78,204829
21-Aug-19,38.00,38.88,38.00,38.87,212158
20-Aug-19,37.41,38.41,37.16,38.30,446568
19-Aug-19,39.40,39.40,38.50,38.50,205320
16-Aug-19,40.00,40.00,38.03,39.48,323090
15-Aug-19,39.00,39.42,37.79,39.42,932916
14-Aug-19,39.53,39.98,39.00,39.30,287888
13-Aug-19,40.09,40.20,39.11,40.00,1000414
12-Aug-19,40.20,40.20,39.54,40.09,231488
09-Aug-19,40.00,40.20,39.60,40.20,855021
08-Aug-19,39.98,40.19,39.52,40.00,717129
07-Aug-19,40.19,40.20,39.70,40.05,367549
06-Aug-19,39.20,40.26,39.20,40.24,489193
05-Aug-19,39.74,39.98,39.00,39.45,436476
02-Aug-19,39.99,39.99,38.98,39.74,478255
01-Aug-19,40.14,40.65,39.50,39.50,1026383
31-Jul-19,40.35,41.04,39.98,40.19,516886
30-Jul-19,39.49,40.30,39.25,40.29,681465
29-Jul-19,39.30,39.50,38.71,39.27,580963
26-Jul-19,39.98,39.98,38.08,39.30,1687577
25-Jul-19,40.09,40.31,39.80,39.99,511509
24-Jul-19,41.02,41.08,39.70,40.11,1037062
23-Jul-19,42.70,42.84,41.09,41.09,1686014
22-Jul-19,44.50,44.50,40.99,42.72,3034178
19-Jul-19,43.20,44.70,43.20,44.50,1770305
18-Jul-19,41.44,43.29,41.44,43.13,1436273
17-Jul-19,40.75,41.75,40.75,41.40,2646038
16-Jul-19,40.30,40.31,40.00,40.00,506822
15-Jul-19,40.41,40.70,39.52,40.30,506822
12-Jul-19,40.20,40.30,40.00,40.25,506822
11-Jul-19,40.00,40.37,39.96,40.18,506822
10-Jul-19,38.90,40.00,38.90,39.95,506822
08-Jul-19,37.86,38.97,37.80,38.90,506822
05-Jul-19,36.99,37.99,36.80,37.87,506822
04-Jul-19,36.30,37.00,35.54,37.00,506822
03-Jul-19,37.30,37.30,36.10,36.11,506822
02-Jul-19,37.00,37.40,35.50,35.50,506822
01-Jul-19,35.99,37.00,35.65,37.00,506822
28-Jun-19,34.64,36.00,34.10,36.00,506822
27-Jun-19,33.80,34.64,33.61,34.64,506822
26-Jun-19,34.32,34.45,33.50,33.80,506822
25-Jun-19,34.70,34.80,34.21,34.30,506822
24-Jun-19,34.98,34.98,33.98,34.36,506822
21-Jun-19,33.10,34.00,32.91,34.00,506822
19-Jun-19,32.07,33.00,31.78,32.70,506822
18-Jun-19,31.97,32.49,31.40,32.10,506822
17-Jun-19,31.36,31.98,31.35,31.97,506822
14-Jun-19,31.32,31.35,30.61,31.35,506822
13-Jun-19,31.45,31.74,31.35,31.47,506822
12-Jun-19,31.14,31.55,31.14,31.45,506822
11-Jun-19,30.84,31.54,30.70,31.46,506822
10-Jun-19,31.47,31.55,30.71,31.08,506822
07-Jun-19,31.10,31.69,29.85,31.48,506822
06-Jun-19,30.12,30.49,29.54,30.20,506822
05-Jun-19,30.41,31.47,30.41,30.70,506822
04-Jun-19,31.39,31.39,30.56,31.27,506822
03-Jun-19,30.10,31.40,30.10,30.65,506822
31-May-19,30.00,30.10,29.80,30.10,506822
30-May-19,29.80,30.15,29.74,30.10,506822
29-May-19,29.89,29.89,29.60,29.74,506822
28-May-19,29.05,29.79,29.05,29.70,506822

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: OFSA3