papéis
login
mais

Cotação atual, histórico e gráfico do papel: OMGE3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
09/04/20211,30%0,5240,5039,9939,2841,00101M4.981
08/04/2021-0,72%-0,2939,9840,0639,9040,6123M3.667
07/04/20211,16%0,4640,2739,7039,4140,6439M4.382
06/04/20210,38%0,1539,8139,6639,5740,3329M3.787
05/04/20211,54%0,6039,6639,3538,9639,9424M4.215
01/04/2021-0,61%-0,2439,0639,9038,8039,9954M4.657
31/03/2021-0,33%-0,1339,3039,6738,5339,8264M4.875
30/03/20215,51%2,0639,4337,3637,1339,5152M4.864
29/03/2021-3,59%-1,3937,3738,5837,0138,6832M4.350
26/03/20210,36%0,1438,7638,6138,0539,0019M2.761
25/03/20212,28%0,8638,6237,6837,0439,2755M3.020
24/03/2021-1,90%-0,7337,7638,5637,6638,5923M3.290
23/03/20210,23%0,0938,4938,2138,0439,0023M2.804
22/03/2021-0,23%-0,0938,4038,4037,7638,7125M2.968
19/03/20214,68%1,7238,4936,8736,3138,4950M3.741
18/03/2021-2,05%-0,7736,7737,3336,6237,6331M4.581
17/03/20212,37%0,8737,5436,6035,9737,5424M2.776
16/03/2021-1,00%-0,3736,6737,0936,3337,3422M3.419
15/03/20210,49%0,1837,0436,3136,3137,4922M3.697
12/03/2021-2,12%-0,8036,8637,6536,1337,6536M4.977
11/03/20210,40%0,1537,6637,6636,7237,9032M5.153
10/03/20213,36%1,2237,5136,2835,8237,6857M10.413
09/03/2021-0,33%-0,1236,2936,4135,2336,7146M9.043
08/03/2021-5,43%-2,0936,4138,1036,0038,3338M5.450
05/03/2021-1,03%-0,4038,5039,4537,3639,4561M8.969
04/03/20211,59%0,6138,9038,9938,3440,13126M8.934
03/03/20210,31%0,1238,2937,7836,2138,29109M8.932
02/03/2021-1,01%-0,3938,1738,1836,3738,32121M8.715
01/03/2021-2,45%-0,9738,5639,5337,9339,7376M6.281
26/02/2021-2,49%-1,0139,5340,5339,2240,6454M5.656
25/02/2021-1,72%-0,7140,5441,2840,4141,8232M4.288
24/02/20210,61%0,2541,2541,0340,8141,9542M5.617
23/02/20211,03%0,4241,0040,8940,0941,3660M7.011
22/02/2021-2,73%-1,1440,5840,9039,6341,0056M6.002
19/02/20210,58%0,2441,7241,4741,0241,7227M3.881
18/02/2021-0,29%-0,1241,4841,5640,6541,5625M2.924
17/02/2021-2,00%-0,8541,6042,0840,8942,1427M2.841
12/02/2021-0,93%-0,4042,4542,7541,9642,7817M2.668
11/02/20211,88%0,7942,8542,2641,8142,9663M2.647
10/02/2021-3,00%-1,3042,0643,3741,5043,5054M4.400
09/02/20211,28%0,5543,3642,7942,4543,3669M2.907
08/02/20211,59%0,6742,8142,1942,0743,2671M3.174
05/02/20211,30%0,5442,1441,6341,6142,3171M2.283
04/02/20211,34%0,5541,6041,0541,0542,0952M4.231
03/02/20210,17%0,0741,0541,0640,5341,3229M4.851
02/02/20211,71%0,6940,9840,3740,3241,4835M4.099
01/02/20210,05%0,0240,2940,3439,9140,5886M6.565
29/01/2021-0,07%-0,0340,2739,9739,8440,7349M5.840
28/01/20212,00%0,7940,3039,5139,0240,6422M3.615
27/01/2021-0,88%-0,3539,5139,7438,9439,9324M2.474
26/01/2021-4,53%-1,8939,8641,7539,6541,7565M4.315
22/01/20210,82%0,3441,7541,1340,7042,1131M3.273
21/01/2021-0,72%-0,3041,4141,6841,1141,7326M2.651
20/01/2021-0,78%-0,3341,7142,1741,4642,2716M2.231
19/01/2021-1,84%-0,7942,0442,9041,8142,9022M3.070
18/01/20211,64%0,6942,8342,0842,0843,0028M2.867
15/01/20211,25%0,5242,1441,5041,3142,4823M3.444
14/01/20210,68%0,2841,6241,6141,4342,4441M4.279
13/01/2021-0,41%-0,1741,3441,4940,9441,7038M4.650
12/01/20211,02%0,4241,5141,3640,5741,5142M3.467
11/01/2021-1,39%-0,5841,0941,5040,6241,5034M4.183
08/01/20212,86%1,1641,6740,6140,6142,0031M3.922
07/01/20210,97%0,3940,5140,1340,0140,6857M8.004
06/01/2021-1,67%-0,6840,1240,7739,9440,8967M8.431
05/01/20211,67%0,6740,8040,1239,3441,0027M3.002
04/01/2021-0,57%-0,2340,1340,5639,7840,8324M2.819
30/12/20200,93%0,3740,3640,0039,8540,5034M4.124
29/12/20201,32%0,5239,9939,5539,4940,1221M3.941
28/12/20200,97%0,3839,4739,1938,9039,5613M1.545
23/12/20203,03%1,1539,0937,9437,9439,2045M4.018
22/12/20200,05%0,0237,9438,1137,6238,4514M1.712
21/12/2020-1,43%-0,5537,9238,2337,4938,2617M2.601
18/12/2020-1,36%-0,5338,4739,0538,3439,4846M4.042
17/12/20200,91%0,3539,0038,7838,4939,1633M4.148
16/12/20201,07%0,4138,6538,2438,1438,7318M2.679
15/12/20200,84%0,3238,2438,1937,4638,5528M3.903
14/12/2020-0,21%-0,0837,9238,0137,8038,5034M4.744
11/12/20203,01%1,1138,0036,9036,6338,0025M3.791
10/12/2020-1,10%-0,4136,8937,4736,3437,7735M4.870
09/12/2020-0,05%-0,0237,3037,3336,7538,7033M4.931
08/12/2020-0,48%-0,1837,3237,6936,7137,6930M4.304
07/12/20200,56%0,2137,5037,3437,0837,9917M2.847
04/12/2020-0,82%-0,3137,2937,7536,8037,8462M6.405
03/12/20202,09%0,7737,6036,8336,8338,1248M5.771
02/12/20201,88%0,6836,8336,1535,8037,3052M4.817
01/12/2020-1,77%-0,6536,1536,0035,4036,6955M8.423
30/11/2020-0,35%-0,1336,8036,8936,3236,9832M3.738
27/11/2020-0,89%-0,3336,9337,2636,4937,4331M5.177
26/11/20204,17%1,4937,2635,7635,3737,2637M4.914
25/11/20204,56%1,5635,7734,4834,4835,7765M6.404
24/11/20200,97%0,3334,2133,8933,4334,7124M4.157
23/11/2020-0,29%-0,1033,8834,2533,5034,3618M3.831
20/11/20200,38%0,1333,9834,0033,7534,1913M2.178
19/11/20200,30%0,1033,8533,6833,4434,2532M4.718
18/11/2020-1,80%-0,6233,7534,4833,6034,4819M3.747
17/11/20203,52%1,1734,3732,8232,7534,5039M5.741
16/11/2020-2,06%-0,7033,2034,3032,3834,5572M7.807
13/11/20202,63%0,8733,9033,0532,9534,12135M9.527
12/11/2020-1,70%-0,5733,0333,7732,8433,8884M4.397
11/11/2020-1,75%-0,6033,6034,2433,5234,4361M5.644
10/11/2020-1,84%-0,6434,2034,9933,8435,2847M7.633
09/11/2020-2,65%-0,9534,8436,4134,8436,87158M5.682
06/11/2020-0,97%-0,3535,7936,0435,3236,1833M4.093
05/11/20201,80%0,6436,1435,8935,6436,2337M4.505
04/11/20202,01%0,7035,5035,0034,6335,5018M2.826
03/11/20203,11%1,0534,8034,4434,1035,1834M6.134
30/10/2020-0,32%-0,1133,7533,8033,1633,8629M6.285
29/10/2020-1,74%-0,6033,8634,5133,6634,58112M4.148
28/10/2020-4,33%-1,5634,4635,8134,2336,0521M3.539
27/10/2020-0,22%-0,0836,0236,1136,0036,3416M3.193
26/10/20200,08%0,0336,1036,0735,7936,4214M2.938
23/10/2020-1,29%-0,4736,0736,5435,7236,6117M2.804
22/10/2020-1,19%-0,4436,5437,0036,5037,2411M2.148
21/10/20200,96%0,3536,9836,6336,3737,6322M3.948
20/10/20200,25%0,0936,6336,6435,8236,8032M4.369
19/10/2020-0,16%-0,0636,5436,6836,5437,3931M4.631
16/10/20200,97%0,3536,6036,2035,9736,8015M2.833
15/10/20201,51%0,5436,2535,5635,4136,2522M4.200
14/10/2020-0,83%-0,3035,7136,0035,6636,1929M4.766
13/10/20200,59%0,2136,0135,8935,2536,3533M5.680
09/10/2020-0,39%-0,1435,8035,9035,2936,4035M5.939
08/10/2020-0,17%-0,0635,9435,9935,3736,2353M6.443
07/10/2020-0,53%-0,1936,0036,1635,4936,5445M6.303
06/10/2020-1,66%-0,6136,1936,9535,9537,1884M8.496
05/10/20200,14%0,0536,8036,9236,2337,0259M8.314
02/10/2020-0,65%-0,2436,7536,9936,2137,1620M3.676
01/10/20201,04%0,3836,9937,1236,4737,2425M3.001
30/09/20201,64%0,5936,6136,0035,7637,3429M5.250
29/09/2020-0,91%-0,3336,0236,1635,6536,4435M4.999
28/09/2020-2,96%-1,1136,3537,7136,1637,7214M2.143
25/09/20200,83%0,3137,4637,0436,7037,5414M2.442
24/09/2020-0,72%-0,2737,1537,4436,6037,8040M4.206
23/09/2020-1,58%-0,6037,4237,9936,9338,0634M3.012
22/09/2020--38,0238,2937,5238,6619M3.255


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito