Cotação atual, histórico e gráfico do papel: ONDV11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/11/2025 | 0,49% | 0,05 | 10,33 | 10,33 | 10,33 | 10,33 | 9K | 5 |
| 13/11/2025 | -0,10% | -0,01 | 10,28 | 10,34 | 10,28 | 10,34 | 1K | 4 |
| 12/11/2025 | -0,58% | -0,06 | 10,29 | 10,29 | 10,29 | 10,29 | 5K | 2 |
| 11/11/2025 | 0,49% | 0,05 | 10,35 | 10,35 | 10,35 | 10,35 | 103 | 4 |
| 10/11/2025 | 0,00% | 0,00 | 10,30 | 10,30 | 10,30 | 10,39 | 5K | 5 |
| 07/11/2025 | 0,10% | 0,01 | 10,30 | 10,29 | 10,14 | 10,30 | 467 | 6 |
| 06/11/2025 | -0,10% | -0,01 | 10,29 | 10,05 | 10,05 | 10,29 | 427 | 4 |
|
|
| 05/11/2025 | 0,00% | 0,00 | 10,30 | 10,07 | 10,07 | 10,30 | 494 | 5 |
| 04/11/2025 | 0,00% | 0,00 | 10,30 | 10,30 | 10,30 | 10,30 | 113 | 2 |
| 03/11/2025 | 0,00% | 0,00 | 10,30 | 10,30 | 10,30 | 10,30 | 556 | 4 |
| 31/10/2025 | 0,49% | 0,05 | 10,30 | 10,30 | 10,30 | 10,30 | 597 | 4 |
| 30/10/2025 | 1,18% | 0,12 | 10,25 | 10,13 | 10,11 | 10,25 | 6K | 9 |
| 29/10/2025 | 0,00% | 0,00 | 10,13 | 10,13 | 10,05 | 10,13 | 40 | 3 |
| 28/10/2025 | 0,00% | 0,00 | 10,13 | 10,13 | 10,13 | 10,13 | 20 | 2 |
| 27/10/2025 | 0,00% | 0,00 | 10,13 | 10,13 | 10,13 | 10,13 | 547 | 3 |
| 24/10/2025 | -0,20% | -0,02 | 10,13 | 10,13 | 10,13 | 10,13 | 111 | 4 |
| 23/10/2025 | -0,20% | -0,02 | 10,15 | 10,00 | 10,00 | 10,17 | 211 | 4 |
| 22/10/2025 | 1,60% | 0,16 | 10,17 | 10,01 | 10,01 | 10,18 | 1K | 6 |
| 21/10/2025 | -1,77% | -0,18 | 10,01 | 10,00 | 10,00 | 10,39 | 242 | 8 |
| 20/10/2025 | -0,49% | -0,05 | 10,19 | 10,19 | 9,71 | 10,19 | 809 | 8 |
| 17/10/2025 | 2,20% | 0,22 | 10,24 | 10,01 | 9,97 | 10,24 | 1K | 7 |
| 16/10/2025 | -1,86% | -0,19 | 10,02 | 10,21 | 10,01 | 10,39 | 22K | 22 |
| 15/10/2025 | -1,92% | -0,20 | 10,21 | 10,31 | 10,15 | 10,40 | 1K | 9 |
| 14/10/2025 | -0,19% | -0,02 | 10,41 | 10,22 | 10,22 | 10,43 | 7K | 25 |
| 13/10/2025 | -0,10% | -0,01 | 10,43 | 10,43 | 10,03 | 10,43 | 7K | 14 |
| 10/10/2025 | -0,10% | -0,01 | 10,44 | 10,45 | 10,04 | 10,45 | 4K | 14 |
| 09/10/2025 | 0,10% | 0,01 | 10,45 | 10,23 | 10,23 | 10,45 | 302 | 6 |
| 08/10/2025 | 4,40% | 0,44 | 10,44 | 9,92 | 9,92 | 10,48 | 9K | 9 |
| 07/10/2025 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 330 | 4 |
| 06/10/2025 | -0,10% | -0,01 | 10,00 | 10,49 | 10,00 | 10,49 | 18K | 10 |
| 03/10/2025 | -4,58% | -0,48 | 10,01 | 10,49 | 10,01 | 10,49 | 11K | 9 |
| 02/10/2025 | -0,10% | -0,01 | 10,49 | 10,50 | 10,31 | 10,50 | 145 | 5 |
| 01/10/2025 | -2,69% | -0,29 | 10,50 | 10,45 | 10,31 | 10,50 | 124 | 4 |
| 30/09/2025 | 5,47% | 0,56 | 10,79 | 10,77 | 10,23 | 10,79 | 13K | 21 |
| 29/09/2025 | 0,20% | 0,02 | 10,23 | 10,78 | 10,23 | 10,78 | 2K | 7 |
| 26/09/2025 | -5,29% | -0,57 | 10,21 | 10,78 | 10,10 | 10,78 | 615 | 11 |
| 25/09/2025 | 2,18% | 0,23 | 10,78 | 10,02 | 10,02 | 10,78 | 9K | 13 |
| 24/09/2025 | 4,46% | 0,45 | 10,55 | 10,56 | 10,55 | 10,56 | 31 | 3 |
| 23/09/2025 | -1,17% | -0,12 | 10,10 | 10,65 | 10,10 | 10,65 | 10K | 6 |
| 22/09/2025 | 0,00% | 0,00 | 10,22 | 10,11 | 10,11 | 10,97 | 221 | 5 |
| 19/09/2025 | -2,39% | -0,25 | 10,22 | 10,33 | 10,22 | 10,33 | 327 | 2 |
| 18/09/2025 | -0,10% | -0,01 | 10,47 | 10,47 | 10,47 | 10,47 | 52 | 1 |
| 16/09/2025 | -0,10% | -0,01 | 10,48 | 10,22 | 10,20 | 10,48 | 2K | 6 |
| 15/09/2025 | 0,48% | 0,05 | 10,49 | 10,21 | 10,21 | 10,49 | 20 | 2 |
| 12/09/2025 | -0,10% | -0,01 | 10,44 | 10,45 | 10,20 | 10,45 | 3K | 17 |
| 11/09/2025 | 2,55% | 0,26 | 10,45 | 10,45 | 10,20 | 10,45 | 2K | 13 |
| 10/09/2025 | 0,00% | 0,00 | 10,19 | 9,91 | 9,86 | 10,19 | 9K | 25 |
| 09/09/2025 | 1,90% | 0,19 | 10,19 | 10,19 | 9,91 | 10,19 | 6K | 7 |
| 08/09/2025 | -1,67% | -0,17 | 10,00 | 10,14 | 10,00 | 10,14 | 333 | 5 |
| 05/09/2025 | -2,59% | -0,27 | 10,17 | 10,19 | 9,80 | 10,19 | 5K | 6 |
| 04/09/2025 | -0,38% | -0,04 | 10,44 | 9,91 | 9,56 | 10,46 | 581 | 8 |
| 03/09/2025 | 0,96% | 0,10 | 10,48 | 10,50 | 9,91 | 10,50 | 8K | 5 |
| 02/09/2025 | -0,10% | -0,01 | 10,38 | 9,43 | 9,43 | 10,38 | 29 | 2 |
| 01/09/2025 | 3,90% | 0,39 | 10,39 | 10,00 | 10,00 | 10,39 | 5K | 3 |
| 29/08/2025 | 0,10% | 0,01 | 10,00 | 9,99 | 9,98 | 10,00 | 10K | 83 |
| 28/08/2025 | -0,10% | -0,01 | 9,99 | 9,99 | 9,31 | 9,99 | 27K | 23 |
| 27/08/2025 | 2,04% | 0,20 | 10,00 | 10,00 | 10,00 | 10,00 | 15K | 6 |
| 26/08/2025 | -4,20% | -0,43 | 9,80 | 9,61 | 9,28 | 10,00 | 6K | 12 |
| 25/08/2025 | 4,39% | 0,43 | 10,23 | 10,28 | 10,23 | 10,28 | 102 | 3 |
| 22/08/2025 | 3,70% | 0,35 | 9,80 | 10,05 | 9,25 | 10,09 | 21K | 20 |
| 21/08/2025 | 2,16% | 0,20 | 9,45 | 9,25 | 9,25 | 10,03 | 554 | 11 |
| 20/08/2025 | -7,50% | -0,75 | 9,25 | 10,48 | 9,04 | 10,48 | 35K | 46 |
| 19/08/2025 | 2,15% | 0,21 | 10,00 | 9,91 | 9,55 | 10,00 | 893 | 84 |
| 18/08/2025 | -6,76% | -0,71 | 9,79 | 10,50 | 9,55 | 10,50 | 11K | 37 |
| 15/08/2025 | 0,96% | 0,10 | 10,50 | 10,99 | 10,21 | 10,99 | 1K | 10 |
| 14/08/2025 | -5,45% | -0,60 | 10,40 | 11,00 | 10,22 | 11,00 | 982 | 14 |
| 13/08/2025 | 0,00% | 0,00 | 11,00 | 11,00 | 11,00 | 11,00 | 21K | 17 |
| 12/08/2025 | 8,48% | 0,86 | 11,00 | 10,99 | 10,20 | 11,00 | 8K | 18 |
| 11/08/2025 | -0,10% | -0,01 | 10,14 | 10,26 | 10,10 | 10,26 | 35K | 45 |
| 08/08/2025 | - | - | 10,15 | 11,90 | 10,15 | 11,90 | 19K | 5 |
Date,Open,High,Low,Close,Volume
14-Nov-25,10.33,10.33,10.33,10.33,8522
13-Nov-25,10.34,10.34,10.28,10.28,1213
12-Nov-25,10.29,10.29,10.29,10.29,5145
11-Nov-25,10.35,10.35,10.35,10.35,103
10-Nov-25,10.30,10.39,10.30,10.30,5279
07-Nov-25,10.29,10.30,10.14,10.30,467
06-Nov-25,10.05,10.29,10.05,10.29,427
05-Nov-25,10.07,10.30,10.07,10.30,494
04-Nov-25,10.30,10.30,10.30,10.30,113
03-Nov-25,10.30,10.30,10.30,10.30,556
31-Oct-25,10.30,10.30,10.30,10.30,597
30-Oct-25,10.13,10.25,10.11,10.25,5705
29-Oct-25,10.13,10.13,10.05,10.13,40
28-Oct-25,10.13,10.13,10.13,10.13,20
27-Oct-25,10.13,10.13,10.13,10.13,547
24-Oct-25,10.13,10.13,10.13,10.13,111
23-Oct-25,10.00,10.17,10.00,10.15,211
22-Oct-25,10.01,10.18,10.01,10.17,1238
21-Oct-25,10.00,10.39,10.00,10.01,242
20-Oct-25,10.19,10.19,9.71,10.19,809
17-Oct-25,10.01,10.24,9.97,10.24,1147
16-Oct-25,10.21,10.39,10.01,10.02,21716
15-Oct-25,10.31,10.40,10.15,10.21,1247
14-Oct-25,10.22,10.43,10.22,10.41,7067
13-Oct-25,10.43,10.43,10.03,10.43,6569
10-Oct-25,10.45,10.45,10.04,10.44,3991
09-Oct-25,10.23,10.45,10.23,10.45,302
08-Oct-25,9.92,10.48,9.92,10.44,9284
07-Oct-25,10.00,10.00,10.00,10.00,330
06-Oct-25,10.49,10.49,10.00,10.00,18476
03-Oct-25,10.49,10.49,10.01,10.01,10588
02-Oct-25,10.50,10.50,10.31,10.49,145
01-Oct-25,10.45,10.50,10.31,10.50,124
30-Sep-25,10.77,10.79,10.23,10.79,13003
29-Sep-25,10.78,10.78,10.23,10.23,1670
26-Sep-25,10.78,10.78,10.10,10.21,615
25-Sep-25,10.02,10.78,10.02,10.78,9369
24-Sep-25,10.56,10.56,10.55,10.55,31
23-Sep-25,10.65,10.65,10.10,10.10,10311
22-Sep-25,10.11,10.97,10.11,10.22,221
19-Sep-25,10.33,10.33,10.22,10.22,327
18-Sep-25,10.47,10.47,10.47,10.47,52
16-Sep-25,10.22,10.48,10.20,10.48,2259
15-Sep-25,10.21,10.49,10.21,10.49,20
12-Sep-25,10.45,10.45,10.20,10.44,3175
11-Sep-25,10.45,10.45,10.20,10.45,1948
10-Sep-25,9.91,10.19,9.86,10.19,9441
09-Sep-25,10.19,10.19,9.91,10.19,5679
08-Sep-25,10.14,10.14,10.00,10.00,333
05-Sep-25,10.19,10.19,9.80,10.17,4823
04-Sep-25,9.91,10.46,9.56,10.44,581
03-Sep-25,10.50,10.50,9.91,10.48,7718
02-Sep-25,9.43,10.38,9.43,10.38,29
01-Sep-25,10.00,10.39,10.00,10.39,5060
29-Aug-25,9.99,10.00,9.98,10.00,10488
28-Aug-25,9.99,9.99,9.31,9.99,27158
27-Aug-25,10.00,10.00,10.00,10.00,15480
26-Aug-25,9.61,10.00,9.28,9.80,5808
25-Aug-25,10.28,10.28,10.23,10.23,102
22-Aug-25,10.05,10.09,9.25,9.80,20744
21-Aug-25,9.25,10.03,9.25,9.45,554
20-Aug-25,10.48,10.48,9.04,9.25,35276
19-Aug-25,9.91,10.00,9.55,10.00,893
18-Aug-25,10.50,10.50,9.55,9.79,11364
15-Aug-25,10.99,10.99,10.21,10.50,1196
14-Aug-25,11.00,11.00,10.22,10.40,982
13-Aug-25,11.00,11.00,11.00,11.00,20757
12-Aug-25,10.99,11.00,10.20,11.00,7641
11-Aug-25,10.26,10.26,10.10,10.14,35363
08-Aug-25,11.90,11.90,10.15,10.15,19440
*exoneração de responsabilidade e termos de uso