Cotação atual, histórico e gráfico do papel: ONEF11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | -1,02% | -1,50 | 145,00 | 147,89 | 145,00 | 147,89 | 35K | 25 |
| 18/04/2019 | 1,66% | 2,39 | 146,50 | 144,12 | 144,00 | 147,00 | 122K | 35 |
| 17/04/2019 | -0,21% | -0,30 | 144,11 | 145,80 | 144,00 | 145,80 | 45K | 39 |
| 16/04/2019 | -0,41% | -0,59 | 144,41 | 145,32 | 144,41 | 145,50 | 118K | 30 |
| 15/04/2019 | 0,06% | 0,09 | 145,00 | 145,00 | 144,15 | 145,00 | 59K | 29 |
| 12/04/2019 | 0,33% | 0,47 | 144,91 | 145,00 | 144,44 | 145,00 | 30K | 19 |
| 11/04/2019 | -0,35% | -0,51 | 144,44 | 144,95 | 144,00 | 144,99 | 18K | 26 |
| 10/04/2019 | 0,19% | 0,28 | 144,95 | 144,99 | 144,90 | 145,00 | 9K | 17 |
| 09/04/2019 | -0,23% | -0,33 | 144,67 | 145,00 | 143,50 | 145,00 | 16K | 19 |
| 08/04/2019 | -0,62% | -0,90 | 145,00 | 143,50 | 143,49 | 145,00 | 35K | 22 |
| 05/04/2019 | -0,38% | -0,56 | 145,90 | 146,45 | 145,81 | 146,45 | 16K | 16 |
| 04/04/2019 | 0,73% | 1,06 | 146,46 | 144,85 | 144,85 | 146,46 | 54K | 21 |
| 03/04/2019 | 0,45% | 0,65 | 145,40 | 144,80 | 144,75 | 146,50 | 11K | 21 |
| 02/04/2019 | -0,04% | -0,06 | 144,75 | 145,30 | 144,75 | 146,50 | 45K | 33 |
| 01/04/2019 | 0,62% | 0,89 | 144,81 | 143,92 | 143,92 | 145,39 | 79K | 56 |
| 29/03/2019 | 1,11% | 1,58 | 143,92 | 142,34 | 140,56 | 143,92 | 58K | 21 |
| 28/03/2019 | 1,26% | 1,77 | 142,34 | 142,11 | 141,30 | 142,50 | 19K | 24 |
| 27/03/2019 | -2,02% | -2,90 | 140,57 | 143,46 | 140,57 | 143,46 | 42K | 24 |
| 26/03/2019 | 0,33% | 0,47 | 143,47 | 143,46 | 142,01 | 143,47 | 14K | 16 |
| 25/03/2019 | -0,25% | -0,36 | 143,00 | 143,34 | 142,53 | 143,35 | 15K | 22 |
| 22/03/2019 | 0,96% | 1,36 | 143,36 | 142,00 | 141,11 | 143,40 | 96K | 25 |
| 21/03/2019 | 1,03% | 1,45 | 142,00 | 140,56 | 140,56 | 142,09 | 39K | 31 |
| 20/03/2019 | -1,71% | -2,45 | 140,55 | 142,99 | 140,55 | 143,00 | 2M | 69 |
| 19/03/2019 | 0,00% | 0,00 | 143,00 | 142,59 | 142,59 | 143,00 | 10K | 18 |
| 18/03/2019 | 0,01% | 0,01 | 143,00 | 143,49 | 142,99 | 143,49 | 13K | 21 |
| 15/03/2019 | 0,56% | 0,79 | 142,99 | 143,50 | 142,00 | 143,50 | 155K | 40 |
| 14/03/2019 | -0,91% | -1,30 | 142,20 | 143,50 | 142,20 | 143,50 | 146K | 32 |
| 13/03/2019 | 0,00% | 0,00 | 143,50 | 143,49 | 142,50 | 143,50 | 12K | 15 |
| 12/03/2019 | 0,00% | 0,00 | 143,50 | 143,50 | 143,50 | 143,50 | 6K | 8 |
| 11/03/2019 | -0,31% | -0,45 | 143,50 | 143,95 | 142,50 | 144,00 | 102K | 24 |
| 08/03/2019 | 0,00% | 0,00 | 143,95 | 143,02 | 143,01 | 143,95 | 13K | 15 |
| 07/03/2019 | -0,38% | -0,55 | 143,95 | 144,50 | 139,30 | 144,50 | 52K | 41 |
| 06/03/2019 | 0,35% | 0,50 | 144,50 | 144,85 | 143,29 | 144,85 | 7K | 12 |
| 01/03/2019 | 0,00% | 0,00 | 144,00 | 144,00 | 143,90 | 144,00 | 22K | 9 |
| 28/02/2019 | 4,33% | 5,98 | 144,00 | 138,02 | 137,60 | 144,17 | 53K | 51 |
| 27/02/2019 | -2,11% | -2,98 | 138,02 | 142,00 | 137,60 | 142,00 | 29K | 26 |
| 26/02/2019 | 2,53% | 3,48 | 141,00 | 138,93 | 137,60 | 141,00 | 79K | 27 |
| 25/02/2019 | -3,36% | -4,78 | 137,52 | 141,99 | 137,50 | 142,00 | 148K | 29 |
| 22/02/2019 | 0,36% | 0,51 | 142,30 | 141,79 | 141,79 | 142,50 | 2K | 6 |
| 21/02/2019 | -0,50% | -0,71 | 141,79 | 141,01 | 141,01 | 141,79 | 3K | 3 |
| 20/02/2019 | 0,35% | 0,50 | 142,50 | 142,00 | 141,00 | 142,69 | 182K | 14 |
| 19/02/2019 | 1,41% | 1,98 | 142,00 | 141,56 | 141,25 | 142,40 | 19K | 16 |
| 18/02/2019 | -1,39% | -1,98 | 140,02 | 143,56 | 140,02 | 143,56 | 19K | 28 |
| 15/02/2019 | 0,00% | 0,00 | 142,00 | 143,00 | 141,40 | 143,56 | 75K | 32 |
| 14/02/2019 | 0,32% | 0,45 | 142,00 | 142,00 | 141,87 | 142,00 | 307K | 17 |
| 13/02/2019 | -2,71% | -3,95 | 141,55 | 141,00 | 140,31 | 142,99 | 66K | 44 |
| 12/02/2019 | 1,39% | 2,00 | 145,50 | 143,50 | 143,50 | 145,71 | 10K | 12 |
| 11/02/2019 | 0,99% | 1,40 | 143,50 | 143,00 | 143,00 | 143,50 | 8K | 5 |
| 08/02/2019 | -0,54% | -0,77 | 142,10 | 142,10 | 142,10 | 142,10 | 284 | 1 |
| 07/02/2019 | 0,26% | 0,37 | 142,87 | 144,49 | 142,00 | 144,49 | 9K | 10 |
| 06/02/2019 | -1,79% | -2,59 | 142,50 | 146,73 | 138,00 | 146,73 | 100K | 208 |
| 05/02/2019 | -0,50% | -0,73 | 145,09 | 146,47 | 145,03 | 146,47 | 39K | 22 |
| 04/02/2019 | -0,67% | -0,98 | 145,82 | 146,80 | 145,82 | 146,80 | 13K | 15 |
| 01/02/2019 | 0,01% | 0,01 | 146,80 | 146,80 | 145,31 | 146,80 | 132K | 34 |
| 31/01/2019 | 1,10% | 1,60 | 146,79 | 146,80 | 145,00 | 146,80 | 5K | 10 |
| 30/01/2019 | 1,53% | 2,19 | 145,19 | 142,00 | 141,80 | 145,19 | 10K | 12 |
| 29/01/2019 | -2,59% | -3,80 | 143,00 | 146,80 | 140,20 | 146,80 | 72K | 41 |
| 28/01/2019 | 0,00% | 0,00 | 146,80 | 146,50 | 146,50 | 146,80 | 189K | 24 |
| 24/01/2019 | 0,00% | 0,00 | 146,80 | 146,79 | 146,78 | 148,00 | 501K | 32 |
| 23/01/2019 | 0,00% | 0,00 | 146,80 | 146,79 | 146,42 | 146,80 | 3K | 11 |
| 22/01/2019 | 1,28% | 1,85 | 146,80 | 145,10 | 145,10 | 146,80 | 22K | 22 |
| 21/01/2019 | 0,98% | 1,40 | 144,95 | 143,55 | 143,00 | 145,25 | 31K | 30 |
| 18/01/2019 | -0,73% | -1,05 | 143,55 | 143,66 | 143,01 | 144,54 | 9K | 11 |
| 17/01/2019 | 0,00% | 0,00 | 144,60 | 144,55 | 144,55 | 144,60 | 25K | 8 |
| 16/01/2019 | -0,23% | -0,34 | 144,60 | 144,60 | 144,60 | 144,60 | 2K | 4 |
| 15/01/2019 | 1,00% | 1,44 | 144,94 | 143,50 | 143,45 | 144,94 | 74K | 22 |
| 14/01/2019 | 0,00% | 0,00 | 143,50 | 143,50 | 143,13 | 143,50 | 2K | 9 |
| 11/01/2019 | 1,27% | 1,80 | 143,50 | 143,26 | 143,26 | 143,50 | 7K | 8 |
| 10/01/2019 | 0,15% | 0,21 | 141,70 | 141,50 | 141,50 | 142,00 | 60K | 30 |
| 09/01/2019 | 1,06% | 1,48 | 141,49 | 141,50 | 141,40 | 141,55 | 2K | 10 |
| 08/01/2019 | -2,77% | -3,99 | 140,01 | 144,00 | 140,01 | 145,00 | 45K | 27 |
| 07/01/2019 | -3,24% | -4,82 | 144,00 | 149,00 | 140,00 | 149,00 | 36K | 41 |
| 04/01/2019 | -0,12% | -0,18 | 148,82 | 149,00 | 148,25 | 149,00 | 47K | 22 |
| 03/01/2019 | 0,00% | 0,00 | 149,00 | 149,00 | 148,21 | 149,00 | 16K | 21 |
| 02/01/2019 | -0,67% | -1,00 | 149,00 | 149,00 | 148,00 | 149,00 | 104K | 32 |
| 28/12/2018 | 3,81% | 5,51 | 150,00 | 144,68 | 143,00 | 150,00 | 50K | 26 |
| 27/12/2018 | 3,91% | 5,44 | 144,49 | 139,05 | 139,05 | 144,95 | 43K | 18 |
| 26/12/2018 | 4,22% | 5,63 | 139,05 | 133,42 | 133,41 | 145,00 | 120K | 18 |
| 21/12/2018 | 0,78% | 1,03 | 133,42 | 132,73 | 132,73 | 133,42 | 30K | 20 |
| 20/12/2018 | -0,01% | -0,01 | 132,39 | 132,39 | 132,02 | 132,40 | 24K | 21 |
| 19/12/2018 | 0,00% | 0,00 | 132,40 | 131,51 | 131,51 | 132,40 | 31K | 17 |
| 18/12/2018 | 0,30% | 0,40 | 132,40 | 132,40 | 131,99 | 132,40 | 33K | 13 |
| 17/12/2018 | 0,00% | 0,00 | 132,00 | 132,00 | 130,30 | 132,10 | 112K | 35 |
| 14/12/2018 | 0,00% | 0,00 | 132,00 | 131,99 | 131,63 | 132,00 | 232K | 25 |
| 13/12/2018 | 0,24% | 0,32 | 132,00 | 132,00 | 128,00 | 132,00 | 737K | 56 |
| 12/12/2018 | -0,16% | -0,21 | 131,68 | 131,89 | 131,68 | 132,80 | 19K | 16 |
| 11/12/2018 | 0,21% | 0,28 | 131,89 | 132,01 | 131,89 | 133,42 | 242K | 35 |
| 10/12/2018 | -0,20% | -0,27 | 131,61 | 131,88 | 131,61 | 131,88 | 791 | 4 |
| 07/12/2018 | -0,84% | -1,12 | 131,88 | 131,74 | 131,73 | 132,01 | 2K | 7 |
| 06/12/2018 | 0,38% | 0,50 | 133,00 | 131,89 | 131,00 | 133,00 | 4K | 12 |
| 05/12/2018 | 0,38% | 0,50 | 132,50 | 131,99 | 131,94 | 132,50 | 12K | 15 |
| 04/12/2018 | 0,00% | 0,00 | 132,00 | 131,67 | 131,67 | 132,00 | 5K | 8 |
| 03/12/2018 | 1,59% | 2,07 | 132,00 | 129,98 | 129,87 | 132,00 | 44K | 30 |
| 30/11/2018 | -0,05% | -0,07 | 129,93 | 130,00 | 129,93 | 130,00 | 20K | 13 |
| 29/11/2018 | 1,33% | 1,70 | 130,00 | 129,80 | 129,80 | 130,00 | 9K | 13 |
| 28/11/2018 | -1,31% | -1,70 | 128,30 | 130,00 | 127,00 | 130,00 | 25K | 25 |
| 27/11/2018 | 0,39% | 0,50 | 130,00 | 129,99 | 129,21 | 130,00 | 10K | 14 |
| 26/11/2018 | -0,38% | -0,50 | 129,50 | 128,60 | 128,60 | 130,24 | 24K | 11 |
| 23/11/2018 | 0,00% | 0,00 | 130,00 | 130,00 | 127,00 | 130,00 | 51K | 25 |
| 22/11/2018 | 0,78% | 1,00 | 130,00 | 129,91 | 129,88 | 130,00 | 14K | 14 |
| 21/11/2018 | -0,39% | -0,50 | 129,00 | 129,50 | 129,00 | 129,90 | 442K | 44 |
Date,Open,High,Low,Close,Volume
22-Apr-19,147.89,147.89,145.00,145.00,34884
18-Apr-19,144.12,147.00,144.00,146.50,121881
17-Apr-19,145.80,145.80,144.00,144.11,45435
16-Apr-19,145.32,145.50,144.41,144.41,118219
15-Apr-19,145.00,145.00,144.15,145.00,58974
12-Apr-19,145.00,145.00,144.44,144.91,30361
11-Apr-19,144.95,144.99,144.00,144.44,18351
10-Apr-19,144.99,145.00,144.90,144.95,8842
09-Apr-19,145.00,145.00,143.50,144.67,16211
08-Apr-19,143.50,145.00,143.49,145.00,34530
05-Apr-19,146.45,146.45,145.81,145.90,16066
04-Apr-19,144.85,146.46,144.85,146.46,53640
03-Apr-19,144.80,146.50,144.75,145.40,11054
02-Apr-19,145.30,146.50,144.75,144.75,45075
01-Apr-19,143.92,145.39,143.92,144.81,78820
29-Mar-19,142.34,143.92,140.56,143.92,57886
28-Mar-19,142.11,142.50,141.30,142.34,19346
27-Mar-19,143.46,143.46,140.57,140.57,42295
26-Mar-19,143.46,143.47,142.01,143.47,13601
25-Mar-19,143.34,143.35,142.53,143.00,15175
22-Mar-19,142.00,143.40,141.11,143.36,95664
21-Mar-19,140.56,142.09,140.56,142.00,38778
20-Mar-19,142.99,143.00,140.55,140.55,1780993
19-Mar-19,142.59,143.00,142.59,143.00,9865
18-Mar-19,143.49,143.49,142.99,143.00,13166
15-Mar-19,143.50,143.50,142.00,142.99,154799
14-Mar-19,143.50,143.50,142.20,142.20,145837
13-Mar-19,143.49,143.50,142.50,143.50,12194
12-Mar-19,143.50,143.50,143.50,143.50,6170
11-Mar-19,143.95,144.00,142.50,143.50,102168
08-Mar-19,143.02,143.95,143.01,143.95,13371
07-Mar-19,144.50,144.50,139.30,143.95,52046
06-Mar-19,144.85,144.85,143.29,144.50,7071
01-Mar-19,144.00,144.00,143.90,144.00,22316
28-Feb-19,138.02,144.17,137.60,144.00,53350
27-Feb-19,142.00,142.00,137.60,138.02,28584
26-Feb-19,138.93,141.00,137.60,141.00,78906
25-Feb-19,141.99,142.00,137.50,137.52,147543
22-Feb-19,141.79,142.50,141.79,142.30,1993
21-Feb-19,141.01,141.79,141.01,141.79,2835
20-Feb-19,142.00,142.69,141.00,142.50,181752
19-Feb-19,141.56,142.40,141.25,142.00,18568
18-Feb-19,143.56,143.56,140.02,140.02,18896
15-Feb-19,143.00,143.56,141.40,142.00,75311
14-Feb-19,142.00,142.00,141.87,142.00,306858
13-Feb-19,141.00,142.99,140.31,141.55,66168
12-Feb-19,143.50,145.71,143.50,145.50,9548
11-Feb-19,143.00,143.50,143.00,143.50,7891
08-Feb-19,142.10,142.10,142.10,142.10,284
07-Feb-19,144.49,144.49,142.00,142.87,8720
06-Feb-19,146.73,146.73,138.00,142.50,100338
05-Feb-19,146.47,146.47,145.03,145.09,38638
04-Feb-19,146.80,146.80,145.82,145.82,12748
01-Feb-19,146.80,146.80,145.31,146.80,131773
31-Jan-19,146.80,146.80,145.00,146.79,5415
30-Jan-19,142.00,145.19,141.80,145.19,9617
29-Jan-19,146.80,146.80,140.20,143.00,72122
28-Jan-19,146.50,146.80,146.50,146.80,188510
24-Jan-19,146.79,148.00,146.78,146.80,500758
23-Jan-19,146.79,146.80,146.42,146.80,3225
22-Jan-19,145.10,146.80,145.10,146.80,21701
21-Jan-19,143.55,145.25,143.00,144.95,30672
18-Jan-19,143.66,144.54,143.01,143.55,8658
17-Jan-19,144.55,144.60,144.55,144.60,25015
16-Jan-19,144.60,144.60,144.60,144.60,1879
15-Jan-19,143.50,144.94,143.45,144.94,73629
14-Jan-19,143.50,143.50,143.13,143.50,1863
11-Jan-19,143.26,143.50,143.26,143.50,7163
10-Jan-19,141.50,142.00,141.50,141.70,60341
09-Jan-19,141.50,141.55,141.40,141.49,2121
08-Jan-19,144.00,145.00,140.01,140.01,45302
07-Jan-19,149.00,149.00,140.00,144.00,36443
04-Jan-19,149.00,149.00,148.25,148.82,47498
03-Jan-19,149.00,149.00,148.21,149.00,15922
02-Jan-19,149.00,149.00,148.00,149.00,103538
28-Dec-18,144.68,150.00,143.00,150.00,49907
27-Dec-18,139.05,144.95,139.05,144.49,43169
26-Dec-18,133.42,145.00,133.41,139.05,119965
21-Dec-18,132.73,133.42,132.73,133.42,30250
20-Dec-18,132.39,132.40,132.02,132.39,24228
19-Dec-18,131.51,132.40,131.51,132.40,30705
18-Dec-18,132.40,132.40,131.99,132.40,32615
17-Dec-18,132.00,132.10,130.30,132.00,112321
14-Dec-18,131.99,132.00,131.63,132.00,231789
13-Dec-18,132.00,132.00,128.00,132.00,736914
12-Dec-18,131.89,132.80,131.68,131.68,18534
11-Dec-18,132.01,133.42,131.89,131.89,242253
10-Dec-18,131.88,131.88,131.61,131.61,791
07-Dec-18,131.74,132.01,131.73,131.88,2241
06-Dec-18,131.89,133.00,131.00,133.00,4117
05-Dec-18,131.99,132.50,131.94,132.50,11888
04-Dec-18,131.67,132.00,131.67,132.00,4883
03-Dec-18,129.98,132.00,129.87,132.00,44247
30-Nov-18,130.00,130.00,129.93,129.93,20279
29-Nov-18,129.80,130.00,129.80,130.00,9486
28-Nov-18,130.00,130.00,127.00,128.30,25253
27-Nov-18,129.99,130.00,129.21,130.00,10112
26-Nov-18,128.60,130.24,128.60,129.50,24191
23-Nov-18,130.00,130.00,127.00,130.00,51073
22-Nov-18,129.91,130.00,129.88,130.00,14422
21-Nov-18,129.50,129.90,129.00,129.00,441536
19-Nov-18,128.99,129.50,128.11,129.50,441536
16-Nov-18,127.50,129.00,127.50,129.00,441536
14-Nov-18,128.05,128.05,127.50,127.50,441536
13-Nov-18,127.48,129.00,127.47,128.00,441536
12-Nov-18,126.55,127.48,126.00,127.48,441536
09-Nov-18,127.08,127.08,126.55,126.55,441536
08-Nov-18,128.00,128.00,127.01,127.80,441536
07-Nov-18,129.90,129.90,123.80,126.00,441536
06-Nov-18,124.70,125.55,124.62,125.31,441536
05-Nov-18,125.29,125.29,124.00,124.80,441536
01-Nov-18,122.99,125.30,122.99,125.30,441536
31-Oct-18,121.00,122.99,121.00,122.99,441536
30-Oct-18,121.88,121.88,120.90,121.00,441536
29-Oct-18,120.69,120.69,120.25,120.25,441536
26-Oct-18,120.61,122.05,120.00,120.25,441536
25-Oct-18,122.00,122.00,120.00,120.52,441536
24-Oct-18,122.51,122.94,122.50,122.70,441536
23-Oct-18,121.77,123.49,121.77,123.20,441536
22-Oct-18,122.68,122.70,120.00,121.87,441536
19-Oct-18,120.99,122.68,120.99,122.67,441536
18-Oct-18,121.00,121.00,120.40,120.68,441536
17-Oct-18,119.00,119.99,118.99,119.99,441536
16-Oct-18,119.99,119.99,119.00,119.00,441536
15-Oct-18,119.99,119.99,119.00,119.99,441536
11-Oct-18,120.00,120.00,118.51,119.00,441536
10-Oct-18,119.99,120.00,119.99,120.00,441536
09-Oct-18,120.00,120.00,119.00,120.00,441536
08-Oct-18,119.42,119.42,119.35,119.35,441536
05-Oct-18,125.46,125.46,119.42,119.42,441536
04-Oct-18,119.69,119.69,119.49,119.49,441536
03-Oct-18,119.69,119.69,119.69,119.69,441536
02-Oct-18,120.25,120.25,118.00,119.69,441536
01-Oct-18,120.49,120.52,119.00,119.00,441536
*exoneração de responsabilidade