Cotação atual, histórico e gráfico do papel: ONEF11

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 ONEF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/09/2021	0,01%	0,01	144,11	144,10	144,10	145,50	8K	18
15/09/2021	0,76%	1,08	144,10	144,03	142,42	144,12	34K	33
14/09/2021	0,70%	1,00	143,02	142,99	142,96	146,96	90K	50
13/09/2021	0,01%	0,02	142,02	143,50	142,02	143,50	15K	69
10/09/2021	0,69%	0,97	142,00	141,04	141,00	143,12	49K	50
09/09/2021	-0,68%	-0,97	141,03	140,99	139,98	142,00	72K	67
08/09/2021	-1,38%	-1,99	142,00	143,70	142,00	145,00	69K	44
06/09/2021	-0,01%	-0,01	143,99	143,89	143,34	144,00	20K	20
03/09/2021	-0,69%	-1,00	144,00	147,04	144,00	147,04	77K	121
02/09/2021	1,35%	1,93	145,00	144,21	143,00	146,01	136K	287
01/09/2021	-1,97%	-2,88	143,07	145,95	143,01	145,99	21K	51

31/08/2021	3,47%	4,89	145,95	142,24	140,80	146,00	129K	51
30/08/2021	0,33%	0,46	141,06	141,01	140,77	142,75	78K	21
27/08/2021	-0,71%	-1,00	140,60	144,19	140,45	144,19	127K	42
26/08/2021	0,35%	0,50	141,60	141,38	141,17	148,00	3M	528
25/08/2021	0,57%	0,80	141,10	140,30	140,30	145,00	300K	65
24/08/2021	0,00%	0,00	140,30	140,99	140,30	140,99	98K	16
23/08/2021	0,21%	0,30	140,30	140,00	140,00	140,99	47K	26
20/08/2021	0,72%	1,00	140,00	140,19	136,99	140,45	135K	34
19/08/2021	-0,72%	-1,01	139,00	138,11	138,10	140,47	61K	125
18/08/2021	-0,35%	-0,49	140,01	140,50	139,57	140,98	61K	50
17/08/2021	-0,35%	-0,50	140,50	140,02	140,02	141,40	161K	29
16/08/2021	-0,01%	-0,02	141,00	141,02	140,02	141,02	80K	62
13/08/2021	-0,34%	-0,48	141,02	141,50	140,53	143,83	124K	306
12/08/2021	-0,11%	-0,16	141,50	141,68	141,50	144,36	167K	190
11/08/2021	0,11%	0,16	141,66	141,50	141,50	142,86	31K	62
10/08/2021	-0,97%	-1,39	141,50	142,03	141,01	142,03	28K	34
09/08/2021	0,87%	1,23	142,89	144,53	141,75	144,55	38K	28
06/08/2021	-1,04%	-1,49	141,66	141,01	141,01	144,65	33K	31
05/08/2021	0,02%	0,03	143,15	143,12	143,11	143,96	60K	125
04/08/2021	-0,54%	-0,77	143,12	144,85	143,12	144,85	73K	24
03/08/2021	-0,08%	-0,11	143,89	144,00	143,07	144,90	10K	18
02/08/2021	0,68%	0,97	144,00	143,00	143,00	144,03	46K	21
30/07/2021	-0,12%	-0,17	143,03	144,89	143,03	144,89	31K	71
29/07/2021	0,34%	0,49	143,20	143,04	143,01	144,97	49K	28
28/07/2021	0,06%	0,08	142,71	142,71	142,71	144,98	12K	21
27/07/2021	-0,98%	-1,41	142,63	144,04	142,63	144,98	26K	36
26/07/2021	-0,66%	-0,95	144,04	144,50	142,55	144,99	26K	27
23/07/2021	0,00%	0,00	144,99	145,99	142,23	145,99	33K	24
22/07/2021	3,03%	4,27	144,99	140,88	140,72	144,99	93K	41
21/07/2021	-0,78%	-1,10	140,72	141,82	140,42	141,95	25K	45
20/07/2021	-0,05%	-0,07	141,82	141,89	140,10	141,89	24K	30
19/07/2021	0,63%	0,89	141,89	140,28	140,04	141,95	84K	40
16/07/2021	0,51%	0,72	141,00	140,90	140,14	141,97	43K	13
15/07/2021	-0,44%	-0,62	140,28	140,90	140,06	141,79	58K	34
14/07/2021	0,00%	0,00	140,90	140,90	140,90	141,00	8K	11
13/07/2021	0,99%	1,38	140,90	140,00	139,03	141,95	44K	45
12/07/2021	1,42%	1,96	139,52	137,60	137,60	140,92	35K	40
08/07/2021	-0,01%	-0,01	137,56	137,53	137,52	139,98	88K	30
07/07/2021	-2,40%	-3,39	137,57	140,48	137,01	140,49	117K	47
06/07/2021	2,59%	3,56	140,96	137,40	135,52	140,96	42K	33
05/07/2021	-0,36%	-0,49	137,40	134,99	134,99	137,40	25K	33
02/07/2021	2,19%	2,96	137,89	134,62	134,61	137,90	11K	26
01/07/2021	0,53%	0,71	134,93	136,89	134,23	136,90	16K	37
30/06/2021	-0,21%	-0,28	134,22	134,58	134,11	136,00	16K	32
29/06/2021	-1,75%	-2,40	134,50	134,08	134,08	137,80	48K	18
28/06/2021	-1,51%	-2,10	136,90	138,22	128,00	138,22	215K	57
25/06/2021	-2,48%	-3,53	139,00	142,53	138,50	142,56	413K	231
24/06/2021	-0,19%	-0,27	142,53	142,84	142,53	143,00	182K	183
23/06/2021	-0,04%	-0,05	142,80	142,68	142,67	142,80	86K	52
22/06/2021	0,13%	0,19	142,85	144,48	142,68	144,48	13K	11
21/06/2021	-0,24%	-0,34	142,66	141,28	141,27	144,60	120K	22
18/06/2021	1,43%	2,01	143,00	141,81	141,00	143,00	82K	25
17/06/2021	0,30%	0,42	140,99	140,18	140,16	140,99	65K	29
16/06/2021	0,39%	0,55	140,57	140,01	140,01	140,57	34K	21
15/06/2021	-0,24%	-0,33	140,02	139,24	139,24	140,35	62K	43
14/06/2021	0,96%	1,34	140,35	139,01	139,01	140,35	127K	39
11/06/2021	0,00%	0,00	139,01	139,02	139,01	140,44	91K	50
10/06/2021	-0,42%	-0,59	139,01	139,89	139,00	139,89	76K	124
09/06/2021	-0,30%	-0,42	139,60	140,10	139,28	140,92	187K	216
08/06/2021	-0,74%	-1,04	140,02	141,50	138,22	141,97	335K	208
07/06/2021	0,04%	0,06	141,06	141,00	141,00	141,79	88K	44
04/06/2021	0,25%	0,35	141,00	141,85	140,30	141,85	359K	73
02/06/2021	-0,25%	-0,35	140,65	141,81	140,01	141,92	227K	61
01/06/2021	0,00%	0,00	141,00	141,00	140,29	141,87	209K	86
31/05/2021	-0,70%	-1,00	141,00	143,24	141,00	143,24	498K	52
28/05/2021	0,54%	0,76	142,00	142,76	141,12	142,80	31K	24
27/05/2021	0,09%	0,13	141,24	143,00	141,01	143,22	28K	28
26/05/2021	0,09%	0,13	141,11	141,00	140,65	143,90	45K	67
25/05/2021	0,50%	0,70	140,98	140,95	140,33	141,00	109K	69
24/05/2021	-0,16%	-0,22	140,28	140,97	140,25	140,97	87K	88
21/05/2021	0,18%	0,25	140,50	140,98	140,25	141,00	215K	30
20/05/2021	0,09%	0,13	140,25	140,12	140,12	141,00	134K	36
19/05/2021	0,05%	0,07	140,12	140,07	140,07	140,79	45K	27
18/05/2021	0,02%	0,03	140,05	140,03	140,02	140,68	34K	18
17/05/2021	0,01%	0,01	140,02	140,01	140,01	140,79	27K	81
14/05/2021	0,00%	0,00	140,01	140,65	140,01	140,85	47K	38
13/05/2021	-0,42%	-0,59	140,01	140,11	140,01	140,11	46K	43
12/05/2021	-0,28%	-0,39	140,60	140,96	140,10	141,00	440K	98
11/05/2021	-0,32%	-0,45	140,99	140,13	140,10	141,00	146K	49
10/05/2021	0,33%	0,47	141,44	140,97	140,01	141,44	56K	36
07/05/2021	0,48%	0,67	140,97	140,00	140,00	141,49	176K	68
06/05/2021	-0,15%	-0,21	140,30	141,55	140,20	141,55	12K	24
05/05/2021	-0,35%	-0,50	140,51	140,51	140,51	141,00	16K	8
04/05/2021	0,01%	0,01	141,01	140,53	140,00	141,80	116K	51
03/05/2021	0,53%	0,74	141,00	140,26	140,26	141,69	19K	23
30/04/2021	-0,10%	-0,14	140,26	140,19	140,19	142,09	21K	23
29/04/2021	0,29%	0,40	140,40	140,91	140,23	141,83	14K	18
28/04/2021	0,00%	0,00	140,00	140,30	140,00	141,00	136K	74
27/04/2021	-0,53%	-0,75	140,00	140,90	139,51	140,94	512K	92
26/04/2021	0,25%	0,35	140,75	140,40	139,51	140,90	100K	49
23/04/2021	-0,21%	-0,29	140,40	140,69	139,71	140,70	11K	21
22/04/2021	0,14%	0,19	140,69	139,53	139,53	140,89	188K	14
20/04/2021	0,35%	0,49	140,50	140,01	139,50	140,50	129K	48
19/04/2021	0,05%	0,07	140,01	139,94	138,73	140,41	215K	61
16/04/2021	0,98%	1,36	139,94	140,00	139,11	140,00	36K	59
15/04/2021	-1,26%	-1,77	138,58	140,01	138,56	140,41	139K	124
14/04/2021	0,29%	0,41	140,35	139,45	139,05	140,95	53K	80
13/04/2021	-0,33%	-0,46	139,94	138,81	138,81	140,00	10K	18
12/04/2021	-0,39%	-0,55	140,40	138,55	138,55	140,95	19K	39
09/04/2021	0,68%	0,95	140,95	140,00	138,02	140,95	144K	43
08/04/2021	0,64%	0,89	140,00	140,00	139,99	140,00	19K	15
07/04/2021	-1,69%	-2,39	139,11	140,59	139,10	141,50	194K	82
06/04/2021	0,63%	0,89	141,50	140,70	140,09	141,50	86K	28
05/04/2021	-0,06%	-0,08	140,61	139,00	138,00	140,90	318K	97
01/04/2021	-0,37%	-0,52	140,69	141,02	140,69	142,60	22K	27
31/03/2021	-1,25%	-1,79	141,21	142,99	141,21	143,00	23K	25
30/03/2021	1,27%	1,79	143,00	141,21	141,21	143,00	21K	21
29/03/2021	0,00%	0,00	141,21	141,21	141,21	142,89	43K	31
26/03/2021	0,01%	0,01	141,21	141,21	141,20	141,21	54K	16
25/03/2021	0,32%	0,45	141,20	140,81	140,75	142,42	51K	13
24/03/2021	-1,55%	-2,21	140,75	142,95	140,72	142,95	18K	18
23/03/2021	0,68%	0,96	142,96	142,00	140,05	143,18	209K	99
22/03/2021	0,12%	0,17	142,00	141,84	141,83	142,94	99K	37
19/03/2021	-0,94%	-1,35	141,83	142,75	141,83	142,75	10K	12
18/03/2021	0,41%	0,58	143,18	142,59	142,59	144,00	17K	25
17/03/2021	1,13%	1,60	142,60	141,70	141,69	143,25	125K	59
16/03/2021	1,44%	2,00	141,00	141,00	140,00	141,70	329K	78
15/03/2021	-2,12%	-3,01	139,00	140,72	139,00	142,00	59K	55
12/03/2021	-2,66%	-3,88	142,01	142,53	141,01	145,89	99K	93
11/03/2021	2,02%	2,89	145,89	142,01	141,50	146,12	313K	306
10/03/2021	-0,35%	-0,50	143,00	141,10	141,10	146,13	193K	40
09/03/2021	-0,83%	-1,20	143,50	144,70	143,50	144,70	76K	29
08/03/2021	-	-	144,70	145,68	143,01	146,10	49K	55

Date,Open,High,Low,Close,Volume
16-Sep-21,144.10,145.50,144.10,144.11,7954
15-Sep-21,144.03,144.12,142.42,144.10,34204
14-Sep-21,142.99,146.96,142.96,143.02,90456
13-Sep-21,143.50,143.50,142.02,142.02,14920
10-Sep-21,141.04,143.12,141.00,142.00,49330
09-Sep-21,140.99,142.00,139.98,141.03,72000
08-Sep-21,143.70,145.00,142.00,142.00,69128
06-Sep-21,143.89,144.00,143.34,143.99,19861
03-Sep-21,147.04,147.04,144.00,144.00,77217
02-Sep-21,144.21,146.01,143.00,145.00,136063
01-Sep-21,145.95,145.99,143.01,143.07,20742
31-Aug-21,142.24,146.00,140.80,145.95,129228
30-Aug-21,141.01,142.75,140.77,141.06,78491
27-Aug-21,144.19,144.19,140.45,140.60,126830
26-Aug-21,141.38,148.00,141.17,141.60,2952004
25-Aug-21,140.30,145.00,140.30,141.10,299646
24-Aug-21,140.99,140.99,140.30,140.30,98214
23-Aug-21,140.00,140.99,140.00,140.30,46508
20-Aug-21,140.19,140.45,136.99,140.00,134510
19-Aug-21,138.11,140.47,138.10,139.00,60904
18-Aug-21,140.50,140.98,139.57,140.01,60775
17-Aug-21,140.02,141.40,140.02,140.50,161320
16-Aug-21,141.02,141.02,140.02,141.00,79797
13-Aug-21,141.50,143.83,140.53,141.02,123991
12-Aug-21,141.68,144.36,141.50,141.50,167311
11-Aug-21,141.50,142.86,141.50,141.66,30609
10-Aug-21,142.03,142.03,141.01,141.50,27627
09-Aug-21,144.53,144.55,141.75,142.89,37987
06-Aug-21,141.01,144.65,141.01,141.66,32917
05-Aug-21,143.12,143.96,143.11,143.15,60219
04-Aug-21,144.85,144.85,143.12,143.12,73223
03-Aug-21,144.00,144.90,143.07,143.89,9509
02-Aug-21,143.00,144.03,143.00,144.00,46070
30-Jul-21,144.89,144.89,143.03,143.03,31279
29-Jul-21,143.04,144.97,143.01,143.20,49220
28-Jul-21,142.71,144.98,142.71,142.71,12168
27-Jul-21,144.04,144.98,142.63,142.63,25709
26-Jul-21,144.50,144.99,142.55,144.04,25628
23-Jul-21,145.99,145.99,142.23,144.99,32887
22-Jul-21,140.88,144.99,140.72,144.99,92532
21-Jul-21,141.82,141.95,140.42,140.72,25412
20-Jul-21,141.89,141.89,140.10,141.82,24411
19-Jul-21,140.28,141.95,140.04,141.89,84432
16-Jul-21,140.90,141.97,140.14,141.00,42723
15-Jul-21,140.90,141.79,140.06,140.28,58159
14-Jul-21,140.90,141.00,140.90,140.90,7890
13-Jul-21,140.00,141.95,139.03,140.90,43563
12-Jul-21,137.60,140.92,137.60,139.52,35228
08-Jul-21,137.53,139.98,137.52,137.56,88182
07-Jul-21,140.48,140.49,137.01,137.57,117196
06-Jul-21,137.40,140.96,135.52,140.96,41926
05-Jul-21,134.99,137.40,134.99,137.40,25334
02-Jul-21,134.62,137.90,134.61,137.89,10574
01-Jul-21,136.89,136.90,134.23,134.93,16242
30-Jun-21,134.58,136.00,134.11,134.22,15620
29-Jun-21,134.08,137.80,134.08,134.50,48096
28-Jun-21,138.22,138.22,128.00,136.90,214978
25-Jun-21,142.53,142.56,138.50,139.00,412681
24-Jun-21,142.84,143.00,142.53,142.53,182389
23-Jun-21,142.68,142.80,142.67,142.80,86076
22-Jun-21,144.48,144.48,142.68,142.85,13005
21-Jun-21,141.28,144.60,141.27,142.66,120449
18-Jun-21,141.81,143.00,141.00,143.00,81893
17-Jun-21,140.18,140.99,140.16,140.99,65318
16-Jun-21,140.01,140.57,140.01,140.57,33947
15-Jun-21,139.24,140.35,139.24,140.02,62265
14-Jun-21,139.01,140.35,139.01,140.35,126952
11-Jun-21,139.02,140.44,139.01,139.01,90741
10-Jun-21,139.89,139.89,139.00,139.01,75669
09-Jun-21,140.10,140.92,139.28,139.60,186683
08-Jun-21,141.50,141.97,138.22,140.02,334506
07-Jun-21,141.00,141.79,141.00,141.06,88287
04-Jun-21,141.85,141.85,140.30,141.00,358777
02-Jun-21,141.81,141.92,140.01,140.65,226791
01-Jun-21,141.00,141.87,140.29,141.00,209172
31-May-21,143.24,143.24,141.00,141.00,497816
28-May-21,142.76,142.80,141.12,142.00,30660
27-May-21,143.00,143.22,141.01,141.24,27784
26-May-21,141.00,143.90,140.65,141.11,45023
25-May-21,140.95,141.00,140.33,140.98,109277
24-May-21,140.97,140.97,140.25,140.28,87243
21-May-21,140.98,141.00,140.25,140.50,215471
20-May-21,140.12,141.00,140.12,140.25,134465
19-May-21,140.07,140.79,140.07,140.12,45269
18-May-21,140.03,140.68,140.02,140.05,34080
17-May-21,140.01,140.79,140.01,140.02,27039
14-May-21,140.65,140.85,140.01,140.01,46813
13-May-21,140.11,140.11,140.01,140.01,46206
12-May-21,140.96,141.00,140.10,140.60,440157
11-May-21,140.13,141.00,140.10,140.99,145513
10-May-21,140.97,141.44,140.01,141.44,55590
07-May-21,140.00,141.49,140.00,140.97,176102
06-May-21,141.55,141.55,140.20,140.30,11646
05-May-21,140.51,141.00,140.51,140.51,16165
04-May-21,140.53,141.80,140.00,141.01,115977
03-May-21,140.26,141.69,140.26,141.00,18922
30-Apr-21,140.19,142.09,140.19,140.26,20882
29-Apr-21,140.91,141.83,140.23,140.40,13833
28-Apr-21,140.30,141.00,140.00,140.00,135799
27-Apr-21,140.90,140.94,139.51,140.00,511973
26-Apr-21,140.40,140.90,139.51,140.75,100035
23-Apr-21,140.69,140.70,139.71,140.40,11498
22-Apr-21,139.53,140.89,139.53,140.69,188159
20-Apr-21,140.01,140.50,139.50,140.50,128612
19-Apr-21,139.94,140.41,138.73,140.01,215144
16-Apr-21,140.00,140.00,139.11,139.94,35746
15-Apr-21,140.01,140.41,138.56,138.58,138871
14-Apr-21,139.45,140.95,139.05,140.35,53485
13-Apr-21,138.81,140.00,138.81,139.94,9894
12-Apr-21,138.55,140.95,138.55,140.40,19013
09-Apr-21,140.00,140.95,138.02,140.95,144281
08-Apr-21,140.00,140.00,139.99,140.00,18619
07-Apr-21,140.59,141.50,139.10,139.11,194343
06-Apr-21,140.70,141.50,140.09,141.50,86362
05-Apr-21,139.00,140.90,138.00,140.61,318295
01-Apr-21,141.02,142.60,140.69,140.69,22273
31-Mar-21,142.99,143.00,141.21,141.21,22911
30-Mar-21,141.21,143.00,141.21,143.00,20879
29-Mar-21,141.21,142.89,141.21,141.21,43371
26-Mar-21,141.21,141.21,141.20,141.21,54224
25-Mar-21,140.81,142.42,140.75,141.20,50927
24-Mar-21,142.95,142.95,140.72,140.75,18163
23-Mar-21,142.00,143.18,140.05,142.96,209224
22-Mar-21,141.84,142.94,141.83,142.00,99088
19-Mar-21,142.75,142.75,141.83,141.83,10216
18-Mar-21,142.59,144.00,142.59,143.18,17037
17-Mar-21,141.70,143.25,141.69,142.60,124857
16-Mar-21,141.00,141.70,140.00,141.00,328743
15-Mar-21,140.72,142.00,139.00,139.00,59126
12-Mar-21,142.53,145.89,141.01,142.01,99477
11-Mar-21,142.01,146.12,141.50,145.89,312899
10-Mar-21,141.10,146.13,141.10,143.00,193023
09-Mar-21,144.70,144.70,143.50,143.50,76280
08-Mar-21,145.68,146.10,143.01,144.70,49404

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ONEF11

cotações, gráficos e mais...