papéis
login
mais

Cotação atual, histórico e gráfico do papel: ONEF11

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
08/07/20203,34%4,95153,00148,08148,00153,2571K44
07/07/2020-1,35%-2,02148,05150,00147,00150,88129K115
06/07/20200,21%0,32150,07150,00149,89150,9225K19
03/07/2020-0,50%-0,75149,75150,72149,53150,9758K43
02/07/2020-0,46%-0,70150,50151,23150,50151,5426K32
01/07/20200,13%0,20151,20150,60150,00152,00310K129
30/06/20200,67%1,00151,00149,85149,85152,0016K25
29/06/2020-2,15%-3,30150,00154,98149,85154,9850K24
26/06/20200,33%0,50153,30154,90153,30154,9017K5
25/06/20200,92%1,40152,80151,41149,52153,5087K42
24/06/2020-1,04%-1,59151,40152,99149,00152,99125K283
23/06/20202,32%3,47152,99150,20149,20154,54181K42
22/06/20200,01%0,02149,52149,00147,91151,51335K606
19/06/20201,67%2,46149,50149,20147,03149,50190K49
18/06/20200,03%0,05147,04146,98146,41149,4564K52
17/06/2020-0,51%-0,76146,99146,70146,00147,49141K53
16/06/20200,01%0,01147,75145,26145,26147,7627K33
15/06/20201,74%2,53147,74145,21144,99147,7448K36
12/06/2020-0,28%-0,41145,21142,81142,81145,6720K31
10/06/20200,08%0,12145,62145,50145,09146,1954K31
09/06/2020-0,07%-0,10145,50145,70141,33145,70112K80
08/06/20200,04%0,06145,60145,54144,50148,8578K43
05/06/2020-0,29%-0,42145,54146,15145,51150,0164K57
04/06/20200,01%0,01145,96146,02145,96146,0261K20
03/06/20201,68%2,41145,95143,54143,09146,15196K127
02/06/20200,24%0,34143,54143,60143,00143,7571K78
01/06/20200,13%0,18143,20143,07143,00144,05111K71
29/05/2020-0,47%-0,68143,02143,52143,01144,47179K46
28/05/2020-0,68%-0,99143,70144,68143,59144,6867K59
27/05/20201,14%1,63144,69143,80143,11144,7087K108
26/05/2020-0,31%-0,44143,06143,50143,05144,1576K66
25/05/2020-0,06%-0,09143,50143,03143,03143,9997K121
22/05/20200,35%0,50143,59143,49143,05144,50102K55
21/05/2020-0,63%-0,91143,09143,32143,00144,06116K76
20/05/20200,69%0,99144,00143,00143,00144,4988K57
19/05/20200,01%0,01143,01143,00142,70143,19121K141
18/05/2020-0,62%-0,89143,00143,89142,48143,9053K70
15/05/2020-0,08%-0,11143,89143,99141,70143,99281K215
14/05/20200,70%1,00144,00142,53141,02144,00144K115
13/05/20200,00%0,00143,00142,50142,02143,4936K100
12/05/20201,06%1,50143,00141,80141,51143,01155K147
11/05/2020-1,70%-2,44141,50142,57141,50143,0491K56
08/05/20201,00%1,43143,94144,70140,34144,7122K17
07/05/2020-0,41%-0,59142,51144,73142,51144,7366K44
06/05/2020-0,62%-0,89143,10143,99143,10143,9959K23
05/05/20201,66%2,35143,99144,74142,50144,7494K32
04/05/2020-0,68%-0,97141,64144,70141,50144,7074K37
30/04/20200,57%0,81142,61142,50141,56143,9792K51
29/04/2020-1,40%-2,02141,80142,22141,80142,22399K45
28/04/2020-0,27%-0,39143,82145,00143,00145,0039K61
27/04/20200,49%0,71144,21146,50141,00146,50117K44
24/04/20200,00%0,00143,50143,63142,34145,9345K72
23/04/2020-0,35%-0,50143,50144,00142,99145,00235K123
22/04/20200,45%0,64144,00141,11141,11144,00141K104
20/04/20200,94%1,34143,36143,39140,53143,39150K100
17/04/2020-0,20%-0,28142,02144,80141,00144,8186K22
16/04/20200,04%0,05142,30142,25142,25143,9239K23
15/04/2020-0,04%-0,05142,25141,81141,00142,28173K186
14/04/20201,26%1,77142,30142,55141,03142,8023K37
13/04/2020-1,91%-2,74140,53143,11138,00143,29119K68
09/04/20200,12%0,17143,27143,26143,25143,7215K16
08/04/20200,14%0,20143,10144,81142,94144,8159K14
07/04/20200,63%0,90142,90142,39141,54143,0263K37
06/04/2020-0,91%-1,31142,00140,36140,36145,00129K36
03/04/2020-1,02%-1,48143,31144,82138,15144,8257K49
02/04/20204,92%6,79144,79143,05137,75144,7924K49
01/04/2020-2,82%-4,00138,00144,99135,01144,9982K51
31/03/2020-1,39%-2,00142,00144,29140,03144,2969K21
30/03/20204,35%6,00144,00144,00142,00144,5030K16
27/03/20201,97%2,66138,00135,50134,10141,49561K628
26/03/2020-6,01%-8,66135,34133,11133,11144,49484K76
25/03/20208,21%10,93144,00148,99135,05148,99217K81
24/03/20202,52%3,27133,07138,00132,33145,01230K56
23/03/2020-13,47%-20,20129,80127,00126,99129,98101K32
20/03/20207,58%10,57150,00139,46139,43150,00291K80
19/03/202010,66%13,43139,43126,00124,75139,43389K219
18/03/2020-16,56%-25,01126,00151,01125,00151,01225K98
17/03/2020-0,59%-0,89151,01153,00150,01153,00360K58
16/03/2020-2,88%-4,50151,90151,02151,00152,48308K280
13/03/20203,23%4,90156,40152,99152,01162,00383K78
12/03/2020-1,78%-2,75151,50154,00148,99154,002M294
11/03/2020-2,53%-4,00154,25156,76153,52159,90366K57
10/03/2020-0,01%-0,02158,25158,31158,25159,14301K121
09/03/2020-4,54%-7,53158,27164,00150,00164,00314K593
06/03/20200,48%0,80165,80164,00155,00167,97632K644
05/03/2020-0,03%-0,05165,00165,05165,00167,80245K64
04/03/2020-0,27%-0,45165,05165,20163,60165,90167K118
03/03/20201,14%1,86165,50165,00163,02165,5086K49
02/03/2020-0,82%-1,36163,64164,94162,01165,65178K95
28/02/20202,17%3,50165,00163,99161,52165,00319K117
27/02/2020-1,52%-2,50161,50164,00161,50164,01132K73
26/02/2020-0,36%-0,59164,00163,26161,99164,59243K68
21/02/20200,88%1,44164,59163,15163,15164,72131K63
20/02/2020-0,82%-1,35163,15165,00163,05165,25198K37
19/02/20200,92%1,50164,50163,00163,00165,21324K115
18/02/2020-1,21%-2,00163,00166,45163,00166,45162K71
17/02/2020-1,06%-1,76165,00166,76165,00166,7697K48
14/02/20200,77%1,27166,76163,13163,00167,5186K75
13/02/20202,15%3,49165,49163,27162,30165,49348K130
12/02/20200,19%0,30162,00161,71161,52163,28271K97
11/02/2020-0,06%-0,10161,70161,52161,50165,01169K99
10/02/2020-0,54%-0,88161,80162,68161,50162,69180K154
07/02/2020-1,70%-2,82162,68163,10161,04163,11704K342
06/02/20200,00%0,00165,50165,51165,50165,61199K60
05/02/20200,00%0,00165,50165,64165,50167,00289K226
04/02/20200,00%0,00165,50165,50165,50167,89238K103
03/02/2020-2,36%-4,00165,50169,50165,21169,50647K191
31/01/2020-0,39%-0,66169,50170,16169,50171,00182K93
30/01/2020-1,61%-2,78170,16172,96170,00172,96343K110
29/01/2020-0,11%-0,19172,94173,12171,65173,12125K63
28/01/20200,65%1,11173,13172,00171,51173,88305K172
27/01/2020-0,10%-0,18172,02172,10172,00173,90457K218
24/01/2020-0,06%-0,10172,20172,20172,20173,37320K86
23/01/2020-0,98%-1,70172,30173,50172,26174,50195K96
22/01/20200,17%0,30174,00173,65172,20174,00391K126
21/01/20200,40%0,70173,70172,02172,02174,50349K111
20/01/2020-1,14%-2,00173,00175,00172,55177,98503K279
17/01/20200,29%0,50175,00174,10173,60177,00362K197
16/01/2020-0,57%-1,00174,50176,00174,50178,00230K162
15/01/2020-0,23%-0,41175,50175,90174,98175,91440K286
14/01/20201,32%2,30175,91173,62173,61176,25511K166
13/01/20200,95%1,63173,61173,00171,80173,61586K258
10/01/2020-0,01%-0,02171,98172,00171,00172,70664K208
09/01/20201,18%2,00172,00168,51168,51172,00770K247
08/01/20200,46%0,77170,00169,00167,00170,001M494
07/01/2020-0,39%-0,66169,23167,31167,17170,002M633
06/01/2020-0,39%-0,66169,89170,50165,55170,553M1.983
03/01/2020-1,07%-1,85170,55172,37170,01172,372M1.821
02/01/2020-8,30%-15,60172,40174,99170,00176,004M3.127
30/12/2019-5,19%-10,29188,00198,99187,01198,992M3.536
27/12/20192,74%5,29198,29195,50193,10199,501M476
26/12/2019-0,52%-1,00193,00195,99192,99204,931M555
23/12/2019-0,26%-0,50194,00200,49192,10200,501M619
20/12/2019--194,50181,35181,20197,99732K559


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br