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
14/11/2019	-1,03%	-1,90	181,90	184,00	181,51	184,00	1M	1.770
13/11/2019	0,05%	0,10	183,80	183,70	181,12	184,00	1M	359
12/11/2019	-0,13%	-0,24	183,70	183,90	182,55	184,00	1M	625
11/11/2019	2,19%	3,94	183,94	180,99	180,52	190,00	2M	494
08/11/2019	5,63%	9,60	180,00	172,50	171,00	180,00	1M	390
07/11/2019	-0,05%	-0,09	170,40	172,00	169,00	173,25	1M	418
06/11/2019	0,29%	0,49	170,49	170,00	169,95	170,50	2M	621
05/11/2019	0,00%	0,00	170,00	170,00	164,11	171,00	2M	621
04/11/2019	3,41%	5,60	170,00	164,40	164,00	172,00	2M	1.463
01/11/2019	9,89%	14,80	164,40	156,50	156,50	171,00	3M	1.237
31/10/2019	-0,24%	-0,36	149,60	149,96	149,48	154,00	38K	36
30/10/2019	0,64%	0,95	149,96	150,00	149,15	150,00	26K	9
29/10/2019	-0,66%	-0,99	149,01	150,09	149,00	151,00	39K	20
28/10/2019	0,00%	0,00	150,00	150,00	148,00	153,00	31K	28
25/10/2019	-0,66%	-1,00	150,00	151,00	149,10	152,79	142K	35
24/10/2019	-3,42%	-5,35	151,00	154,00	151,00	155,99	3M	44
23/10/2019	4,48%	6,70	156,35	149,65	149,06	156,35	60K	20
22/10/2019	0,56%	0,84	149,65	149,80	149,02	149,80	24K	24
21/10/2019	-0,13%	-0,19	148,81	148,81	148,80	149,60	56K	33
18/10/2019	0,68%	1,00	149,00	148,00	148,00	149,65	6K	14
17/10/2019	0,68%	1,00	148,00	147,00	146,99	149,90	41K	25
16/10/2019	1,41%	2,04	147,00	145,99	145,00	147,99	89K	33
15/10/2019	-0,38%	-0,56	144,96	145,54	141,76	148,01	354K	301
14/10/2019	-1,44%	-2,13	145,52	147,50	145,00	147,79	197K	198
11/10/2019	-3,43%	-5,24	147,65	152,89	147,13	152,91	459K	351
10/10/2019	0,00%	0,00	152,89	148,40	148,03	152,89	69K	27
09/10/2019	1,93%	2,89	152,89	150,50	147,01	152,93	14K	16
08/10/2019	0,00%	0,00	150,00	150,00	150,00	154,00	131K	21
07/10/2019	0,00%	0,00	150,00	150,00	147,23	157,00	94K	59
04/10/2019	1,35%	2,00	150,00	148,30	148,00	150,00	141K	30
03/10/2019	0,08%	0,12	148,00	147,87	147,22	148,00	292K	19
02/10/2019	1,29%	1,88	147,88	147,99	146,00	147,99	12K	23
01/10/2019	-0,85%	-1,25	146,00	147,25	146,00	148,00	191K	37
30/09/2019	-0,51%	-0,75	147,25	148,00	147,20	148,00	315K	24
27/09/2019	-0,20%	-0,30	148,00	148,30	148,00	148,30	102K	22
26/09/2019	0,18%	0,26	148,30	148,30	147,31	148,30	369K	41
25/09/2019	0,54%	0,79	148,04	147,00	147,00	148,24	90K	57
24/09/2019	0,61%	0,89	147,25	148,29	147,05	148,29	18K	16
23/09/2019	-0,94%	-1,39	146,36	148,29	146,35	148,29	49K	30
20/09/2019	-0,84%	-1,25	147,75	148,10	147,60	148,98	66K	36
19/09/2019	1,33%	1,95	149,00	147,23	147,23	149,00	241K	73
18/09/2019	0,03%	0,04	147,05	147,10	147,04	147,10	8K	12
17/09/2019	-0,53%	-0,79	147,01	147,80	147,00	148,69	44K	29
16/09/2019	-0,81%	-1,20	147,80	149,00	147,80	149,00	82K	58
13/09/2019	0,00%	0,00	149,00	149,00	148,90	149,00	7K	19
12/09/2019	0,34%	0,50	149,00	148,50	148,00	149,00	103K	32
11/09/2019	0,00%	0,00	148,50	149,00	147,90	149,00	27K	20
10/09/2019	-0,59%	-0,88	148,50	148,50	147,50	148,50	35K	19
09/09/2019	0,26%	0,38	149,38	149,50	147,15	149,55	23K	33
06/09/2019	-0,10%	-0,15	149,00	149,15	145,00	150,00	86K	40
05/09/2019	-0,10%	-0,15	149,15	151,95	149,05	152,00	61K	58
04/09/2019	-2,72%	-4,18	149,30	153,47	149,00	153,47	122K	47
03/09/2019	-0,01%	-0,02	153,48	153,50	150,01	153,50	102K	31
02/09/2019	2,33%	3,50	153,50	151,00	150,02	153,50	78K	24
30/08/2019	0,84%	1,25	150,00	150,95	148,55	151,00	53K	16
29/08/2019	-0,16%	-0,24	148,75	148,99	148,73	148,99	9K	11
28/08/2019	-1,33%	-2,01	148,99	151,00	148,99	151,00	19K	22
27/08/2019	-1,63%	-2,50	151,00	153,97	151,00	153,97	11K	9
26/08/2019	-0,32%	-0,50	153,50	154,00	153,50	154,00	14K	12
23/08/2019	0,00%	0,00	154,00	153,99	149,02	154,00	14K	18
22/08/2019	-1,89%	-2,97	154,00	156,97	154,00	156,97	13K	15
21/08/2019	4,65%	6,97	156,97	157,50	147,36	159,99	74K	155
20/08/2019	1,35%	2,00	150,00	147,11	142,60	150,00	454K	493
19/08/2019	0,54%	0,79	148,00	147,01	147,01	148,00	186K	33
16/08/2019	0,14%	0,20	147,21	147,98	147,02	147,98	15K	18
15/08/2019	-0,01%	-0,01	147,01	148,50	147,01	148,50	290K	55
14/08/2019	-1,00%	-1,48	147,02	148,74	147,02	148,75	6K	11
13/08/2019	0,68%	1,00	148,50	147,01	147,01	148,50	113K	15
12/08/2019	-0,67%	-1,00	147,50	148,50	147,01	148,75	90K	35
09/08/2019	0,68%	1,00	148,50	148,50	148,50	148,75	17K	16
08/08/2019	-0,18%	-0,27	147,50	147,40	147,40	148,50	29K	12
07/08/2019	-0,01%	-0,01	147,77	147,40	147,40	147,78	6K	13
06/08/2019	0,22%	0,32	147,78	147,50	147,50	147,78	8K	13
05/08/2019	0,29%	0,43	147,46	147,05	147,01	147,50	41K	38
02/08/2019	0,43%	0,63	147,03	147,00	147,00	147,49	8K	9
01/08/2019	-0,68%	-1,00	146,40	147,60	146,37	147,97	120K	50
31/07/2019	-0,40%	-0,59	147,40	147,99	147,40	147,99	47K	27
30/07/2019	0,67%	0,99	147,99	147,97	147,97	147,99	26K	12
29/07/2019	-0,68%	-1,00	147,00	148,00	147,00	148,00	55K	30
26/07/2019	0,00%	0,00	148,00	148,00	147,50	148,00	18K	16
25/07/2019	0,65%	0,95	148,00	147,55	147,55	148,00	13K	14
24/07/2019	0,21%	0,31	147,05	147,50	147,00	148,10	123K	26
23/07/2019	-0,90%	-1,34	146,74	148,08	146,00	151,00	198K	57
22/07/2019	0,64%	0,94	148,08	147,20	147,01	148,18	19K	19
19/07/2019	0,08%	0,12	147,14	147,02	147,02	148,00	70K	35
18/07/2019	-0,66%	-0,98	147,02	147,15	147,02	147,96	68K	39
17/07/2019	0,67%	0,98	148,00	147,03	147,03	148,00	26K	23
16/07/2019	-0,84%	-1,24	147,02	148,50	147,02	149,00	82K	46
15/07/2019	-0,16%	-0,24	148,26	148,20	148,00	148,26	80K	40
12/07/2019	0,03%	0,05	148,50	148,49	147,99	148,50	32K	22
11/07/2019	0,26%	0,39	148,45	148,49	148,00	148,49	14K	26
10/07/2019	0,71%	1,05	148,06	147,01	147,01	148,50	74K	29
08/07/2019	0,01%	0,01	147,01	146,51	146,50	147,35	18K	19
05/07/2019	-0,41%	-0,60	147,00	148,00	147,00	148,30	29K	23
04/07/2019	-0,44%	-0,65	147,60	148,20	147,26	148,30	32K	18
03/07/2019	1,04%	1,53	148,25	147,00	145,00	148,25	37K	28
02/07/2019	-0,19%	-0,28	146,72	146,71	146,71	147,52	21K	19
01/07/2019	-0,17%	-0,25	147,00	147,25	147,00	147,26	43K	35
28/06/2019	-0,51%	-0,75	147,25	148,00	147,20	148,05	168K	24
27/06/2019	0,34%	0,50	148,00	147,50	147,50	148,00	14K	24
26/06/2019	-0,34%	-0,50	147,50	148,00	144,00	148,00	230K	53

Date,Open,High,Low,Close,Volume
14-Nov-19,184.00,184.00,181.51,181.90,1017468
13-Nov-19,183.70,184.00,181.12,183.80,1112880
12-Nov-19,183.90,184.00,182.55,183.70,1347543
11-Nov-19,180.99,190.00,180.52,183.94,1601056
08-Nov-19,172.50,180.00,171.00,180.00,1169002
07-Nov-19,172.00,173.25,169.00,170.40,1370422
06-Nov-19,170.00,170.50,169.95,170.49,2016146
05-Nov-19,170.00,171.00,164.11,170.00,1672843
04-Nov-19,164.40,172.00,164.00,170.00,2399713
01-Nov-19,156.50,171.00,156.50,164.40,2649815
31-Oct-19,149.96,154.00,149.48,149.60,38069
30-Oct-19,150.00,150.00,149.15,149.96,26196
29-Oct-19,150.09,151.00,149.00,149.01,38793
28-Oct-19,150.00,153.00,148.00,150.00,31111
25-Oct-19,151.00,152.79,149.10,150.00,142001
24-Oct-19,154.00,155.99,151.00,151.00,2568390
23-Oct-19,149.65,156.35,149.06,156.35,60103
22-Oct-19,149.80,149.80,149.02,149.65,24483
21-Oct-19,148.81,149.60,148.80,148.81,56394
18-Oct-19,148.00,149.65,148.00,149.00,6113
17-Oct-19,147.00,149.90,146.99,148.00,41469
16-Oct-19,145.99,147.99,145.00,147.00,88551
15-Oct-19,145.54,148.01,141.76,144.96,353942
14-Oct-19,147.50,147.79,145.00,145.52,196848
11-Oct-19,152.89,152.91,147.13,147.65,458977
10-Oct-19,148.40,152.89,148.03,152.89,69425
09-Oct-19,150.50,152.93,147.01,152.89,13897
08-Oct-19,150.00,154.00,150.00,150.00,130923
07-Oct-19,150.00,157.00,147.23,150.00,94103
04-Oct-19,148.30,150.00,148.00,150.00,141221
03-Oct-19,147.87,148.00,147.22,148.00,292140
02-Oct-19,147.99,147.99,146.00,147.88,12177
01-Oct-19,147.25,148.00,146.00,146.00,190675
30-Sep-19,148.00,148.00,147.20,147.25,314704
27-Sep-19,148.30,148.30,148.00,148.00,101979
26-Sep-19,148.30,148.30,147.31,148.30,369052
25-Sep-19,147.00,148.24,147.00,148.04,90107
24-Sep-19,148.29,148.29,147.05,147.25,17956
23-Sep-19,148.29,148.29,146.35,146.36,48534
20-Sep-19,148.10,148.98,147.60,147.75,65973
19-Sep-19,147.23,149.00,147.23,149.00,241430
18-Sep-19,147.10,147.10,147.04,147.05,7501
17-Sep-19,147.80,148.69,147.00,147.01,43942
16-Sep-19,149.00,149.00,147.80,147.80,81659
13-Sep-19,149.00,149.00,148.90,149.00,7449
12-Sep-19,148.50,149.00,148.00,149.00,103062
11-Sep-19,149.00,149.00,147.90,148.50,27418
10-Sep-19,148.50,148.50,147.50,148.50,34851
09-Sep-19,149.50,149.55,147.15,149.38,23003
06-Sep-19,149.15,150.00,145.00,149.00,85622
05-Sep-19,151.95,152.00,149.05,149.15,60544
04-Sep-19,153.47,153.47,149.00,149.30,122213
03-Sep-19,153.50,153.50,150.01,153.48,101836
02-Sep-19,151.00,153.50,150.02,153.50,77759
30-Aug-19,150.95,151.00,148.55,150.00,53466
29-Aug-19,148.99,148.99,148.73,148.75,8628
28-Aug-19,151.00,151.00,148.99,148.99,18998
27-Aug-19,153.97,153.97,151.00,151.00,10804
26-Aug-19,154.00,154.00,153.50,153.50,13833
23-Aug-19,153.99,154.00,149.02,154.00,13653
22-Aug-19,156.97,156.97,154.00,154.00,13462
21-Aug-19,157.50,159.99,147.36,156.97,74343
20-Aug-19,147.11,150.00,142.60,150.00,453825
19-Aug-19,147.01,148.00,147.01,148.00,185575
16-Aug-19,147.98,147.98,147.02,147.21,15025
15-Aug-19,148.50,148.50,147.01,147.01,289501
14-Aug-19,148.74,148.75,147.02,147.02,5619
13-Aug-19,147.01,148.50,147.01,148.50,112825
12-Aug-19,148.50,148.75,147.01,147.50,89563
09-Aug-19,148.50,148.75,148.50,148.50,16636
08-Aug-19,147.40,148.50,147.40,147.50,29078
07-Aug-19,147.40,147.78,147.40,147.77,6350
06-Aug-19,147.50,147.78,147.50,147.78,7673
05-Aug-19,147.05,147.50,147.01,147.46,41221
02-Aug-19,147.00,147.49,147.00,147.03,7510
01-Aug-19,147.60,147.97,146.37,146.40,119636
31-Jul-19,147.99,147.99,147.40,147.40,47007
30-Jul-19,147.97,147.99,147.97,147.99,26487
29-Jul-19,148.00,148.00,147.00,147.00,54870
26-Jul-19,148.00,148.00,147.50,148.00,17604
25-Jul-19,147.55,148.00,147.55,148.00,13164
24-Jul-19,147.50,148.10,147.00,147.05,122725
23-Jul-19,148.08,151.00,146.00,146.74,198367
22-Jul-19,147.20,148.18,147.01,148.08,18859
19-Jul-19,147.02,148.00,147.02,147.14,69781
18-Jul-19,147.15,147.96,147.02,147.02,68323
17-Jul-19,147.03,148.00,147.03,148.00,26254
16-Jul-19,148.50,149.00,147.02,147.02,81607
15-Jul-19,148.20,148.26,148.00,148.26,79720
12-Jul-19,148.49,148.50,147.99,148.50,31549
11-Jul-19,148.49,148.49,148.00,148.45,13649
10-Jul-19,147.01,148.50,147.01,148.06,74073
08-Jul-19,146.51,147.35,146.50,147.01,17637
05-Jul-19,148.00,148.30,147.00,147.00,28666
04-Jul-19,148.20,148.30,147.26,147.60,31722
03-Jul-19,147.00,148.25,145.00,148.25,37464
02-Jul-19,146.71,147.52,146.71,146.72,21019
01-Jul-19,147.25,147.26,147.00,147.00,42978
28-Jun-19,148.00,148.05,147.20,147.25,168060
27-Jun-19,147.50,148.00,147.50,148.00,13753
26-Jun-19,148.00,148.00,144.00,147.50,230148
25-Jun-19,146.96,148.94,146.95,148.00,230148
24-Jun-19,146.36,146.97,145.49,146.96,230148
21-Jun-19,144.90,146.78,144.90,146.36,230148
19-Jun-19,143.51,145.00,143.10,144.99,230148
18-Jun-19,144.00,144.00,143.10,143.95,230148
17-Jun-19,143.00,144.50,143.00,143.99,230148
14-Jun-19,141.60,142.01,141.51,142.00,230148
13-Jun-19,141.11,141.90,141.10,141.50,230148
12-Jun-19,142.42,143.00,141.20,142.45,230148
11-Jun-19,141.85,142.45,141.10,142.45,230148
10-Jun-19,142.50,142.61,141.85,141.85,230148
07-Jun-19,141.95,142.00,141.10,141.10,230148
06-Jun-19,141.11,142.50,141.11,141.14,230148
05-Jun-19,145.49,145.99,145.49,145.59,230148
04-Jun-19,146.45,146.45,145.00,145.48,230148
03-Jun-19,146.00,146.50,144.80,144.80,230148
31-May-19,146.00,146.00,145.10,146.00,230148
30-May-19,145.06,146.00,145.06,145.09,230148
29-May-19,145.99,145.99,145.16,145.50,230148
28-May-19,146.43,146.48,145.42,145.42,230148
27-May-19,146.33,146.97,145.01,146.43,230148
24-May-19,145.05,146.00,144.00,146.00,230148
23-May-19,145.50,146.00,144.50,145.00,230148
22-May-19,146.00,146.00,145.55,146.00,230148
21-May-19,145.50,145.55,145.49,145.55,230148
20-May-19,146.95,146.95,145.50,145.50,230148
17-May-19,144.99,145.00,144.77,144.91,230148
16-May-19,144.99,145.00,144.91,145.00,230148
15-May-19,145.00,145.00,144.08,144.95,230148
14-May-19,143.12,145.00,142.95,145.00,230148
13-May-19,145.50,145.50,143.00,145.40,230148
10-May-19,147.00,147.00,144.50,145.50,230148
09-May-19,146.36,147.00,146.30,146.83,230148

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ONEF11