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 |
| 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 |
| 19/11/2018 | 0,39% | 0,50 | 129,50 | 128,99 | 128,11 | 129,50 | 64K | 50 |
| 16/11/2018 | 1,18% | 1,50 | 129,00 | 127,50 | 127,50 | 129,00 | 7K | 16 |
| 14/11/2018 | -0,39% | -0,50 | 127,50 | 128,05 | 127,50 | 128,05 | 19K | 17 |
| 13/11/2018 | 0,41% | 0,52 | 128,00 | 127,48 | 127,47 | 129,00 | 45K | 27 |
| 12/11/2018 | 0,73% | 0,93 | 127,48 | 126,55 | 126,00 | 127,48 | 50K | 10 |
| 09/11/2018 | -0,98% | -1,25 | 126,55 | 127,08 | 126,55 | 127,08 | 32K | 16 |
| 08/11/2018 | 1,43% | 1,80 | 127,80 | 128,00 | 127,01 | 128,00 | 20K | 20 |
| 07/11/2018 | 0,55% | 0,69 | 126,00 | 129,90 | 123,80 | 129,90 | 7K | 20 |
| 06/11/2018 | 0,41% | 0,51 | 125,31 | 124,70 | 124,62 | 125,55 | 23K | 13 |
| 05/11/2018 | -0,40% | -0,50 | 124,80 | 125,29 | 124,00 | 125,29 | 6K | 12 |
| 01/11/2018 | 1,88% | 2,31 | 125,30 | 122,99 | 122,99 | 125,30 | 66K | 15 |
| 31/10/2018 | 1,64% | 1,99 | 122,99 | 121,00 | 121,00 | 122,99 | 82K | 15 |
| 30/10/2018 | 0,62% | 0,75 | 121,00 | 121,88 | 120,90 | 121,88 | 28K | 9 |
| 29/10/2018 | 0,00% | 0,00 | 120,25 | 120,69 | 120,25 | 120,69 | 14K | 7 |
| 26/10/2018 | -0,22% | -0,27 | 120,25 | 120,61 | 120,00 | 122,05 | 1M | 43 |
| 25/10/2018 | -1,78% | -2,18 | 120,52 | 122,00 | 120,00 | 122,00 | 89K | 22 |
| 24/10/2018 | -0,41% | -0,50 | 122,70 | 122,51 | 122,50 | 122,94 | 4K | 8 |
| 23/10/2018 | 1,09% | 1,33 | 123,20 | 121,77 | 121,77 | 123,49 | 22K | 18 |
| 22/10/2018 | -0,65% | -0,80 | 121,87 | 122,68 | 120,00 | 122,70 | 119K | 19 |
| 19/10/2018 | 1,65% | 1,99 | 122,67 | 120,99 | 120,99 | 122,68 | 14K | 13 |
| 18/10/2018 | 0,58% | 0,69 | 120,68 | 121,00 | 120,40 | 121,00 | 1K | 7 |
| 17/10/2018 | 0,83% | 0,99 | 119,99 | 119,00 | 118,99 | 119,99 | 864K | 133 |
| 16/10/2018 | -0,83% | -0,99 | 119,00 | 119,99 | 119,00 | 119,99 | 256K | 44 |
| 15/10/2018 | 0,83% | 0,99 | 119,99 | 119,99 | 119,00 | 119,99 | 45K | 46 |
| 11/10/2018 | -0,83% | -1,00 | 119,00 | 120,00 | 118,51 | 120,00 | 15K | 24 |
| 10/10/2018 | 0,00% | 0,00 | 120,00 | 119,99 | 119,99 | 120,00 | 6K | 14 |
| 09/10/2018 | 0,54% | 0,65 | 120,00 | 120,00 | 119,00 | 120,00 | 9K | 18 |
| 08/10/2018 | -0,06% | -0,07 | 119,35 | 119,42 | 119,35 | 119,42 | 954 | 4 |
| 05/10/2018 | -0,06% | -0,07 | 119,42 | 125,46 | 119,42 | 125,46 | 9K | 14 |
| 04/10/2018 | -0,17% | -0,20 | 119,49 | 119,69 | 119,49 | 119,69 | 7K | 9 |
| 03/10/2018 | 0,00% | 0,00 | 119,69 | 119,69 | 119,69 | 119,69 | 15K | 8 |
| 02/10/2018 | 0,58% | 0,69 | 119,69 | 120,25 | 118,00 | 120,25 | 64K | 25 |
| 01/10/2018 | -1,24% | -1,50 | 119,00 | 120,49 | 119,00 | 120,52 | 30K | 21 |
| 28/09/2018 | 0,00% | 0,00 | 120,50 | 120,49 | 120,49 | 120,50 | 88K | 19 |
| 27/09/2018 | 0,41% | 0,49 | 120,50 | 120,50 | 120,01 | 120,50 | 31K | 16 |
| 26/09/2018 | -1,14% | -1,39 | 120,01 | 121,60 | 120,01 | 121,60 | 81K | 24 |
| 25/09/2018 | -3,42% | -4,30 | 121,40 | 125,50 | 121,40 | 125,50 | 9K | 17 |
| 24/09/2018 | 0,08% | 0,10 | 125,70 | 125,99 | 125,70 | 126,00 | 15K | 7 |
| 21/09/2018 | -0,32% | -0,40 | 125,60 | 126,00 | 125,21 | 126,00 | 20K | 14 |
| 20/09/2018 | 0,00% | 0,00 | 126,00 | 125,99 | 125,99 | 126,00 | 4K | 5 |
| 19/09/2018 | 0,40% | 0,50 | 126,00 | 125,50 | 125,50 | 126,24 | 17K | 10 |
| 18/09/2018 | 0,00% | 0,00 | 125,50 | 125,98 | 125,50 | 125,98 | 2K | 4 |
| 17/09/2018 | 0,40% | 0,50 | 125,50 | 126,35 | 125,00 | 126,35 | 32K | 13 |
Date,Open,High,Low,Close,Volume
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-18,128.99,129.50,128.11,129.50,63748
16-Nov-18,127.50,129.00,127.50,129.00,7326
14-Nov-18,128.05,128.05,127.50,127.50,18790
13-Nov-18,127.48,129.00,127.47,128.00,45211
12-Nov-18,126.55,127.48,126.00,127.48,50024
09-Nov-18,127.08,127.08,126.55,126.55,31570
08-Nov-18,128.00,128.00,127.01,127.80,20071
07-Nov-18,129.90,129.90,123.80,126.00,7130
06-Nov-18,124.70,125.55,124.62,125.31,22534
05-Nov-18,125.29,125.29,124.00,124.80,5745
01-Nov-18,122.99,125.30,122.99,125.30,65964
31-Oct-18,121.00,122.99,121.00,122.99,82380
30-Oct-18,121.88,121.88,120.90,121.00,27837
29-Oct-18,120.69,120.69,120.25,120.25,13835
26-Oct-18,120.61,122.05,120.00,120.25,1203033
25-Oct-18,122.00,122.00,120.00,120.52,89187
24-Oct-18,122.51,122.94,122.50,122.70,4410
23-Oct-18,121.77,123.49,121.77,123.20,21856
22-Oct-18,122.68,122.70,120.00,121.87,119370
19-Oct-18,120.99,122.68,120.99,122.67,13970
18-Oct-18,121.00,121.00,120.40,120.68,1327
17-Oct-18,119.00,119.99,118.99,119.99,864078
16-Oct-18,119.99,119.99,119.00,119.00,255683
15-Oct-18,119.99,119.99,119.00,119.99,44875
11-Oct-18,120.00,120.00,118.51,119.00,14532
10-Oct-18,119.99,120.00,119.99,120.00,6359
09-Oct-18,120.00,120.00,119.00,120.00,8993
08-Oct-18,119.42,119.42,119.35,119.35,954
05-Oct-18,125.46,125.46,119.42,119.42,8870
04-Oct-18,119.69,119.69,119.49,119.49,6815
03-Oct-18,119.69,119.69,119.69,119.69,14602
02-Oct-18,120.25,120.25,118.00,119.69,63915
01-Oct-18,120.49,120.52,119.00,119.00,30102
28-Sep-18,120.49,120.50,120.49,120.50,87964
27-Sep-18,120.50,120.50,120.01,120.50,31070
26-Sep-18,121.60,121.60,120.01,120.01,80758
25-Sep-18,125.50,125.50,121.40,121.40,9162
24-Sep-18,125.99,126.00,125.70,125.70,14738
21-Sep-18,126.00,126.00,125.21,125.60,20484
20-Sep-18,125.99,126.00,125.99,126.00,4283
19-Sep-18,125.50,126.24,125.50,126.00,17128
18-Sep-18,125.98,125.98,125.50,125.50,2011
17-Sep-18,126.35,126.35,125.00,125.50,31666
14-Sep-18,126.71,126.71,124.74,125.00,31666
13-Sep-18,124.12,126.72,124.12,126.72,31666
12-Sep-18,124.50,124.50,123.50,124.50,31666
11-Sep-18,126.10,126.10,125.01,125.01,31666
10-Sep-18,128.50,128.50,126.00,126.10,31666
06-Sep-18,128.00,128.00,127.98,128.00,31666
05-Sep-18,127.10,128.06,127.10,127.50,31666
04-Sep-18,128.07,128.07,127.00,127.00,31666
03-Sep-18,127.99,128.00,125.50,125.50,31666
31-Aug-18,125.00,129.99,125.00,128.06,31666
30-Aug-18,125.00,125.00,125.00,125.00,31666
28-Aug-18,125.51,125.51,123.50,123.50,31666
27-Aug-18,123.85,125.75,123.00,124.00,31666
24-Aug-18,123.50,125.46,123.50,123.85,31666
22-Aug-18,124.51,127.00,124.50,127.00,31666
21-Aug-18,127.02,127.92,127.00,127.00,31666
20-Aug-18,128.00,128.00,127.84,127.98,31666
17-Aug-18,126.29,128.00,125.99,128.00,31666
16-Aug-18,128.29,128.29,122.50,122.50,31666
15-Aug-18,126.90,126.90,126.73,126.73,31666
14-Aug-18,125.98,127.98,124.03,126.40,31666
13-Aug-18,122.05,126.49,122.00,123.51,31666
10-Aug-18,122.11,122.11,122.05,122.05,31666
09-Aug-18,122.03,123.00,122.03,122.04,31666
08-Aug-18,125.03,128.00,122.00,122.02,31666
07-Aug-18,125.01,130.00,125.01,128.00,31666
06-Aug-18,130.00,130.00,125.00,125.00,31666
03-Aug-18,129.76,130.00,127.00,128.00,31666
02-Aug-18,128.75,128.75,128.00,128.70,31666
01-Aug-18,127.69,128.75,127.69,128.75,31666
31-Jul-18,126.00,127.80,126.00,127.80,31666
30-Jul-18,125.00,127.50,125.00,127.50,31666
27-Jul-18,127.50,127.50,125.00,125.00,31666
*exoneração de responsabilidade