Cotação atual, histórico e gráfico do papel: ONEF11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 25/06/2019 | 0,71% | 1,04 | 148,00 | 146,96 | 146,95 | 148,94 | 26K | 21 |
| 24/06/2019 | 0,41% | 0,60 | 146,96 | 146,36 | 145,49 | 146,97 | 46K | 33 |
| 21/06/2019 | 0,94% | 1,37 | 146,36 | 144,90 | 144,90 | 146,78 | 456K | 51 |
| 19/06/2019 | 0,72% | 1,04 | 144,99 | 143,51 | 143,10 | 145,00 | 156K | 34 |
| 18/06/2019 | -0,03% | -0,04 | 143,95 | 144,00 | 143,10 | 144,00 | 5K | 10 |
| 17/06/2019 | 1,40% | 1,99 | 143,99 | 143,00 | 143,00 | 144,50 | 80K | 39 |
| 14/06/2019 | 0,35% | 0,50 | 142,00 | 141,60 | 141,51 | 142,01 | 37K | 25 |
| 13/06/2019 | -0,67% | -0,95 | 141,50 | 141,11 | 141,10 | 141,90 | 172K | 51 |
| 12/06/2019 | 0,00% | 0,00 | 142,45 | 142,42 | 141,20 | 143,00 | 87K | 31 |
| 11/06/2019 | 0,42% | 0,60 | 142,45 | 141,85 | 141,10 | 142,45 | 107K | 42 |
| 10/06/2019 | 0,53% | 0,75 | 141,85 | 142,50 | 141,85 | 142,61 | 79K | 22 |
| 07/06/2019 | -0,03% | -0,04 | 141,10 | 141,95 | 141,10 | 142,00 | 77K | 36 |
| 06/06/2019 | -3,06% | -4,45 | 141,14 | 141,11 | 141,11 | 142,50 | 2M | 99 |
| 05/06/2019 | 0,08% | 0,11 | 145,59 | 145,49 | 145,49 | 145,99 | 14K | 19 |
| 04/06/2019 | 0,47% | 0,68 | 145,48 | 146,45 | 145,00 | 146,45 | 69K | 46 |
| 03/06/2019 | -0,82% | -1,20 | 144,80 | 146,00 | 144,80 | 146,50 | 79K | 36 |
| 31/05/2019 | 0,63% | 0,91 | 146,00 | 146,00 | 145,10 | 146,00 | 29K | 25 |
| 30/05/2019 | -0,28% | -0,41 | 145,09 | 145,06 | 145,06 | 146,00 | 177K | 14 |
| 29/05/2019 | 0,06% | 0,08 | 145,50 | 145,99 | 145,16 | 145,99 | 12K | 18 |
| 28/05/2019 | -0,69% | -1,01 | 145,42 | 146,43 | 145,42 | 146,48 | 47K | 28 |
| 27/05/2019 | 0,29% | 0,43 | 146,43 | 146,33 | 145,01 | 146,97 | 34K | 31 |
| 24/05/2019 | 0,69% | 1,00 | 146,00 | 145,05 | 144,00 | 146,00 | 34K | 21 |
| 23/05/2019 | -0,68% | -1,00 | 145,00 | 145,50 | 144,50 | 146,00 | 802K | 30 |
| 22/05/2019 | 0,31% | 0,45 | 146,00 | 146,00 | 145,55 | 146,00 | 142K | 29 |
| 21/05/2019 | 0,03% | 0,05 | 145,55 | 145,50 | 145,49 | 145,55 | 12K | 17 |
| 20/05/2019 | 0,41% | 0,59 | 145,50 | 146,95 | 145,50 | 146,95 | 10K | 18 |
| 17/05/2019 | -0,06% | -0,09 | 144,91 | 144,99 | 144,77 | 145,00 | 30K | 21 |
| 16/05/2019 | 0,03% | 0,05 | 145,00 | 144,99 | 144,91 | 145,00 | 8K | 15 |
| 15/05/2019 | -0,03% | -0,05 | 144,95 | 145,00 | 144,08 | 145,00 | 22K | 18 |
| 14/05/2019 | -0,28% | -0,40 | 145,00 | 143,12 | 142,95 | 145,00 | 73K | 22 |
| 13/05/2019 | -0,07% | -0,10 | 145,40 | 145,50 | 143,00 | 145,50 | 51K | 16 |
| 10/05/2019 | -0,91% | -1,33 | 145,50 | 147,00 | 144,50 | 147,00 | 102K | 34 |
| 09/05/2019 | 0,32% | 0,47 | 146,83 | 146,36 | 146,30 | 147,00 | 16K | 21 |
| 08/05/2019 | 0,25% | 0,36 | 146,36 | 146,99 | 144,50 | 146,99 | 23K | 19 |
| 07/05/2019 | 1,00% | 1,45 | 146,00 | 147,00 | 145,00 | 147,00 | 155K | 30 |
| 06/05/2019 | -1,67% | -2,45 | 144,55 | 146,59 | 144,55 | 146,59 | 15K | 16 |
| 03/05/2019 | 0,00% | 0,00 | 147,00 | 147,00 | 146,50 | 147,00 | 85K | 25 |
| 02/05/2019 | 0,54% | 0,79 | 147,00 | 146,19 | 145,80 | 147,00 | 175K | 25 |
| 30/04/2019 | 1,18% | 1,71 | 146,21 | 144,50 | 144,50 | 146,21 | 19K | 17 |
| 29/04/2019 | -0,35% | -0,51 | 144,50 | 144,10 | 142,60 | 144,99 | 51K | 47 |
| 26/04/2019 | -2,02% | -2,99 | 145,01 | 148,25 | 143,00 | 148,25 | 96K | 45 |
| 25/04/2019 | 0,00% | 0,00 | 148,00 | 147,29 | 145,00 | 148,45 | 32K | 26 |
| 24/04/2019 | 2,28% | 3,30 | 148,00 | 144,70 | 144,46 | 148,00 | 68K | 31 |
| 23/04/2019 | -0,21% | -0,30 | 144,70 | 145,00 | 144,55 | 145,00 | 9K | 18 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,146.96,148.94,146.95,148.00,26274
24-Jun-19,146.36,146.97,145.49,146.96,46077
21-Jun-19,144.90,146.78,144.90,146.36,456267
19-Jun-19,143.51,145.00,143.10,144.99,156442
18-Jun-19,144.00,144.00,143.10,143.95,5023
17-Jun-19,143.00,144.50,143.00,143.99,79887
14-Jun-19,141.60,142.01,141.51,142.00,37302
13-Jun-19,141.11,141.90,141.10,141.50,172453
12-Jun-19,142.42,143.00,141.20,142.45,87417
11-Jun-19,141.85,142.45,141.10,142.45,107315
10-Jun-19,142.50,142.61,141.85,141.85,79339
07-Jun-19,141.95,142.00,141.10,141.10,76718
06-Jun-19,141.11,142.50,141.11,141.14,2234919
05-Jun-19,145.49,145.99,145.49,145.59,13864
04-Jun-19,146.45,146.45,145.00,145.48,69204
03-Jun-19,146.00,146.50,144.80,144.80,79192
31-May-19,146.00,146.00,145.10,146.00,29016
30-May-19,145.06,146.00,145.06,145.09,177117
29-May-19,145.99,145.99,145.16,145.50,11645
28-May-19,146.43,146.48,145.42,145.42,47468
27-May-19,146.33,146.97,145.01,146.43,34064
24-May-19,145.05,146.00,144.00,146.00,34365
23-May-19,145.50,146.00,144.50,145.00,802341
22-May-19,146.00,146.00,145.55,146.00,142016
21-May-19,145.50,145.55,145.49,145.55,12369
20-May-19,146.95,146.95,145.50,145.50,10218
17-May-19,144.99,145.00,144.77,144.91,29866
16-May-19,144.99,145.00,144.91,145.00,7974
15-May-19,145.00,145.00,144.08,144.95,21599
14-May-19,143.12,145.00,142.95,145.00,73242
13-May-19,145.50,145.50,143.00,145.40,50876
10-May-19,147.00,147.00,144.50,145.50,102034
09-May-19,146.36,147.00,146.30,146.83,16103
08-May-19,146.99,146.99,144.50,146.36,22952
07-May-19,147.00,147.00,145.00,146.00,154653
06-May-19,146.59,146.59,144.55,144.55,14718
03-May-19,147.00,147.00,146.50,147.00,85044
02-May-19,146.19,147.00,145.80,147.00,174638
30-Apr-19,144.50,146.21,144.50,146.21,18938
29-Apr-19,144.10,144.99,142.60,144.50,50904
26-Apr-19,148.25,148.25,143.00,145.01,95794
25-Apr-19,147.29,148.45,145.00,148.00,32081
24-Apr-19,144.70,148.00,144.46,148.00,68025
23-Apr-19,145.00,145.00,144.55,144.70,8974
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-19,141.56,142.40,141.25,142.00,181752
18-Feb-19,143.56,143.56,140.02,140.02,181752
15-Feb-19,143.00,143.56,141.40,142.00,181752
14-Feb-19,142.00,142.00,141.87,142.00,181752
13-Feb-19,141.00,142.99,140.31,141.55,181752
12-Feb-19,143.50,145.71,143.50,145.50,181752
11-Feb-19,143.00,143.50,143.00,143.50,181752
08-Feb-19,142.10,142.10,142.10,142.10,181752
07-Feb-19,144.49,144.49,142.00,142.87,181752
06-Feb-19,146.73,146.73,138.00,142.50,181752
05-Feb-19,146.47,146.47,145.03,145.09,181752
04-Feb-19,146.80,146.80,145.82,145.82,181752
01-Feb-19,146.80,146.80,145.31,146.80,181752
31-Jan-19,146.80,146.80,145.00,146.79,181752
30-Jan-19,142.00,145.19,141.80,145.19,181752
29-Jan-19,146.80,146.80,140.20,143.00,181752
28-Jan-19,146.50,146.80,146.50,146.80,181752
24-Jan-19,146.79,148.00,146.78,146.80,181752
23-Jan-19,146.79,146.80,146.42,146.80,181752
22-Jan-19,145.10,146.80,145.10,146.80,181752
21-Jan-19,143.55,145.25,143.00,144.95,181752
18-Jan-19,143.66,144.54,143.01,143.55,181752
17-Jan-19,144.55,144.60,144.55,144.60,181752
16-Jan-19,144.60,144.60,144.60,144.60,181752
15-Jan-19,143.50,144.94,143.45,144.94,181752
14-Jan-19,143.50,143.50,143.13,143.50,181752
11-Jan-19,143.26,143.50,143.26,143.50,181752
10-Jan-19,141.50,142.00,141.50,141.70,181752
09-Jan-19,141.50,141.55,141.40,141.49,181752
08-Jan-19,144.00,145.00,140.01,140.01,181752
07-Jan-19,149.00,149.00,140.00,144.00,181752
04-Jan-19,149.00,149.00,148.25,148.82,181752
03-Jan-19,149.00,149.00,148.21,149.00,181752
*exoneração de responsabilidade