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
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	-1,09%	-1,60	144,70	145,68	143,01	146,10	49K	55
05/03/2021	-0,24%	-0,35	146,30	146,65	145,52	146,71	47K	20
04/03/2021	-0,03%	-0,04	146,65	146,40	146,03	146,73	95K	26
03/03/2021	0,13%	0,19	146,69	146,40	146,39	146,72	21K	13
02/03/2021	-0,16%	-0,23	146,50	146,50	146,39	146,50	12K	10
01/03/2021	0,02%	0,03	146,73	146,74	146,45	146,74	42K	23
26/02/2021	-0,20%	-0,30	146,70	146,70	146,70	147,63	115K	26
25/02/2021	-0,10%	-0,15	147,00	147,15	146,70	147,65	62K	24
24/02/2021	0,10%	0,15	147,15	146,85	146,70	147,49	97K	29
23/02/2021	0,14%	0,20	147,00	146,80	146,80	147,99	54K	21
22/02/2021	-0,82%	-1,21	146,80	147,15	146,80	147,80	42K	29
19/02/2021	0,58%	0,86	148,01	147,15	147,15	148,97	29K	53
18/02/2021	0,00%	0,00	147,15	147,15	147,15	147,74	74K	49
17/02/2021	-0,28%	-0,42	147,15	147,50	147,01	147,56	65K	43
12/02/2021	0,39%	0,57	147,57	147,80	146,62	147,80	58K	33
11/02/2021	0,00%	0,00	147,00	147,00	146,46	147,49	89K	22
10/02/2021	0,41%	0,60	147,00	146,46	146,46	147,03	77K	27
09/02/2021	-0,91%	-1,34	146,40	147,70	146,35	147,87	96K	45
08/02/2021	1,19%	1,74	147,74	145,97	145,92	147,81	24K	36
05/02/2021	-0,03%	-0,05	146,00	146,00	145,63	146,43	52K	39
04/02/2021	0,08%	0,11	146,05	145,94	145,11	146,97	26K	32
03/02/2021	-1,00%	-1,48	145,94	147,00	145,01	147,00	45K	39
02/02/2021	0,42%	0,62	147,42	146,80	146,40	147,57	82K	28
01/02/2021	-0,20%	-0,30	146,80	146,82	146,80	147,10	65K	25
29/01/2021	0,07%	0,10	147,10	148,00	147,00	148,00	28K	23
28/01/2021	0,68%	1,00	147,00	146,00	146,00	149,34	106K	52
27/01/2021	0,00%	0,00	146,00	146,00	145,95	146,99	38K	28
26/01/2021	0,00%	0,00	146,00	146,00	145,62	147,00	116K	72
22/01/2021	-0,01%	-0,02	146,00	146,02	146,00	146,99	12K	16
21/01/2021	-0,19%	-0,28	146,02	146,30	146,02	147,00	67K	36
20/01/2021	0,19%	0,28	146,30	146,39	146,02	146,39	18K	21
19/01/2021	-0,03%	-0,04	146,02	146,05	146,02	146,39	52K	23
18/01/2021	-0,03%	-0,04	146,06	146,10	146,05	147,00	66K	39
15/01/2021	0,05%	0,08	146,10	146,00	145,64	146,38	75K	31
14/01/2021	-0,67%	-0,98	146,02	147,76	146,00	147,76	13K	20
13/01/2021	0,68%	1,00	147,00	145,98	145,62	147,00	81K	54
12/01/2021	0,01%	0,01	146,00	145,98	145,61	146,90	124K	58
11/01/2021	-0,52%	-0,76	145,99	146,75	140,00	146,75	176K	97
08/01/2021	0,51%	0,74	146,75	145,90	145,55	146,98	174K	36
07/01/2021	-0,34%	-0,50	146,01	146,52	146,01	146,99	58K	45
06/01/2021	-0,87%	-1,29	146,51	147,99	146,51	147,99	108K	47
05/01/2021	0,30%	0,44	147,80	147,11	147,11	148,00	63K	48
04/01/2021	-0,35%	-0,52	147,36	147,88	147,17	148,00	377K	35
30/12/2020	-0,11%	-0,17	147,88	148,84	147,87	149,00	74K	77
29/12/2020	-0,29%	-0,43	148,05	148,02	148,01	148,50	39K	22
28/12/2020	0,41%	0,61	148,48	147,13	147,11	148,83	31K	25
23/12/2020	0,58%	0,86	147,87	148,50	147,01	148,50	34K	19
22/12/2020	-0,66%	-0,98	147,01	147,03	147,01	147,97	79K	27
21/12/2020	-0,01%	-0,01	147,99	148,00	147,01	148,79	17K	23
18/12/2020	1,16%	1,70	148,00	147,52	146,52	148,00	54K	28
17/12/2020	-0,03%	-0,04	146,30	146,34	146,23	147,52	47K	33
16/12/2020	-0,45%	-0,66	146,34	147,00	146,30	147,50	62K	34
15/12/2020	0,65%	0,95	147,00	146,03	146,03	147,19	170K	26
14/12/2020	0,03%	0,05	146,05	145,78	145,60	147,36	92K	46
11/12/2020	-1,02%	-1,50	146,00	145,51	145,51	147,49	24K	28
10/12/2020	1,00%	1,46	147,50	146,11	146,00	147,50	17K	25
09/12/2020	-0,65%	-0,95	146,04	147,05	145,01	147,99	316K	87
08/12/2020	-0,11%	-0,16	146,99	146,00	146,00	147,49	98K	25
07/12/2020	-0,28%	-0,41	147,15	147,20	147,15	147,69	119K	85
04/12/2020	-0,23%	-0,34	147,56	147,86	147,08	148,34	105K	40
03/12/2020	0,59%	0,87	147,90	147,02	147,02	148,35	174K	105
02/12/2020	-0,90%	-1,34	147,03	147,50	147,02	148,30	106K	72
01/12/2020	0,59%	0,87	148,37	147,50	145,93	148,37	58K	70
30/11/2020	0,19%	0,28	147,50	147,22	147,10	148,16	60K	29
27/11/2020	0,08%	0,12	147,22	147,20	147,07	147,22	103K	43
26/11/2020	-0,20%	-0,30	147,10	147,49	147,07	147,49	78K	48
25/11/2020	0,20%	0,30	147,40	147,07	147,07	147,50	51K	54
24/11/2020	0,02%	0,03	147,10	147,07	147,07	148,38	9K	42
23/11/2020	-0,05%	-0,08	147,07	147,18	147,07	148,12	94K	43
20/11/2020	-0,04%	-0,06	147,15	147,15	147,15	147,62	117K	34
19/11/2020	0,04%	0,06	147,21	147,15	147,15	148,25	113K	44
18/11/2020	-0,26%	-0,39	147,15	147,54	147,10	149,80	165K	47
17/11/2020	0,33%	0,48	147,54	147,59	147,09	147,60	62K	37
16/11/2020	0,03%	0,04	147,06	147,01	147,00	147,60	44K	23
13/11/2020	0,01%	0,02	147,02	146,16	146,15	149,95	26K	21
12/11/2020	0,73%	1,07	147,00	145,93	145,93	148,25	68K	20
11/11/2020	-0,08%	-0,12	145,93	146,15	145,00	146,98	211K	64
10/11/2020	-1,83%	-2,73	146,05	148,40	146,05	148,50	90K	62
09/11/2020	-0,75%	-1,12	148,78	146,10	146,00	148,88	29K	39
06/11/2020	0,60%	0,90	149,90	145,55	145,55	149,95	28K	26
05/11/2020	0,68%	1,00	149,00	148,99	146,05	149,00	56K	48
04/11/2020	1,34%	1,95	148,00	146,05	146,05	149,99	25K	22
03/11/2020	-1,35%	-2,00	146,05	145,11	145,11	149,99	24K	42
30/10/2020	0,03%	0,04	148,05	148,01	148,01	149,49	116K	19
29/10/2020	1,38%	2,01	148,01	145,64	145,12	148,01	99K	48
28/10/2020	-0,44%	-0,64	146,00	146,00	145,50	146,64	98K	100
27/10/2020	0,20%	0,29	146,64	146,35	146,00	146,64	19K	23
26/10/2020	-0,10%	-0,15	146,35	145,39	145,11	146,50	143K	48
23/10/2020	0,34%	0,50	146,50	146,00	146,00	146,50	18K	25
22/10/2020	-0,01%	-0,02	146,00	146,00	145,20	146,64	24K	28
21/10/2020	0,01%	0,02	146,02	146,50	145,05	146,50	27K	21
20/10/2020	0,00%	0,00	146,00	145,06	145,01	146,49	68K	48
19/10/2020	0,00%	0,00	146,00	146,00	145,01	146,50	150K	131
16/10/2020	0,00%	0,00	146,00	145,15	145,00	146,50	240K	516
15/10/2020	0,69%	1,00	146,00	145,01	145,00	146,45	68K	49
14/10/2020	-0,68%	-1,00	145,00	146,60	145,00	147,46	109K	52
13/10/2020	-0,92%	-1,35	146,00	147,35	146,00	147,35	44K	33
09/10/2020	0,96%	1,40	147,35	147,35	147,18	147,35	23K	25
08/10/2020	-0,51%	-0,75	145,95	147,38	145,00	147,38	52K	32
07/10/2020	-1,21%	-1,80	146,70	147,50	143,00	147,50	45K	48
06/10/2020	0,37%	0,55	148,50	147,95	145,48	148,50	133K	87
05/10/2020	2,03%	2,95	147,95	145,00	145,00	148,02	164K	48
02/10/2020	-2,96%	-4,42	145,00	149,00	145,00	149,00	229K	186
01/10/2020	-0,39%	-0,59	149,42	149,91	147,00	150,00	167K	61
30/09/2020	0,07%	0,11	150,01	149,91	149,90	150,74	112K	32
29/09/2020	0,30%	0,45	149,90	151,15	149,87	151,15	22K	27
28/09/2020	-1,02%	-1,54	149,45	150,99	149,20	151,64	1M	373
25/09/2020	0,47%	0,70	150,99	150,30	150,15	151,00	92K	49
24/09/2020	-0,91%	-1,38	150,29	151,67	150,23	151,67	611K	44
23/09/2020	0,45%	0,68	151,67	151,74	150,21	152,00	104K	34
22/09/2020	-	-	150,99	151,89	150,30	151,90	83K	85

Date,Open,High,Low,Close,Volume
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
05-Mar-21,146.65,146.71,145.52,146.30,47166
04-Mar-21,146.40,146.73,146.03,146.65,95469
03-Mar-21,146.40,146.72,146.39,146.69,20671
02-Mar-21,146.50,146.50,146.39,146.50,12157
01-Mar-21,146.74,146.74,146.45,146.73,41603
26-Feb-21,146.70,147.63,146.70,146.70,115017
25-Feb-21,147.15,147.65,146.70,147.00,61778
24-Feb-21,146.85,147.49,146.70,147.15,97400
23-Feb-21,146.80,147.99,146.80,147.00,53660
22-Feb-21,147.15,147.80,146.80,146.80,42270
19-Feb-21,147.15,148.97,147.15,148.01,28628
18-Feb-21,147.15,147.74,147.15,147.15,73754
17-Feb-21,147.50,147.56,147.01,147.15,65472
12-Feb-21,147.80,147.80,146.62,147.57,58289
11-Feb-21,147.00,147.49,146.46,147.00,88898
10-Feb-21,146.46,147.03,146.46,147.00,77013
09-Feb-21,147.70,147.87,146.35,146.40,95830
08-Feb-21,145.97,147.81,145.92,147.74,24132
05-Feb-21,146.00,146.43,145.63,146.00,51522
04-Feb-21,145.94,146.97,145.11,146.05,26220
03-Feb-21,147.00,147.00,145.01,145.94,44941
02-Feb-21,146.80,147.57,146.40,147.42,81639
01-Feb-21,146.82,147.10,146.80,146.80,64745
29-Jan-21,148.00,148.00,147.00,147.10,27674
28-Jan-21,146.00,149.34,146.00,147.00,105598
27-Jan-21,146.00,146.99,145.95,146.00,37691
26-Jan-21,146.00,147.00,145.62,146.00,116005
22-Jan-21,146.02,146.99,146.00,146.00,11984
21-Jan-21,146.30,147.00,146.02,146.02,67166
20-Jan-21,146.39,146.39,146.02,146.30,18000
19-Jan-21,146.05,146.39,146.02,146.02,52151
18-Jan-21,146.10,147.00,146.05,146.06,66199
15-Jan-21,146.00,146.38,145.64,146.10,75338
14-Jan-21,147.76,147.76,146.00,146.02,12623
13-Jan-21,145.98,147.00,145.62,147.00,80980
12-Jan-21,145.98,146.90,145.61,146.00,123673
11-Jan-21,146.75,146.75,140.00,145.99,176044
08-Jan-21,145.90,146.98,145.55,146.75,174404
07-Jan-21,146.52,146.99,146.01,146.01,57964
06-Jan-21,147.99,147.99,146.51,146.51,107998
05-Jan-21,147.11,148.00,147.11,147.80,62802
04-Jan-21,147.88,148.00,147.17,147.36,376528
30-Dec-20,148.84,149.00,147.87,147.88,74011
29-Dec-20,148.02,148.50,148.01,148.05,39246
28-Dec-20,147.13,148.83,147.11,148.48,31199
23-Dec-20,148.50,148.50,147.01,147.87,34263
22-Dec-20,147.03,147.97,147.01,147.01,79107
21-Dec-20,148.00,148.79,147.01,147.99,16906
18-Dec-20,147.52,148.00,146.52,148.00,53950
17-Dec-20,146.34,147.52,146.23,146.30,46617
16-Dec-20,147.00,147.50,146.30,146.34,61504
15-Dec-20,146.03,147.19,146.03,147.00,170035
14-Dec-20,145.78,147.36,145.60,146.05,91582
11-Dec-20,145.51,147.49,145.51,146.00,24082
10-Dec-20,146.11,147.50,146.00,147.50,17099
09-Dec-20,147.05,147.99,145.01,146.04,315768
08-Dec-20,146.00,147.49,146.00,146.99,98465
07-Dec-20,147.20,147.69,147.15,147.15,119129
04-Dec-20,147.86,148.34,147.08,147.56,104847
03-Dec-20,147.02,148.35,147.02,147.90,173737
02-Dec-20,147.50,148.30,147.02,147.03,106495
01-Dec-20,147.50,148.37,145.93,148.37,58307
30-Nov-20,147.22,148.16,147.10,147.50,59949
27-Nov-20,147.20,147.22,147.07,147.22,103293
26-Nov-20,147.49,147.49,147.07,147.10,77518
25-Nov-20,147.07,147.50,147.07,147.40,51355
24-Nov-20,147.07,148.38,147.07,147.10,9285
23-Nov-20,147.18,148.12,147.07,147.07,94342
20-Nov-20,147.15,147.62,147.15,147.15,117307
19-Nov-20,147.15,148.25,147.15,147.21,113368
18-Nov-20,147.54,149.80,147.10,147.15,165096
17-Nov-20,147.59,147.60,147.09,147.54,61614
16-Nov-20,147.01,147.60,147.00,147.06,44294
13-Nov-20,146.16,149.95,146.15,147.02,26154
12-Nov-20,145.93,148.25,145.93,147.00,67657
11-Nov-20,146.15,146.98,145.00,145.93,210674
10-Nov-20,148.40,148.50,146.05,146.05,90299
09-Nov-20,146.10,148.88,146.00,148.78,28863
06-Nov-20,145.55,149.95,145.55,149.90,28309
05-Nov-20,148.99,149.00,146.05,149.00,56138
04-Nov-20,146.05,149.99,146.05,148.00,24900
03-Nov-20,145.11,149.99,145.11,146.05,24486
30-Oct-20,148.01,149.49,148.01,148.05,115846
29-Oct-20,145.64,148.01,145.12,148.01,99244
28-Oct-20,146.00,146.64,145.50,146.00,98483
27-Oct-20,146.35,146.64,146.00,146.64,19030
26-Oct-20,145.39,146.50,145.11,146.35,142978
23-Oct-20,146.00,146.50,146.00,146.50,17692
22-Oct-20,146.00,146.64,145.20,146.00,23690
21-Oct-20,146.50,146.50,145.05,146.02,27298
20-Oct-20,145.06,146.49,145.01,146.00,68334
19-Oct-20,146.00,146.50,145.01,146.00,149603
16-Oct-20,145.15,146.50,145.00,146.00,239553
15-Oct-20,145.01,146.45,145.00,146.00,67955
14-Oct-20,146.60,147.46,145.00,145.00,108594
13-Oct-20,147.35,147.35,146.00,146.00,43891
09-Oct-20,147.35,147.35,147.18,147.35,22831
08-Oct-20,147.38,147.38,145.00,145.95,51602
07-Oct-20,147.50,147.50,143.00,146.70,44948
06-Oct-20,147.95,148.50,145.48,148.50,133295
05-Oct-20,145.00,148.02,145.00,147.95,163507
02-Oct-20,149.00,149.00,145.00,145.00,229373
01-Oct-20,149.91,150.00,147.00,149.42,166535
30-Sep-20,149.91,150.74,149.90,150.01,112397
29-Sep-20,151.15,151.15,149.87,149.90,21759
28-Sep-20,150.99,151.64,149.20,149.45,1001600
25-Sep-20,150.30,151.00,150.15,150.99,91704
24-Sep-20,151.67,151.67,150.23,150.29,611420
23-Sep-20,151.74,152.00,150.21,151.67,103526
22-Sep-20,151.89,151.90,150.30,150.99,82926

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: ONEF11

cotações, gráficos e mais...