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
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	-0,54%	-0,82	150,99	151,89	150,30	151,90	83K	85
21/09/2020	0,40%	0,61	151,81	151,20	151,00	151,83	131K	31
18/09/2020	-0,53%	-0,80	151,20	151,99	151,00	151,99	46K	43
17/09/2020	0,48%	0,73	152,00	151,27	151,27	152,00	99K	179
16/09/2020	-0,09%	-0,13	151,27	151,40	151,27	151,70	119K	54
15/09/2020	0,07%	0,10	151,40	151,30	151,27	151,70	62K	32
14/09/2020	-0,13%	-0,20	151,30	151,50	151,27	152,00	59K	29
11/09/2020	0,15%	0,23	151,50	152,37	151,27	152,37	59K	31

10/09/2020	0,01%	0,01	151,27	151,26	151,26	152,50	90K	33
09/09/2020	-0,45%	-0,68	151,26	152,50	151,20	152,90	100K	54
08/09/2020	2,41%	3,57	151,94	150,51	150,18	152,00	97K	52
04/09/2020	0,50%	0,74	148,37	147,70	147,61	148,60	75K	30
03/09/2020	0,04%	0,06	147,63	149,40	147,63	149,74	48K	34
02/09/2020	-1,42%	-2,13	147,57	149,70	147,01	150,87	121K	43
01/09/2020	-0,24%	-0,36	149,70	150,06	149,02	151,50	334K	53
31/08/2020	0,11%	0,16	150,06	149,90	149,90	150,58	179K	39
28/08/2020	1,52%	2,25	149,90	146,24	146,24	149,93	86K	28
27/08/2020	1,03%	1,50	147,65	147,00	146,20	149,29	52K	39
26/08/2020	-1,25%	-1,85	146,15	148,00	146,15	148,00	352K	35
25/08/2020	0,07%	0,10	148,00	146,06	146,06	148,01	17K	19
24/08/2020	0,96%	1,41	147,90	146,94	146,77	147,90	20K	16
21/08/2020	0,21%	0,31	146,49	146,16	145,53	146,50	115K	30
20/08/2020	-0,22%	-0,32	146,18	149,90	146,18	149,90	10K	10
19/08/2020	-0,33%	-0,48	146,50	146,90	145,65	150,00	104K	64
18/08/2020	-0,01%	-0,02	146,98	146,00	145,86	146,98	173K	57
17/08/2020	0,27%	0,40	147,00	146,99	145,42	147,66	162K	72
14/08/2020	-0,40%	-0,59	146,60	146,60	146,60	147,19	5K	13
13/08/2020	0,33%	0,49	147,19	146,59	145,11	147,20	77K	37
12/08/2020	0,89%	1,30	146,70	145,41	142,99	146,70	441K	106
11/08/2020	-0,75%	-1,10	145,40	145,53	145,40	146,39	58K	32
10/08/2020	-0,03%	-0,05	146,50	146,00	146,00	146,55	189K	51
07/08/2020	0,03%	0,05	146,55	146,50	145,61	146,55	27K	19
06/08/2020	0,35%	0,51	146,50	145,99	145,65	147,00	73K	31
05/08/2020	-0,35%	-0,51	145,99	145,11	145,10	146,70	231K	66
04/08/2020	0,07%	0,10	146,50	146,40	145,06	147,00	712K	35
03/08/2020	0,15%	0,22	146,40	146,19	146,00	146,99	110K	28
31/07/2020	-0,56%	-0,82	146,18	150,00	146,17	150,50	55K	21
30/07/2020	0,34%	0,50	147,00	146,50	145,58	150,00	198K	28
29/07/2020	-2,59%	-3,90	146,50	150,39	145,26	150,39	144K	362
28/07/2020	2,64%	3,87	150,40	146,15	145,03	152,20	220K	48
27/07/2020	-0,01%	-0,01	146,53	146,54	146,53	146,54	5K	7
24/07/2020	-0,31%	-0,45	146,54	147,01	146,54	147,50	39K	107
23/07/2020	0,66%	0,96	146,99	146,12	146,12	147,00	37K	20
22/07/2020	0,00%	0,00	146,03	145,99	145,78	147,40	53K	28
21/07/2020	0,02%	0,03	146,03	146,00	145,53	146,24	220K	53
20/07/2020	-1,68%	-2,50	146,00	148,50	145,53	148,50	103K	47
17/07/2020	-0,99%	-1,49	148,50	150,00	148,50	150,00	250K	48
16/07/2020	0,66%	0,99	149,99	148,50	148,50	150,50	710K	64
15/07/2020	-0,67%	-1,00	149,00	149,12	148,99	150,99	54K	56
14/07/2020	-0,67%	-1,01	150,00	152,19	149,00	152,19	133K	35
13/07/2020	1,00%	1,50	151,01	150,00	150,00	151,74	32K	30
10/07/2020	-0,09%	-0,14	149,51	149,55	149,00	152,01	254K	123
09/07/2020	-2,19%	-3,35	149,65	152,99	149,39	152,99	32K	29
08/07/2020	3,34%	4,95	153,00	148,08	148,00	153,25	71K	44
07/07/2020	-1,35%	-2,02	148,05	150,00	147,00	150,88	129K	115
06/07/2020	0,21%	0,32	150,07	150,00	149,89	150,92	25K	19
03/07/2020	-0,50%	-0,75	149,75	150,72	149,53	150,97	58K	43
02/07/2020	-0,46%	-0,70	150,50	151,23	150,50	151,54	26K	32
01/07/2020	0,13%	0,20	151,20	150,60	150,00	152,00	310K	129
30/06/2020	0,67%	1,00	151,00	149,85	149,85	152,00	16K	25
29/06/2020	-2,15%	-3,30	150,00	154,98	149,85	154,98	50K	24
26/06/2020	0,33%	0,50	153,30	154,90	153,30	154,90	17K	5
25/06/2020	0,92%	1,40	152,80	151,41	149,52	153,50	87K	42
24/06/2020	-1,04%	-1,59	151,40	152,99	149,00	152,99	125K	283
23/06/2020	2,32%	3,47	152,99	150,20	149,20	154,54	181K	42
22/06/2020	0,01%	0,02	149,52	149,00	147,91	151,51	335K	606
19/06/2020	1,67%	2,46	149,50	149,20	147,03	149,50	190K	49
18/06/2020	0,03%	0,05	147,04	146,98	146,41	149,45	64K	52
17/06/2020	-0,51%	-0,76	146,99	146,70	146,00	147,49	141K	53
16/06/2020	0,01%	0,01	147,75	145,26	145,26	147,76	27K	33
15/06/2020	1,74%	2,53	147,74	145,21	144,99	147,74	48K	36
12/06/2020	-0,28%	-0,41	145,21	142,81	142,81	145,67	20K	31
10/06/2020	0,08%	0,12	145,62	145,50	145,09	146,19	54K	31
09/06/2020	-0,07%	-0,10	145,50	145,70	141,33	145,70	112K	80
08/06/2020	0,04%	0,06	145,60	145,54	144,50	148,85	78K	43
05/06/2020	-0,29%	-0,42	145,54	146,15	145,51	150,01	64K	57
04/06/2020	0,01%	0,01	145,96	146,02	145,96	146,02	61K	20
03/06/2020	1,68%	2,41	145,95	143,54	143,09	146,15	196K	127
02/06/2020	0,24%	0,34	143,54	143,60	143,00	143,75	71K	78
01/06/2020	0,13%	0,18	143,20	143,07	143,00	144,05	111K	71
29/05/2020	-0,47%	-0,68	143,02	143,52	143,01	144,47	179K	46
28/05/2020	-0,68%	-0,99	143,70	144,68	143,59	144,68	67K	59
27/05/2020	1,14%	1,63	144,69	143,80	143,11	144,70	87K	108
26/05/2020	-0,31%	-0,44	143,06	143,50	143,05	144,15	76K	66
25/05/2020	-0,06%	-0,09	143,50	143,03	143,03	143,99	97K	121
22/05/2020	0,35%	0,50	143,59	143,49	143,05	144,50	102K	55
21/05/2020	-0,63%	-0,91	143,09	143,32	143,00	144,06	116K	76
20/05/2020	0,69%	0,99	144,00	143,00	143,00	144,49	88K	57
19/05/2020	0,01%	0,01	143,01	143,00	142,70	143,19	121K	141
18/05/2020	-0,62%	-0,89	143,00	143,89	142,48	143,90	53K	70
15/05/2020	-0,08%	-0,11	143,89	143,99	141,70	143,99	281K	215
14/05/2020	0,70%	1,00	144,00	142,53	141,02	144,00	144K	115
13/05/2020	0,00%	0,00	143,00	142,50	142,02	143,49	36K	100
12/05/2020	1,06%	1,50	143,00	141,80	141,51	143,01	155K	147
11/05/2020	-1,70%	-2,44	141,50	142,57	141,50	143,04	91K	56
08/05/2020	1,00%	1,43	143,94	144,70	140,34	144,71	22K	17
07/05/2020	-0,41%	-0,59	142,51	144,73	142,51	144,73	66K	44
06/05/2020	-0,62%	-0,89	143,10	143,99	143,10	143,99	59K	23
05/05/2020	1,66%	2,35	143,99	144,74	142,50	144,74	94K	32
04/05/2020	-0,68%	-0,97	141,64	144,70	141,50	144,70	74K	37
30/04/2020	0,57%	0,81	142,61	142,50	141,56	143,97	92K	51
29/04/2020	-1,40%	-2,02	141,80	142,22	141,80	142,22	399K	45
28/04/2020	-0,27%	-0,39	143,82	145,00	143,00	145,00	39K	61
27/04/2020	0,49%	0,71	144,21	146,50	141,00	146,50	117K	44
24/04/2020	0,00%	0,00	143,50	143,63	142,34	145,93	45K	72
23/04/2020	-0,35%	-0,50	143,50	144,00	142,99	145,00	235K	123
22/04/2020	0,45%	0,64	144,00	141,11	141,11	144,00	141K	104
20/04/2020	0,94%	1,34	143,36	143,39	140,53	143,39	150K	100
17/04/2020	-0,20%	-0,28	142,02	144,80	141,00	144,81	86K	22
16/04/2020	0,04%	0,05	142,30	142,25	142,25	143,92	39K	23
15/04/2020	-0,04%	-0,05	142,25	141,81	141,00	142,28	173K	186
14/04/2020	1,26%	1,77	142,30	142,55	141,03	142,80	23K	37
13/04/2020	-1,91%	-2,74	140,53	143,11	138,00	143,29	119K	68
09/04/2020	0,12%	0,17	143,27	143,26	143,25	143,72	15K	16
08/04/2020	0,14%	0,20	143,10	144,81	142,94	144,81	59K	14
07/04/2020	0,63%	0,90	142,90	142,39	141,54	143,02	63K	37
06/04/2020	-0,91%	-1,31	142,00	140,36	140,36	145,00	129K	36
03/04/2020	-1,02%	-1,48	143,31	144,82	138,15	144,82	57K	49
02/04/2020	4,92%	6,79	144,79	143,05	137,75	144,79	24K	49
01/04/2020	-2,82%	-4,00	138,00	144,99	135,01	144,99	82K	51
31/03/2020	-1,39%	-2,00	142,00	144,29	140,03	144,29	69K	21
30/03/2020	4,35%	6,00	144,00	144,00	142,00	144,50	30K	16
27/03/2020	1,97%	2,66	138,00	135,50	134,10	141,49	561K	628
26/03/2020	-6,01%	-8,66	135,34	133,11	133,11	144,49	484K	76
25/03/2020	8,21%	10,93	144,00	148,99	135,05	148,99	217K	81
24/03/2020	2,52%	3,27	133,07	138,00	132,33	145,01	230K	56
23/03/2020	-13,47%	-20,20	129,80	127,00	126,99	129,98	101K	32
20/03/2020	7,58%	10,57	150,00	139,46	139,43	150,00	291K	80
19/03/2020	10,66%	13,43	139,43	126,00	124,75	139,43	389K	219
18/03/2020	-16,56%	-25,01	126,00	151,01	125,00	151,01	225K	98
17/03/2020	-	-	151,01	153,00	150,01	153,00	360K	58

Date,Open,High,Low,Close,Volume
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
21-Sep-20,151.20,151.83,151.00,151.81,130873
18-Sep-20,151.99,151.99,151.00,151.20,45859
17-Sep-20,151.27,152.00,151.27,152.00,98922
16-Sep-20,151.40,151.70,151.27,151.27,119460
15-Sep-20,151.30,151.70,151.27,151.40,62229
14-Sep-20,151.50,152.00,151.27,151.30,58899
11-Sep-20,152.37,152.37,151.27,151.50,58751
10-Sep-20,151.26,152.50,151.26,151.27,90083
09-Sep-20,152.50,152.90,151.20,151.26,99691
08-Sep-20,150.51,152.00,150.18,151.94,96812
04-Sep-20,147.70,148.60,147.61,148.37,74922
03-Sep-20,149.40,149.74,147.63,147.63,48291
02-Sep-20,149.70,150.87,147.01,147.57,120822
01-Sep-20,150.06,151.50,149.02,149.70,334045
31-Aug-20,149.90,150.58,149.90,150.06,179280
28-Aug-20,146.24,149.93,146.24,149.90,86453
27-Aug-20,147.00,149.29,146.20,147.65,51972
26-Aug-20,148.00,148.00,146.15,146.15,352127
25-Aug-20,146.06,148.01,146.06,148.00,16715
24-Aug-20,146.94,147.90,146.77,147.90,19563
21-Aug-20,146.16,146.50,145.53,146.49,115429
20-Aug-20,149.90,149.90,146.18,146.18,9987
19-Aug-20,146.90,150.00,145.65,146.50,103689
18-Aug-20,146.00,146.98,145.86,146.98,172936
17-Aug-20,146.99,147.66,145.42,147.00,162213
14-Aug-20,146.60,147.19,146.60,146.60,5435
13-Aug-20,146.59,147.20,145.11,147.19,77285
12-Aug-20,145.41,146.70,142.99,146.70,440660
11-Aug-20,145.53,146.39,145.40,145.40,58060
10-Aug-20,146.00,146.55,146.00,146.50,189353
07-Aug-20,146.50,146.55,145.61,146.55,26942
06-Aug-20,145.99,147.00,145.65,146.50,72985
05-Aug-20,145.11,146.70,145.10,145.99,230890
04-Aug-20,146.40,147.00,145.06,146.50,711945
03-Aug-20,146.19,146.99,146.00,146.40,109656
31-Jul-20,150.00,150.50,146.17,146.18,55172
30-Jul-20,146.50,150.00,145.58,147.00,197604
29-Jul-20,150.39,150.39,145.26,146.50,144113
28-Jul-20,146.15,152.20,145.03,150.40,220348
27-Jul-20,146.54,146.54,146.53,146.53,5275
24-Jul-20,147.01,147.50,146.54,146.54,38796
23-Jul-20,146.12,147.00,146.12,146.99,36893
22-Jul-20,145.99,147.40,145.78,146.03,53382
21-Jul-20,146.00,146.24,145.53,146.03,219894
20-Jul-20,148.50,148.50,145.53,146.00,102843
17-Jul-20,150.00,150.00,148.50,148.50,249863
16-Jul-20,148.50,150.50,148.50,149.99,709826
15-Jul-20,149.12,150.99,148.99,149.00,53579
14-Jul-20,152.19,152.19,149.00,150.00,133322
13-Jul-20,150.00,151.74,150.00,151.01,32324
10-Jul-20,149.55,152.01,149.00,149.51,254096
09-Jul-20,152.99,152.99,149.39,149.65,31618
08-Jul-20,148.08,153.25,148.00,153.00,70743
07-Jul-20,150.00,150.88,147.00,148.05,128604
06-Jul-20,150.00,150.92,149.89,150.07,25358
03-Jul-20,150.72,150.97,149.53,149.75,57897
02-Jul-20,151.23,151.54,150.50,150.50,25850
01-Jul-20,150.60,152.00,150.00,151.20,309927
30-Jun-20,149.85,152.00,149.85,151.00,15852
29-Jun-20,154.98,154.98,149.85,150.00,50128
26-Jun-20,154.90,154.90,153.30,153.30,17180
25-Jun-20,151.41,153.50,149.52,152.80,86841
24-Jun-20,152.99,152.99,149.00,151.40,124629
23-Jun-20,150.20,154.54,149.20,152.99,181172
22-Jun-20,149.00,151.51,147.91,149.52,334878
19-Jun-20,149.20,149.50,147.03,149.50,190003
18-Jun-20,146.98,149.45,146.41,147.04,64159
17-Jun-20,146.70,147.49,146.00,146.99,140614
16-Jun-20,145.26,147.76,145.26,147.75,26769
15-Jun-20,145.21,147.74,144.99,147.74,47689
12-Jun-20,142.81,145.67,142.81,145.21,19860
10-Jun-20,145.50,146.19,145.09,145.62,53984
09-Jun-20,145.70,145.70,141.33,145.50,111728
08-Jun-20,145.54,148.85,144.50,145.60,78101
05-Jun-20,146.15,150.01,145.51,145.54,64308
04-Jun-20,146.02,146.02,145.96,145.96,60582
03-Jun-20,143.54,146.15,143.09,145.95,195916
02-Jun-20,143.60,143.75,143.00,143.54,70540
01-Jun-20,143.07,144.05,143.00,143.20,110525
29-May-20,143.52,144.47,143.01,143.02,178910
28-May-20,144.68,144.68,143.59,143.70,66808
27-May-20,143.80,144.70,143.11,144.69,86722
26-May-20,143.50,144.15,143.05,143.06,75548
25-May-20,143.03,143.99,143.03,143.50,96745
22-May-20,143.49,144.50,143.05,143.59,102254
21-May-20,143.32,144.06,143.00,143.09,115891
20-May-20,143.00,144.49,143.00,144.00,88035
19-May-20,143.00,143.19,142.70,143.01,120843
18-May-20,143.89,143.90,142.48,143.00,53180
15-May-20,143.99,143.99,141.70,143.89,280570
14-May-20,142.53,144.00,141.02,144.00,144324
13-May-20,142.50,143.49,142.02,143.00,36159
12-May-20,141.80,143.01,141.51,143.00,155336
11-May-20,142.57,143.04,141.50,141.50,90906
08-May-20,144.70,144.71,140.34,143.94,22087
07-May-20,144.73,144.73,142.51,142.51,65712
06-May-20,143.99,143.99,143.10,143.10,58904
05-May-20,144.74,144.74,142.50,143.99,93837
04-May-20,144.70,144.70,141.50,141.64,74469
30-Apr-20,142.50,143.97,141.56,142.61,92077
29-Apr-20,142.22,142.22,141.80,141.80,399445
28-Apr-20,145.00,145.00,143.00,143.82,38842
27-Apr-20,146.50,146.50,141.00,144.21,116573
24-Apr-20,143.63,145.93,142.34,143.50,45354
23-Apr-20,144.00,145.00,142.99,143.50,235009
22-Apr-20,141.11,144.00,141.11,144.00,140600
20-Apr-20,143.39,143.39,140.53,143.36,150113
17-Apr-20,144.80,144.81,141.00,142.02,85883
16-Apr-20,142.25,143.92,142.25,142.30,39288
15-Apr-20,141.81,142.28,141.00,142.25,172746
14-Apr-20,142.55,142.80,141.03,142.30,23303
13-Apr-20,143.11,143.29,138.00,140.53,118510
09-Apr-20,143.26,143.72,143.25,143.27,15196
08-Apr-20,144.81,144.81,142.94,143.10,58928
07-Apr-20,142.39,143.02,141.54,142.90,63379
06-Apr-20,140.36,145.00,140.36,142.00,129329
03-Apr-20,144.82,144.82,138.15,143.31,57407
02-Apr-20,143.05,144.79,137.75,144.79,23503
01-Apr-20,144.99,144.99,135.01,138.00,82002
31-Mar-20,144.29,144.29,140.03,142.00,68589
30-Mar-20,144.00,144.50,142.00,144.00,30416
27-Mar-20,135.50,141.49,134.10,138.00,560941
26-Mar-20,133.11,144.49,133.11,135.34,484121
25-Mar-20,148.99,148.99,135.05,144.00,217061
24-Mar-20,138.00,145.01,132.33,133.07,230175
23-Mar-20,127.00,129.98,126.99,129.80,100993
20-Mar-20,139.46,150.00,139.43,150.00,291081
19-Mar-20,126.00,139.43,124.75,139.43,389356
18-Mar-20,151.01,151.01,125.00,126.00,225152
17-Mar-20,153.00,153.00,150.01,151.01,360257

*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
cotação moedas / Bitcoin
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...