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
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	-0,59%	-0,89	151,01	153,00	150,01	153,00	360K	58
16/03/2020	-2,88%	-4,50	151,90	151,02	151,00	152,48	308K	280
13/03/2020	3,23%	4,90	156,40	152,99	152,01	162,00	383K	78
12/03/2020	-1,78%	-2,75	151,50	154,00	148,99	154,00	2M	294
11/03/2020	-2,53%	-4,00	154,25	156,76	153,52	159,90	366K	57
10/03/2020	-0,01%	-0,02	158,25	158,31	158,25	159,14	301K	121
09/03/2020	-4,54%	-7,53	158,27	164,00	150,00	164,00	314K	593
06/03/2020	0,48%	0,80	165,80	164,00	155,00	167,97	632K	644
05/03/2020	-0,03%	-0,05	165,00	165,05	165,00	167,80	245K	64
04/03/2020	-0,27%	-0,45	165,05	165,20	163,60	165,90	167K	118
03/03/2020	1,14%	1,86	165,50	165,00	163,02	165,50	86K	49
02/03/2020	-0,82%	-1,36	163,64	164,94	162,01	165,65	178K	95
28/02/2020	2,17%	3,50	165,00	163,99	161,52	165,00	319K	117
27/02/2020	-1,52%	-2,50	161,50	164,00	161,50	164,01	132K	73
26/02/2020	-0,36%	-0,59	164,00	163,26	161,99	164,59	243K	68
21/02/2020	0,88%	1,44	164,59	163,15	163,15	164,72	131K	63
20/02/2020	-0,82%	-1,35	163,15	165,00	163,05	165,25	198K	37
19/02/2020	0,92%	1,50	164,50	163,00	163,00	165,21	324K	115
18/02/2020	-1,21%	-2,00	163,00	166,45	163,00	166,45	162K	71
17/02/2020	-1,06%	-1,76	165,00	166,76	165,00	166,76	97K	48
14/02/2020	0,77%	1,27	166,76	163,13	163,00	167,51	86K	75
13/02/2020	2,15%	3,49	165,49	163,27	162,30	165,49	348K	130
12/02/2020	0,19%	0,30	162,00	161,71	161,52	163,28	271K	97
11/02/2020	-0,06%	-0,10	161,70	161,52	161,50	165,01	169K	99
10/02/2020	-0,54%	-0,88	161,80	162,68	161,50	162,69	180K	154
07/02/2020	-1,70%	-2,82	162,68	163,10	161,04	163,11	704K	342
06/02/2020	0,00%	0,00	165,50	165,51	165,50	165,61	199K	60
05/02/2020	0,00%	0,00	165,50	165,64	165,50	167,00	289K	226
04/02/2020	0,00%	0,00	165,50	165,50	165,50	167,89	238K	103
03/02/2020	-2,36%	-4,00	165,50	169,50	165,21	169,50	647K	191
31/01/2020	-0,39%	-0,66	169,50	170,16	169,50	171,00	182K	93
30/01/2020	-1,61%	-2,78	170,16	172,96	170,00	172,96	343K	110
29/01/2020	-0,11%	-0,19	172,94	173,12	171,65	173,12	125K	63
28/01/2020	0,65%	1,11	173,13	172,00	171,51	173,88	305K	172
27/01/2020	-0,10%	-0,18	172,02	172,10	172,00	173,90	457K	218
24/01/2020	-0,06%	-0,10	172,20	172,20	172,20	173,37	320K	86
23/01/2020	-0,98%	-1,70	172,30	173,50	172,26	174,50	195K	96
22/01/2020	0,17%	0,30	174,00	173,65	172,20	174,00	391K	126
21/01/2020	0,40%	0,70	173,70	172,02	172,02	174,50	349K	111
20/01/2020	-1,14%	-2,00	173,00	175,00	172,55	177,98	503K	279
17/01/2020	0,29%	0,50	175,00	174,10	173,60	177,00	362K	197
16/01/2020	-0,57%	-1,00	174,50	176,00	174,50	178,00	230K	162
15/01/2020	-0,23%	-0,41	175,50	175,90	174,98	175,91	440K	286
14/01/2020	1,32%	2,30	175,91	173,62	173,61	176,25	511K	166
13/01/2020	0,95%	1,63	173,61	173,00	171,80	173,61	586K	258
10/01/2020	-0,01%	-0,02	171,98	172,00	171,00	172,70	664K	208
09/01/2020	1,18%	2,00	172,00	168,51	168,51	172,00	770K	247
08/01/2020	0,46%	0,77	170,00	169,00	167,00	170,00	1M	494
07/01/2020	-0,39%	-0,66	169,23	167,31	167,17	170,00	2M	633
06/01/2020	-0,39%	-0,66	169,89	170,50	165,55	170,55	3M	1.983
03/01/2020	-1,07%	-1,85	170,55	172,37	170,01	172,37	2M	1.821
02/01/2020	-8,30%	-15,60	172,40	174,99	170,00	176,00	4M	3.127
30/12/2019	-5,19%	-10,29	188,00	198,99	187,01	198,99	2M	3.536
27/12/2019	2,74%	5,29	198,29	195,50	193,10	199,50	1M	476
26/12/2019	-0,52%	-1,00	193,00	195,99	192,99	204,93	1M	555
23/12/2019	-0,26%	-0,50	194,00	200,49	192,10	200,50	1M	619
20/12/2019	-	-	194,50	181,35	181,20	197,99	732K	559

Date,Open,High,Low,Close,Volume
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
16-Mar-20,151.02,152.48,151.00,151.90,307628
13-Mar-20,152.99,162.00,152.01,156.40,382596
12-Mar-20,154.00,154.00,148.99,151.50,1610109
11-Mar-20,156.76,159.90,153.52,154.25,366020
10-Mar-20,158.31,159.14,158.25,158.25,300895
09-Mar-20,164.00,164.00,150.00,158.27,314298
06-Mar-20,164.00,167.97,155.00,165.80,631594
05-Mar-20,165.05,167.80,165.00,165.00,245308
04-Mar-20,165.20,165.90,163.60,165.05,166543
03-Mar-20,165.00,165.50,163.02,165.50,85748
02-Mar-20,164.94,165.65,162.01,163.64,177806
28-Feb-20,163.99,165.00,161.52,165.00,318700
27-Feb-20,164.00,164.01,161.50,161.50,132336
26-Feb-20,163.26,164.59,161.99,164.00,242550
21-Feb-20,163.15,164.72,163.15,164.59,131132
20-Feb-20,165.00,165.25,163.05,163.15,198213
19-Feb-20,163.00,165.21,163.00,164.50,324333
18-Feb-20,166.45,166.45,163.00,163.00,161780
17-Feb-20,166.76,166.76,165.00,165.00,97189
14-Feb-20,163.13,167.51,163.00,166.76,85689
13-Feb-20,163.27,165.49,162.30,165.49,348053
12-Feb-20,161.71,163.28,161.52,162.00,270894
11-Feb-20,161.52,165.01,161.50,161.70,168753
10-Feb-20,162.68,162.69,161.50,161.80,180253
07-Feb-20,163.10,163.11,161.04,162.68,703835
06-Feb-20,165.51,165.61,165.50,165.50,198617
05-Feb-20,165.64,167.00,165.50,165.50,288580
04-Feb-20,165.50,167.89,165.50,165.50,238306
03-Feb-20,169.50,169.50,165.21,165.50,646954
31-Jan-20,170.16,171.00,169.50,169.50,181773
30-Jan-20,172.96,172.96,170.00,170.16,343335
29-Jan-20,173.12,173.12,171.65,172.94,124690
28-Jan-20,172.00,173.88,171.51,173.13,304874
27-Jan-20,172.10,173.90,172.00,172.02,457160
24-Jan-20,172.20,173.37,172.20,172.20,319697
23-Jan-20,173.50,174.50,172.26,172.30,194998
22-Jan-20,173.65,174.00,172.20,174.00,390813
21-Jan-20,172.02,174.50,172.02,173.70,348822
20-Jan-20,175.00,177.98,172.55,173.00,503146
17-Jan-20,174.10,177.00,173.60,175.00,362036
16-Jan-20,176.00,178.00,174.50,174.50,229658
15-Jan-20,175.90,175.91,174.98,175.50,440185
14-Jan-20,173.62,176.25,173.61,175.91,511044
13-Jan-20,173.00,173.61,171.80,173.61,586240
10-Jan-20,172.00,172.70,171.00,171.98,663567
09-Jan-20,168.51,172.00,168.51,172.00,770162
08-Jan-20,169.00,170.00,167.00,170.00,1415912
07-Jan-20,167.31,170.00,167.17,169.23,1616552
06-Jan-20,170.50,170.55,165.55,169.89,2561975
03-Jan-20,172.37,172.37,170.01,170.55,1953214
02-Jan-20,174.99,176.00,170.00,172.40,3813110
30-Dec-19,198.99,198.99,187.01,188.00,1662340
27-Dec-19,195.50,199.50,193.10,198.29,1044581
26-Dec-19,195.99,204.93,192.99,193.00,1463010
23-Dec-19,200.49,200.50,192.10,194.00,1191837
20-Dec-19,181.35,197.99,181.20,194.50,731695

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...