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
21/01/2022	-0,11%	-0,15	138,79	138,93	138,07	139,60	13K	15
20/01/2022	1,89%	2,58	138,94	136,36	136,36	138,95	62K	52
19/01/2022	0,26%	0,36	136,36	136,01	136,01	138,90	116K	156
18/01/2022	0,00%	0,00	136,00	136,11	135,20	137,77	242K	135
17/01/2022	-0,22%	-0,30	136,00	137,07	135,03	138,55	241K	256
14/01/2022	0,20%	0,27	136,30	136,03	136,03	137,89	29K	104
13/01/2022	-0,21%	-0,29	136,03	137,01	136,03	137,99	52K	52
12/01/2022	0,07%	0,10	136,32	139,60	136,04	139,60	23K	28
11/01/2022	0,89%	1,20	136,22	135,04	135,04	139,28	55K	31
10/01/2022	0,51%	0,69	135,02	134,78	134,24	139,90	68K	62
07/01/2022	-1,23%	-1,67	134,33	134,28	133,82	139,90	22K	28

06/01/2022	0,15%	0,20	136,00	135,02	135,02	136,00	31K	21
05/01/2022	0,59%	0,80	135,80	135,99	135,01	135,99	7K	9
04/01/2022	-0,92%	-1,25	135,00	136,25	134,04	136,25	105K	300
03/01/2022	-0,27%	-0,37	136,25	136,63	136,24	137,90	30K	22
30/12/2021	0,43%	0,59	136,62	137,94	136,01	137,94	6K	12
29/12/2021	-0,34%	-0,47	136,03	137,89	136,02	137,89	13K	21
28/12/2021	0,33%	0,45	136,50	136,01	136,00	137,64	17K	65
27/12/2021	0,78%	1,05	136,05	135,00	135,00	138,40	82K	40
23/12/2021	0,02%	0,03	135,00	135,90	134,99	135,90	42K	35
22/12/2021	-0,01%	-0,02	134,97	134,99	134,02	135,78	106K	59
21/12/2021	-0,72%	-0,98	134,99	135,99	134,01	135,99	64K	41
20/12/2021	0,72%	0,97	135,97	134,31	134,31	136,69	12K	30
17/12/2021	0,52%	0,70	135,00	136,87	134,90	136,87	6K	10
16/12/2021	-0,16%	-0,21	134,30	134,51	134,29	135,87	29K	22
15/12/2021	-1,46%	-1,99	134,51	136,49	134,06	136,49	53K	52
14/12/2021	0,27%	0,37	136,50	139,60	134,01	139,60	70K	108
13/12/2021	-2,77%	-3,88	136,13	136,13	136,13	139,67	10K	28
10/12/2021	0,24%	0,33	140,01	137,11	137,00	140,44	6K	12
09/12/2021	3,10%	4,20	139,68	135,48	135,47	141,89	22K	21
08/12/2021	1,10%	1,48	135,48	134,00	134,00	137,13	7K	7
07/12/2021	0,85%	1,13	134,00	132,20	130,56	137,90	26K	38
06/12/2021	3,79%	4,85	132,87	128,10	128,02	132,87	32K	26
03/12/2021	-2,27%	-2,98	128,02	131,00	128,01	133,78	74K	339
02/12/2021	0,46%	0,60	131,00	130,38	130,35	131,49	17K	14
01/12/2021	-0,39%	-0,51	130,40	131,07	130,36	131,08	14K	22
30/11/2021	-1,64%	-2,18	130,91	133,36	130,16	133,37	23K	41
29/11/2021	-0,68%	-0,91	133,09	134,00	130,13	134,00	39K	67
26/11/2021	-4,88%	-6,87	134,00	139,18	130,02	142,00	38K	175
25/11/2021	-0,09%	-0,13	140,87	143,80	133,52	144,25	39K	79
24/11/2021	-2,76%	-4,00	141,00	145,00	141,00	145,50	64K	74
23/11/2021	-0,34%	-0,50	145,00	145,00	145,00	145,84	28K	31
22/11/2021	0,34%	0,50	145,50	144,25	144,25	145,51	67K	21
19/11/2021	0,52%	0,75	145,00	144,29	144,25	145,00	21K	30
18/11/2021	0,00%	0,00	144,25	144,25	144,25	145,90	25K	27
17/11/2021	-0,08%	-0,11	144,25	144,36	144,25	145,24	71K	89
16/11/2021	0,08%	0,11	144,36	144,25	144,25	144,51	60K	50
12/11/2021	-0,52%	-0,75	144,25	145,02	144,25	145,70	10K	22
11/11/2021	0,55%	0,80	145,00	144,22	144,22	145,02	29K	27
10/11/2021	0,45%	0,65	144,20	143,99	143,60	146,51	67K	74
09/11/2021	0,17%	0,25	143,55	143,32	143,31	144,50	141K	27
08/11/2021	0,10%	0,14	143,30	143,15	143,15	143,35	125K	345
05/11/2021	-1,91%	-2,79	143,16	143,04	143,04	144,44	25K	29
04/11/2021	0,86%	1,25	145,95	144,70	144,70	145,95	100K	86
03/11/2021	-0,17%	-0,25	144,70	144,95	144,70	145,99	139K	105
01/11/2021	-0,66%	-0,97	144,95	146,95	144,70	146,95	35K	49
29/10/2021	0,08%	0,12	145,92	145,80	145,79	146,40	94K	74
28/10/2021	-0,14%	-0,20	145,80	146,00	145,80	146,00	114K	47
27/10/2021	0,14%	0,20	146,00	145,82	145,80	146,00	51K	32
26/10/2021	0,03%	0,05	145,80	145,77	145,77	147,95	19K	34
25/10/2021	0,16%	0,24	145,75	145,52	145,35	146,76	88K	105
22/10/2021	0,21%	0,31	145,51	145,20	145,20	148,20	87K	153
21/10/2021	-0,48%	-0,70	145,20	145,90	145,15	145,90	14K	38
20/10/2021	0,17%	0,25	145,90	145,67	145,07	147,28	59K	287
19/10/2021	-0,21%	-0,31	145,65	145,96	145,65	147,99	21K	41
18/10/2021	-0,03%	-0,04	145,96	147,06	145,66	147,50	68K	60
15/10/2021	0,63%	0,91	146,00	145,18	145,05	146,02	94K	482
14/10/2021	-0,58%	-0,85	145,09	145,93	145,05	147,04	7K	14
13/10/2021	1,28%	1,84	145,94	144,16	144,15	147,75	467K	714
11/10/2021	0,00%	0,00	144,10	144,11	144,10	145,48	37K	29
08/10/2021	0,07%	0,10	144,10	144,95	144,05	144,95	26K	24
07/10/2021	0,00%	0,00	144,00	148,97	142,10	148,97	693K	267
06/10/2021	-1,06%	-1,55	144,00	146,98	143,50	146,98	332K	267
05/10/2021	-0,14%	-0,21	145,55	144,13	143,95	145,69	32K	30
04/10/2021	-0,76%	-1,12	145,76	144,02	143,05	145,85	108K	61
01/10/2021	2,19%	3,15	146,88	144,57	143,90	146,88	45K	40
30/09/2021	0,09%	0,13	143,73	144,07	143,73	145,37	40K	24
29/09/2021	0,07%	0,10	143,60	142,52	142,50	145,37	182K	148
28/09/2021	-0,07%	-0,10	143,50	143,60	142,30	146,26	768K	955
27/09/2021	1,13%	1,60	143,60	142,07	141,50	146,90	273K	506
24/09/2021	0,35%	0,50	142,00	141,52	141,02	144,90	348K	240
23/09/2021	-0,04%	-0,05	141,50	141,55	141,11	142,19	135K	86
22/09/2021	-0,77%	-1,10	141,55	142,74	141,00	144,50	287K	425
21/09/2021	-0,78%	-1,12	142,65	143,84	142,58	144,87	43K	160
20/09/2021	0,54%	0,77	143,77	142,99	142,57	144,95	621K	79
17/09/2021	-0,77%	-1,11	143,00	144,10	142,60	145,40	174K	104
16/09/2021	0,01%	0,01	144,11	144,10	144,10	145,50	8K	18
15/09/2021	0,76%	1,08	144,10	144,03	142,42	144,12	34K	33
14/09/2021	0,70%	1,00	143,02	142,99	142,96	146,96	90K	50
13/09/2021	0,01%	0,02	142,02	143,50	142,02	143,50	15K	69
10/09/2021	0,69%	0,97	142,00	141,04	141,00	143,12	49K	50
09/09/2021	-0,68%	-0,97	141,03	140,99	139,98	142,00	72K	67
08/09/2021	-1,38%	-1,99	142,00	143,70	142,00	145,00	69K	44
06/09/2021	-0,01%	-0,01	143,99	143,89	143,34	144,00	20K	20
03/09/2021	-0,69%	-1,00	144,00	147,04	144,00	147,04	77K	121
02/09/2021	1,35%	1,93	145,00	144,21	143,00	146,01	136K	287
01/09/2021	-1,97%	-2,88	143,07	145,95	143,01	145,99	21K	51
31/08/2021	3,47%	4,89	145,95	142,24	140,80	146,00	129K	51
30/08/2021	0,33%	0,46	141,06	141,01	140,77	142,75	78K	21
27/08/2021	-0,71%	-1,00	140,60	144,19	140,45	144,19	127K	42
26/08/2021	0,35%	0,50	141,60	141,38	141,17	148,00	3M	528
25/08/2021	0,57%	0,80	141,10	140,30	140,30	145,00	300K	65
24/08/2021	0,00%	0,00	140,30	140,99	140,30	140,99	98K	16
23/08/2021	0,21%	0,30	140,30	140,00	140,00	140,99	47K	26
20/08/2021	0,72%	1,00	140,00	140,19	136,99	140,45	135K	34
19/08/2021	-0,72%	-1,01	139,00	138,11	138,10	140,47	61K	125
18/08/2021	-0,35%	-0,49	140,01	140,50	139,57	140,98	61K	50
17/08/2021	-0,35%	-0,50	140,50	140,02	140,02	141,40	161K	29
16/08/2021	-0,01%	-0,02	141,00	141,02	140,02	141,02	80K	62
13/08/2021	-0,34%	-0,48	141,02	141,50	140,53	143,83	124K	306
12/08/2021	-0,11%	-0,16	141,50	141,68	141,50	144,36	167K	190
11/08/2021	0,11%	0,16	141,66	141,50	141,50	142,86	31K	62
10/08/2021	-0,97%	-1,39	141,50	142,03	141,01	142,03	28K	34
09/08/2021	0,87%	1,23	142,89	144,53	141,75	144,55	38K	28
06/08/2021	-1,04%	-1,49	141,66	141,01	141,01	144,65	33K	31
05/08/2021	0,02%	0,03	143,15	143,12	143,11	143,96	60K	125
04/08/2021	-0,54%	-0,77	143,12	144,85	143,12	144,85	73K	24
03/08/2021	-0,08%	-0,11	143,89	144,00	143,07	144,90	10K	18
02/08/2021	0,68%	0,97	144,00	143,00	143,00	144,03	46K	21
30/07/2021	-0,12%	-0,17	143,03	144,89	143,03	144,89	31K	71
29/07/2021	0,34%	0,49	143,20	143,04	143,01	144,97	49K	28
28/07/2021	0,06%	0,08	142,71	142,71	142,71	144,98	12K	21
27/07/2021	-0,98%	-1,41	142,63	144,04	142,63	144,98	26K	36
26/07/2021	-0,66%	-0,95	144,04	144,50	142,55	144,99	26K	27
23/07/2021	0,00%	0,00	144,99	145,99	142,23	145,99	33K	24
22/07/2021	3,03%	4,27	144,99	140,88	140,72	144,99	93K	41
21/07/2021	-0,78%	-1,10	140,72	141,82	140,42	141,95	25K	45
20/07/2021	-0,05%	-0,07	141,82	141,89	140,10	141,89	24K	30
19/07/2021	0,63%	0,89	141,89	140,28	140,04	141,95	84K	40
16/07/2021	0,51%	0,72	141,00	140,90	140,14	141,97	43K	13
15/07/2021	-0,44%	-0,62	140,28	140,90	140,06	141,79	58K	34
14/07/2021	0,00%	0,00	140,90	140,90	140,90	141,00	8K	11
13/07/2021	0,99%	1,38	140,90	140,00	139,03	141,95	44K	45
12/07/2021	-	-	139,52	137,60	137,60	140,92	35K	40

Date,Open,High,Low,Close,Volume
21-Jan-22,138.93,139.60,138.07,138.79,12715
20-Jan-22,136.36,138.95,136.36,138.94,62496
19-Jan-22,136.01,138.90,136.01,136.36,116103
18-Jan-22,136.11,137.77,135.20,136.00,242490
17-Jan-22,137.07,138.55,135.03,136.00,240674
14-Jan-22,136.03,137.89,136.03,136.30,28604
13-Jan-22,137.01,137.99,136.03,136.03,52170
12-Jan-22,139.60,139.60,136.04,136.32,22883
11-Jan-22,135.04,139.28,135.04,136.22,54634
10-Jan-22,134.78,139.90,134.24,135.02,68153
07-Jan-22,134.28,139.90,133.82,134.33,22160
06-Jan-22,135.02,136.00,135.02,136.00,31396
05-Jan-22,135.99,135.99,135.01,135.80,6507
04-Jan-22,136.25,136.25,134.04,135.00,105064
03-Jan-22,136.63,137.90,136.24,136.25,29503
30-Dec-21,137.94,137.94,136.01,136.62,5760
29-Dec-21,137.89,137.89,136.02,136.03,13186
28-Dec-21,136.01,137.64,136.00,136.50,16770
27-Dec-21,135.00,138.40,135.00,136.05,82263
23-Dec-21,135.90,135.90,134.99,135.00,42355
22-Dec-21,134.99,135.78,134.02,134.97,106109
21-Dec-21,135.99,135.99,134.01,134.99,64004
20-Dec-21,134.31,136.69,134.31,135.97,12344
17-Dec-21,136.87,136.87,134.90,135.00,5809
16-Dec-21,134.51,135.87,134.29,134.30,29241
15-Dec-21,136.49,136.49,134.06,134.51,53091
14-Dec-21,139.60,139.60,134.01,136.50,69502
13-Dec-21,136.13,139.67,136.13,136.13,10403
10-Dec-21,137.11,140.44,137.00,140.01,6477
09-Dec-21,135.48,141.89,135.47,139.68,21621
08-Dec-21,134.00,137.13,134.00,135.48,6670
07-Dec-21,132.20,137.90,130.56,134.00,26257
06-Dec-21,128.10,132.87,128.02,132.87,31685
03-Dec-21,131.00,133.78,128.01,128.02,73512
02-Dec-21,130.38,131.49,130.35,131.00,16724
01-Dec-21,131.07,131.08,130.36,130.40,14218
30-Nov-21,133.36,133.37,130.16,130.91,23190
29-Nov-21,134.00,134.00,130.13,133.09,39436
26-Nov-21,139.18,142.00,130.02,134.00,37851
25-Nov-21,143.80,144.25,133.52,140.87,39487
24-Nov-21,145.00,145.50,141.00,141.00,63671
23-Nov-21,145.00,145.84,145.00,145.00,28133
22-Nov-21,144.25,145.51,144.25,145.50,66628
19-Nov-21,144.29,145.00,144.25,145.00,21208
18-Nov-21,144.25,145.90,144.25,144.25,25324
17-Nov-21,144.36,145.24,144.25,144.25,71139
16-Nov-21,144.25,144.51,144.25,144.36,60193
12-Nov-21,145.02,145.70,144.25,144.25,9988
11-Nov-21,144.22,145.02,144.22,145.00,29133
10-Nov-21,143.99,146.51,143.60,144.20,67048
09-Nov-21,143.32,144.50,143.31,143.55,140757
08-Nov-21,143.15,143.35,143.15,143.30,124514
05-Nov-21,143.04,144.44,143.04,143.16,24618
04-Nov-21,144.70,145.95,144.70,145.95,99653
03-Nov-21,144.95,145.99,144.70,144.70,138652
01-Nov-21,146.95,146.95,144.70,144.95,34695
29-Oct-21,145.80,146.40,145.79,145.92,94040
28-Oct-21,146.00,146.00,145.80,145.80,113582
27-Oct-21,145.82,146.00,145.80,146.00,51045
26-Oct-21,145.77,147.95,145.77,145.80,19417
25-Oct-21,145.52,146.76,145.35,145.75,87824
22-Oct-21,145.20,148.20,145.20,145.51,87041
21-Oct-21,145.90,145.90,145.15,145.20,13946
20-Oct-21,145.67,147.28,145.07,145.90,58656
19-Oct-21,145.96,147.99,145.65,145.65,20867
18-Oct-21,147.06,147.50,145.66,145.96,67534
15-Oct-21,145.18,146.02,145.05,146.00,94381
14-Oct-21,145.93,147.04,145.05,145.09,7130
13-Oct-21,144.16,147.75,144.15,145.94,466846
11-Oct-21,144.11,145.48,144.10,144.10,36758
08-Oct-21,144.95,144.95,144.05,144.10,25715
07-Oct-21,148.97,148.97,142.10,144.00,693229
06-Oct-21,146.98,146.98,143.50,144.00,332154
05-Oct-21,144.13,145.69,143.95,145.55,31663
04-Oct-21,144.02,145.85,143.05,145.76,107746
01-Oct-21,144.57,146.88,143.90,146.88,44716
30-Sep-21,144.07,145.37,143.73,143.73,40033
29-Sep-21,142.52,145.37,142.50,143.60,181828
28-Sep-21,143.60,146.26,142.30,143.50,768305
27-Sep-21,142.07,146.90,141.50,143.60,272897
24-Sep-21,141.52,144.90,141.02,142.00,348245
23-Sep-21,141.55,142.19,141.11,141.50,135140
22-Sep-21,142.74,144.50,141.00,141.55,286775
21-Sep-21,143.84,144.87,142.58,142.65,42972
20-Sep-21,142.99,144.95,142.57,143.77,620824
17-Sep-21,144.10,145.40,142.60,143.00,174265
16-Sep-21,144.10,145.50,144.10,144.11,7954
15-Sep-21,144.03,144.12,142.42,144.10,34204
14-Sep-21,142.99,146.96,142.96,143.02,90456
13-Sep-21,143.50,143.50,142.02,142.02,14920
10-Sep-21,141.04,143.12,141.00,142.00,49330
09-Sep-21,140.99,142.00,139.98,141.03,72000
08-Sep-21,143.70,145.00,142.00,142.00,69128
06-Sep-21,143.89,144.00,143.34,143.99,19861
03-Sep-21,147.04,147.04,144.00,144.00,77217
02-Sep-21,144.21,146.01,143.00,145.00,136063
01-Sep-21,145.95,145.99,143.01,143.07,20742
31-Aug-21,142.24,146.00,140.80,145.95,129228
30-Aug-21,141.01,142.75,140.77,141.06,78491
27-Aug-21,144.19,144.19,140.45,140.60,126830
26-Aug-21,141.38,148.00,141.17,141.60,2952004
25-Aug-21,140.30,145.00,140.30,141.10,299646
24-Aug-21,140.99,140.99,140.30,140.30,98214
23-Aug-21,140.00,140.99,140.00,140.30,46508
20-Aug-21,140.19,140.45,136.99,140.00,134510
19-Aug-21,138.11,140.47,138.10,139.00,60904
18-Aug-21,140.50,140.98,139.57,140.01,60775
17-Aug-21,140.02,141.40,140.02,140.50,161320
16-Aug-21,141.02,141.02,140.02,141.00,79797
13-Aug-21,141.50,143.83,140.53,141.02,123991
12-Aug-21,141.68,144.36,141.50,141.50,167311
11-Aug-21,141.50,142.86,141.50,141.66,30609
10-Aug-21,142.03,142.03,141.01,141.50,27627
09-Aug-21,144.53,144.55,141.75,142.89,37987
06-Aug-21,141.01,144.65,141.01,141.66,32917
05-Aug-21,143.12,143.96,143.11,143.15,60219
04-Aug-21,144.85,144.85,143.12,143.12,73223
03-Aug-21,144.00,144.90,143.07,143.89,9509
02-Aug-21,143.00,144.03,143.00,144.00,46070
30-Jul-21,144.89,144.89,143.03,143.03,31279
29-Jul-21,143.04,144.97,143.01,143.20,49220
28-Jul-21,142.71,144.98,142.71,142.71,12168
27-Jul-21,144.04,144.98,142.63,142.63,25709
26-Jul-21,144.50,144.99,142.55,144.04,25628
23-Jul-21,145.99,145.99,142.23,144.99,32887
22-Jul-21,140.88,144.99,140.72,144.99,92532
21-Jul-21,141.82,141.95,140.42,140.72,25412
20-Jul-21,141.89,141.89,140.10,141.82,24411
19-Jul-21,140.28,141.95,140.04,141.89,84432
16-Jul-21,140.90,141.97,140.14,141.00,42723
15-Jul-21,140.90,141.79,140.06,140.28,58159
14-Jul-21,140.90,141.00,140.90,140.90,7890
13-Jul-21,140.00,141.95,139.03,140.90,43563
12-Jul-21,137.60,140.92,137.60,139.52,35228

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

Cotação atual, histórico e gráfico do papel: ONEF11

cotações, gráficos e mais...