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
11/06/2021	0,00%	0,00	139,01	139,02	139,01	140,44	91K	50
10/06/2021	-0,42%	-0,59	139,01	139,89	139,00	139,89	76K	124
09/06/2021	-0,30%	-0,42	139,60	140,10	139,28	140,92	187K	216
08/06/2021	-0,74%	-1,04	140,02	141,50	138,22	141,97	335K	208
07/06/2021	0,04%	0,06	141,06	141,00	141,00	141,79	88K	44
04/06/2021	0,25%	0,35	141,00	141,85	140,30	141,85	359K	73
02/06/2021	-0,25%	-0,35	140,65	141,81	140,01	141,92	227K	61
01/06/2021	0,00%	0,00	141,00	141,00	140,29	141,87	209K	86
31/05/2021	-0,70%	-1,00	141,00	143,24	141,00	143,24	498K	52
28/05/2021	0,54%	0,76	142,00	142,76	141,12	142,80	31K	24
27/05/2021	0,09%	0,13	141,24	143,00	141,01	143,22	28K	28

26/05/2021	0,09%	0,13	141,11	141,00	140,65	143,90	45K	67
25/05/2021	0,50%	0,70	140,98	140,95	140,33	141,00	109K	69
24/05/2021	-0,16%	-0,22	140,28	140,97	140,25	140,97	87K	88
21/05/2021	0,18%	0,25	140,50	140,98	140,25	141,00	215K	30
20/05/2021	0,09%	0,13	140,25	140,12	140,12	141,00	134K	36
19/05/2021	0,05%	0,07	140,12	140,07	140,07	140,79	45K	27
18/05/2021	0,02%	0,03	140,05	140,03	140,02	140,68	34K	18
17/05/2021	0,01%	0,01	140,02	140,01	140,01	140,79	27K	81
14/05/2021	0,00%	0,00	140,01	140,65	140,01	140,85	47K	38
13/05/2021	-0,42%	-0,59	140,01	140,11	140,01	140,11	46K	43
12/05/2021	-0,28%	-0,39	140,60	140,96	140,10	141,00	440K	98
11/05/2021	-0,32%	-0,45	140,99	140,13	140,10	141,00	146K	49
10/05/2021	0,33%	0,47	141,44	140,97	140,01	141,44	56K	36
07/05/2021	0,48%	0,67	140,97	140,00	140,00	141,49	176K	68
06/05/2021	-0,15%	-0,21	140,30	141,55	140,20	141,55	12K	24
05/05/2021	-0,35%	-0,50	140,51	140,51	140,51	141,00	16K	8
04/05/2021	0,01%	0,01	141,01	140,53	140,00	141,80	116K	51
03/05/2021	0,53%	0,74	141,00	140,26	140,26	141,69	19K	23
30/04/2021	-0,10%	-0,14	140,26	140,19	140,19	142,09	21K	23
29/04/2021	0,29%	0,40	140,40	140,91	140,23	141,83	14K	18
28/04/2021	0,00%	0,00	140,00	140,30	140,00	141,00	136K	74
27/04/2021	-0,53%	-0,75	140,00	140,90	139,51	140,94	512K	92
26/04/2021	0,25%	0,35	140,75	140,40	139,51	140,90	100K	49
23/04/2021	-0,21%	-0,29	140,40	140,69	139,71	140,70	11K	21
22/04/2021	0,14%	0,19	140,69	139,53	139,53	140,89	188K	14
20/04/2021	0,35%	0,49	140,50	140,01	139,50	140,50	129K	48
19/04/2021	0,05%	0,07	140,01	139,94	138,73	140,41	215K	61
16/04/2021	0,98%	1,36	139,94	140,00	139,11	140,00	36K	59
15/04/2021	-1,26%	-1,77	138,58	140,01	138,56	140,41	139K	124
14/04/2021	0,29%	0,41	140,35	139,45	139,05	140,95	53K	80
13/04/2021	-0,33%	-0,46	139,94	138,81	138,81	140,00	10K	18
12/04/2021	-0,39%	-0,55	140,40	138,55	138,55	140,95	19K	39
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	-	-	147,10	147,07	147,07	148,38	9K	42

Date,Open,High,Low,Close,Volume
11-Jun-21,139.02,140.44,139.01,139.01,90741
10-Jun-21,139.89,139.89,139.00,139.01,75669
09-Jun-21,140.10,140.92,139.28,139.60,186683
08-Jun-21,141.50,141.97,138.22,140.02,334506
07-Jun-21,141.00,141.79,141.00,141.06,88287
04-Jun-21,141.85,141.85,140.30,141.00,358777
02-Jun-21,141.81,141.92,140.01,140.65,226791
01-Jun-21,141.00,141.87,140.29,141.00,209172
31-May-21,143.24,143.24,141.00,141.00,497816
28-May-21,142.76,142.80,141.12,142.00,30660
27-May-21,143.00,143.22,141.01,141.24,27784
26-May-21,141.00,143.90,140.65,141.11,45023
25-May-21,140.95,141.00,140.33,140.98,109277
24-May-21,140.97,140.97,140.25,140.28,87243
21-May-21,140.98,141.00,140.25,140.50,215471
20-May-21,140.12,141.00,140.12,140.25,134465
19-May-21,140.07,140.79,140.07,140.12,45269
18-May-21,140.03,140.68,140.02,140.05,34080
17-May-21,140.01,140.79,140.01,140.02,27039
14-May-21,140.65,140.85,140.01,140.01,46813
13-May-21,140.11,140.11,140.01,140.01,46206
12-May-21,140.96,141.00,140.10,140.60,440157
11-May-21,140.13,141.00,140.10,140.99,145513
10-May-21,140.97,141.44,140.01,141.44,55590
07-May-21,140.00,141.49,140.00,140.97,176102
06-May-21,141.55,141.55,140.20,140.30,11646
05-May-21,140.51,141.00,140.51,140.51,16165
04-May-21,140.53,141.80,140.00,141.01,115977
03-May-21,140.26,141.69,140.26,141.00,18922
30-Apr-21,140.19,142.09,140.19,140.26,20882
29-Apr-21,140.91,141.83,140.23,140.40,13833
28-Apr-21,140.30,141.00,140.00,140.00,135799
27-Apr-21,140.90,140.94,139.51,140.00,511973
26-Apr-21,140.40,140.90,139.51,140.75,100035
23-Apr-21,140.69,140.70,139.71,140.40,11498
22-Apr-21,139.53,140.89,139.53,140.69,188159
20-Apr-21,140.01,140.50,139.50,140.50,128612
19-Apr-21,139.94,140.41,138.73,140.01,215144
16-Apr-21,140.00,140.00,139.11,139.94,35746
15-Apr-21,140.01,140.41,138.56,138.58,138871
14-Apr-21,139.45,140.95,139.05,140.35,53485
13-Apr-21,138.81,140.00,138.81,139.94,9894
12-Apr-21,138.55,140.95,138.55,140.40,19013
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

*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...