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
04/07/2022	-2,11%	-3,43	159,04	162,47	159,04	162,47	69K	35
01/07/2022	0,22%	0,35	162,47	162,12	159,83	162,48	10K	17
30/06/2022	1,94%	3,09	162,12	159,05	159,05	162,12	23K	32
29/06/2022	0,00%	0,00	159,03	159,48	159,03	159,50	95K	21
28/06/2022	-0,08%	-0,12	159,03	159,09	159,03	159,95	154K	52
27/06/2022	-1,92%	-3,12	159,15	159,30	158,83	162,29	29K	27
24/06/2022	2,25%	3,57	162,27	162,50	158,60	162,50	82K	34
23/06/2022	0,09%	0,15	158,70	159,90	158,50	162,89	42K	30
22/06/2022	0,25%	0,40	158,55	158,79	158,11	158,79	30K	20
21/06/2022	-0,09%	-0,15	158,15	158,22	158,04	158,78	16K	21
20/06/2022	-0,13%	-0,20	158,30	158,50	158,23	160,13	117K	92

17/06/2022	0,00%	0,00	158,50	158,50	158,25	158,51	48K	34
15/06/2022	0,41%	0,64	158,50	157,89	157,51	172,40	176K	44
14/06/2022	0,61%	0,95	157,86	157,90	156,61	157,90	52K	52
13/06/2022	0,23%	0,36	156,91	156,90	156,59	157,89	43K	31
10/06/2022	-0,16%	-0,25	156,55	156,81	156,53	157,10	26K	48
09/06/2022	-0,13%	-0,20	156,80	157,00	156,53	157,01	25K	13
08/06/2022	-0,44%	-0,70	157,00	157,01	153,02	157,99	78K	24
07/06/2022	0,41%	0,65	157,70	156,94	156,94	158,99	103K	65
06/06/2022	0,00%	0,00	157,05	158,00	157,05	159,10	4K	15
03/06/2022	0,00%	0,00	157,05	157,05	157,05	158,90	85K	29
02/06/2022	0,03%	0,05	157,05	156,67	156,67	157,45	39K	47
01/06/2022	0,00%	0,00	157,00	157,00	156,66	157,45	21K	30
31/05/2022	-0,28%	-0,44	157,00	157,02	156,56	157,45	16K	22
30/05/2022	0,59%	0,93	157,44	156,50	156,33	157,45	12K	19
27/05/2022	0,03%	0,04	156,51	156,47	156,33	157,35	75K	21
26/05/2022	0,08%	0,12	156,47	156,30	156,09	156,47	23K	26
25/05/2022	-0,03%	-0,05	156,35	156,32	155,44	156,67	57K	105
24/05/2022	0,03%	0,05	156,40	156,35	156,35	157,34	13K	21
23/05/2022	0,05%	0,08	156,35	156,27	156,27	157,30	44K	26
20/05/2022	-0,03%	-0,05	156,27	156,30	156,05	157,00	105K	57
19/05/2022	0,19%	0,30	156,32	156,98	156,05	157,00	177K	21
18/05/2022	-0,15%	-0,23	156,02	156,25	156,02	156,99	16K	15
17/05/2022	-0,48%	-0,75	156,25	155,73	155,70	157,21	18K	21
16/05/2022	0,19%	0,30	157,00	156,42	155,45	157,46	56K	32
13/05/2022	0,88%	1,36	156,70	155,37	155,37	157,50	62K	40
12/05/2022	0,03%	0,04	155,34	156,94	155,34	159,90	88K	28
11/05/2022	-0,50%	-0,78	155,30	155,10	155,10	157,40	71K	26
10/05/2022	-0,49%	-0,77	156,08	156,85	156,05	158,60	20K	23
09/05/2022	0,07%	0,11	156,85	155,02	155,02	158,00	29K	60
06/05/2022	-0,15%	-0,23	156,74	160,00	156,11	165,00	134K	43
05/05/2022	0,26%	0,41	156,97	157,50	156,46	157,50	100K	30
04/05/2022	0,04%	0,06	156,56	156,51	156,51	157,28	4K	8
03/05/2022	0,00%	0,00	156,50	156,46	156,46	157,00	12K	12
02/05/2022	0,08%	0,13	156,50	156,50	156,42	156,88	29K	31
29/04/2022	0,08%	0,12	156,37	156,26	156,26	156,85	131K	25
28/04/2022	-0,41%	-0,65	156,25	156,06	155,13	156,87	14K	39
27/04/2022	0,42%	0,65	156,90	157,48	156,03	157,50	435K	39
26/04/2022	0,19%	0,30	156,25	156,00	156,00	157,49	43K	23
25/04/2022	0,24%	0,38	155,95	155,57	155,00	155,95	42K	30
22/04/2022	0,04%	0,06	155,57	156,08	155,55	156,09	26K	30
20/04/2022	-0,04%	-0,06	155,51	154,41	154,41	156,07	116K	25
19/04/2022	0,43%	0,67	155,57	155,02	154,30	155,57	1M	141
18/04/2022	-0,39%	-0,60	154,90	155,52	154,76	155,52	75K	37
14/04/2022	0,32%	0,50	155,50	155,50	155,07	155,50	374K	47
13/04/2022	-0,01%	-0,01	155,00	155,47	154,91	157,49	342K	43
12/04/2022	0,39%	0,60	155,01	154,43	154,42	155,50	56K	41
11/04/2022	0,03%	0,05	154,41	154,37	154,33	155,48	15K	29
08/04/2022	0,05%	0,07	154,36	155,50	154,26	155,50	237K	810
07/04/2022	-0,36%	-0,55	154,29	151,05	151,05	155,81	89K	379
06/04/2022	-0,74%	-1,16	154,84	155,00	154,78	155,99	92K	40
05/04/2022	1,36%	2,09	156,00	154,20	154,00	156,00	1M	116
04/04/2022	0,10%	0,16	153,91	153,76	153,76	154,19	78K	51
01/04/2022	-0,03%	-0,05	153,75	154,79	153,02	154,79	32K	38
31/03/2022	-0,13%	-0,20	153,80	154,00	153,51	154,79	1M	339
30/03/2022	0,00%	0,00	154,00	154,74	153,99	154,74	59K	25
29/03/2022	0,61%	0,93	154,00	154,79	153,90	154,79	61K	35
28/03/2022	2,08%	3,12	153,07	149,94	148,32	155,00	139K	51
25/03/2022	1,10%	1,63	149,95	148,34	148,31	151,90	34K	36
24/03/2022	0,01%	0,01	148,32	148,34	148,31	149,89	42K	43
23/03/2022	-0,11%	-0,17	148,31	148,41	148,31	148,75	21K	22
22/03/2022	-0,37%	-0,55	148,48	149,44	148,33	149,44	25K	17
21/03/2022	0,42%	0,63	149,03	148,33	148,33	149,95	43K	22
18/03/2022	-0,55%	-0,82	148,40	149,50	148,40	149,50	213K	65
17/03/2022	-0,45%	-0,68	149,22	149,19	149,00	152,19	148K	45
16/03/2022	1,08%	1,60	149,90	148,41	148,40	149,94	13K	19
15/03/2022	-0,42%	-0,63	148,30	149,01	148,21	152,20	105K	47
14/03/2022	-1,32%	-1,99	148,93	150,93	148,93	150,93	7K	17
11/03/2022	1,84%	2,72	150,92	148,21	148,20	150,92	37K	69
10/03/2022	-1,19%	-1,78	148,20	148,06	148,06	150,27	70K	56
09/03/2022	0,68%	1,02	149,98	154,39	148,05	154,39	7K	32
08/03/2022	-3,57%	-5,52	148,96	148,05	148,05	149,99	33K	39
07/03/2022	2,64%	3,98	154,48	150,50	150,50	156,99	572K	96
04/03/2022	1,48%	2,20	150,50	148,30	148,30	150,80	65K	44
03/03/2022	0,00%	0,00	148,30	148,31	148,30	148,99	44K	40
02/03/2022	0,00%	0,00	148,30	148,30	148,30	149,00	9K	14
25/02/2022	-1,71%	-2,58	148,30	148,49	148,30	150,86	21K	72
24/02/2022	0,79%	1,18	150,88	149,70	148,16	150,91	36K	32
23/02/2022	0,13%	0,20	149,70	152,88	149,21	152,89	48K	109
22/02/2022	0,00%	0,00	149,50	149,50	149,31	151,00	34K	37
21/02/2022	-1,90%	-2,89	149,50	150,06	149,50	152,34	100K	24
18/02/2022	2,27%	3,38	152,39	149,97	149,97	152,40	22K	14
17/02/2022	-0,20%	-0,30	149,01	149,00	149,00	149,97	70K	66
16/02/2022	0,00%	0,00	149,31	149,32	149,23	149,98	8K	14
15/02/2022	0,08%	0,12	149,31	149,21	149,19	152,89	52K	32
14/02/2022	0,40%	0,59	149,19	148,01	148,00	153,00	42K	149
11/02/2022	0,41%	0,60	148,60	148,01	148,00	148,60	37K	13
10/02/2022	2,07%	3,00	148,00	145,00	145,00	148,25	27K	16
09/02/2022	0,62%	0,90	145,00	144,20	144,15	145,00	28K	27
08/02/2022	-0,48%	-0,70	144,10	143,51	143,51	144,10	3K	8
07/02/2022	-0,79%	-1,16	144,80	144,00	144,00	147,23	125K	58
04/02/2022	0,11%	0,16	145,96	143,05	143,05	146,90	15K	18
03/02/2022	0,99%	1,43	145,80	144,37	141,72	145,81	44K	29
02/02/2022	-1,84%	-2,71	144,37	144,65	141,15	144,65	33K	28
01/02/2022	5,36%	7,48	147,08	144,38	139,65	147,23	39K	98
31/01/2022	-1,54%	-2,18	139,60	143,88	139,20	143,89	125K	74
28/01/2022	1,28%	1,79	141,78	140,48	140,07	141,80	10K	8
27/01/2022	-1,37%	-1,94	139,99	139,11	138,20	140,72	56K	27
26/01/2022	1,02%	1,43	141,93	144,89	138,13	144,89	22K	24
25/01/2022	1,70%	2,35	140,50	138,05	138,05	141,32	51K	33
24/01/2022	-0,46%	-0,64	138,15	138,12	138,12	139,60	25K	19
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	-	-	135,97	134,31	134,31	136,69	12K	30

Date,Open,High,Low,Close,Volume
04-Jul-22,162.47,162.47,159.04,159.04,68588
01-Jul-22,162.12,162.48,159.83,162.47,10050
30-Jun-22,159.05,162.12,159.05,162.12,22999
29-Jun-22,159.48,159.50,159.03,159.03,95311
28-Jun-22,159.09,159.95,159.03,159.03,154311
27-Jun-22,159.30,162.29,158.83,159.15,29201
24-Jun-22,162.50,162.50,158.60,162.27,82051
23-Jun-22,159.90,162.89,158.50,158.70,41849
22-Jun-22,158.79,158.79,158.11,158.55,30309
21-Jun-22,158.22,158.78,158.04,158.15,16153
20-Jun-22,158.50,160.13,158.23,158.30,117088
17-Jun-22,158.50,158.51,158.25,158.50,47667
15-Jun-22,157.89,172.40,157.51,158.50,175887
14-Jun-22,157.90,157.90,156.61,157.86,52000
13-Jun-22,156.90,157.89,156.59,156.91,42846
10-Jun-22,156.81,157.10,156.53,156.55,26318
09-Jun-22,157.00,157.01,156.53,156.80,24608
08-Jun-22,157.01,157.99,153.02,157.00,78135
07-Jun-22,156.94,158.99,156.94,157.70,102638
06-Jun-22,158.00,159.10,157.05,157.05,3784
03-Jun-22,157.05,158.90,157.05,157.05,85281
02-Jun-22,156.67,157.45,156.67,157.05,38780
01-Jun-22,157.00,157.45,156.66,157.00,21058
31-May-22,157.02,157.45,156.56,157.00,16485
30-May-22,156.50,157.45,156.33,157.44,11623
27-May-22,156.47,157.35,156.33,156.51,74846
26-May-22,156.30,156.47,156.09,156.47,22960
25-May-22,156.32,156.67,155.44,156.35,56744
24-May-22,156.35,157.34,156.35,156.40,13308
23-May-22,156.27,157.30,156.27,156.35,43996
20-May-22,156.30,157.00,156.05,156.27,104532
19-May-22,156.98,157.00,156.05,156.32,176718
18-May-22,156.25,156.99,156.02,156.02,15525
17-May-22,155.73,157.21,155.70,156.25,18389
16-May-22,156.42,157.46,155.45,157.00,56354
13-May-22,155.37,157.50,155.37,156.70,61598
12-May-22,156.94,159.90,155.34,155.34,87713
11-May-22,155.10,157.40,155.10,155.30,70946
10-May-22,156.85,158.60,156.05,156.08,19588
09-May-22,155.02,158.00,155.02,156.85,29366
06-May-22,160.00,165.00,156.11,156.74,134389
05-May-22,157.50,157.50,156.46,156.97,99897
04-May-22,156.51,157.28,156.51,156.56,4383
03-May-22,156.46,157.00,156.46,156.50,12072
02-May-22,156.50,156.88,156.42,156.50,28667
29-Apr-22,156.26,156.85,156.26,156.37,131477
28-Apr-22,156.06,156.87,155.13,156.25,13905
27-Apr-22,157.48,157.50,156.03,156.90,435017
26-Apr-22,156.00,157.49,156.00,156.25,43117
25-Apr-22,155.57,155.95,155.00,155.95,42182
22-Apr-22,156.08,156.09,155.55,155.57,25837
20-Apr-22,154.41,156.07,154.41,155.51,115780
19-Apr-22,155.02,155.57,154.30,155.57,1283682
18-Apr-22,155.52,155.52,154.76,154.90,75429
14-Apr-22,155.50,155.50,155.07,155.50,374281
13-Apr-22,155.47,157.49,154.91,155.00,342473
12-Apr-22,154.43,155.50,154.42,155.01,56138
11-Apr-22,154.37,155.48,154.33,154.41,14854
08-Apr-22,155.50,155.50,154.26,154.36,237430
07-Apr-22,151.05,155.81,151.05,154.29,88757
06-Apr-22,155.00,155.99,154.78,154.84,92442
05-Apr-22,154.20,156.00,154.00,156.00,1316385
04-Apr-22,153.76,154.19,153.76,153.91,77706
01-Apr-22,154.79,154.79,153.02,153.75,32066
31-Mar-22,154.00,154.79,153.51,153.80,1203973
30-Mar-22,154.74,154.74,153.99,154.00,59033
29-Mar-22,154.79,154.79,153.90,154.00,60543
28-Mar-22,149.94,155.00,148.32,153.07,138893
25-Mar-22,148.34,151.90,148.31,149.95,33627
24-Mar-22,148.34,149.89,148.31,148.32,42295
23-Mar-22,148.41,148.75,148.31,148.31,21066
22-Mar-22,149.44,149.44,148.33,148.48,24637
21-Mar-22,148.33,149.95,148.33,149.03,42734
18-Mar-22,149.50,149.50,148.40,148.40,213357
17-Mar-22,149.19,152.19,149.00,149.22,148349
16-Mar-22,148.41,149.94,148.40,149.90,13129
15-Mar-22,149.01,152.20,148.21,148.30,105117
14-Mar-22,150.93,150.93,148.93,148.93,6876
11-Mar-22,148.21,150.92,148.20,150.92,36987
10-Mar-22,148.06,150.27,148.06,148.20,70071
09-Mar-22,154.39,154.39,148.05,149.98,7420
08-Mar-22,148.05,149.99,148.05,148.96,32798
07-Mar-22,150.50,156.99,150.50,154.48,571509
04-Mar-22,148.30,150.80,148.30,150.50,64778
03-Mar-22,148.31,148.99,148.30,148.30,44202
02-Mar-22,148.30,149.00,148.30,148.30,9226
25-Feb-22,148.49,150.86,148.30,148.30,21071
24-Feb-22,149.70,150.91,148.16,150.88,36174
23-Feb-22,152.88,152.89,149.21,149.70,48084
22-Feb-22,149.50,151.00,149.31,149.50,34284
21-Feb-22,150.06,152.34,149.50,149.50,99922
18-Feb-22,149.97,152.40,149.97,152.39,22482
17-Feb-22,149.00,149.97,149.00,149.01,69738
16-Feb-22,149.32,149.98,149.23,149.31,8377
15-Feb-22,149.21,152.89,149.19,149.31,52128
14-Feb-22,148.01,153.00,148.00,149.19,41970
11-Feb-22,148.01,148.60,148.00,148.60,36735
10-Feb-22,145.00,148.25,145.00,148.00,26976
09-Feb-22,144.20,145.00,144.15,145.00,28461
08-Feb-22,143.51,144.10,143.51,144.10,3451
07-Feb-22,144.00,147.23,144.00,144.80,125378
04-Feb-22,143.05,146.90,143.05,145.96,14947
03-Feb-22,144.37,145.81,141.72,145.80,44238
02-Feb-22,144.65,144.65,141.15,144.37,33172
01-Feb-22,144.38,147.23,139.65,147.08,38569
31-Jan-22,143.88,143.89,139.20,139.60,124917
28-Jan-22,140.48,141.80,140.07,141.78,10321
27-Jan-22,139.11,140.72,138.20,139.99,55616
26-Jan-22,144.89,144.89,138.13,141.93,22117
25-Jan-22,138.05,141.32,138.05,140.50,51465
24-Jan-22,138.12,139.60,138.12,138.15,25343
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ONEF11