ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: ONEF11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/12/2023-0,48%-0,97200,03199,59199,58202,80199K125
21/12/20230,70%1,40201,00199,51199,51201,2984K87
20/12/2023-0,29%-0,59199,60200,19199,23200,1915K73
19/12/20230,01%0,02200,19200,17199,22201,7432K84
18/12/20230,00%0,00200,17200,17200,17201,8622K76
15/12/20230,03%0,07200,17200,10200,10202,1131K78
14/12/20230,04%0,09200,10200,01200,01202,1916K73
13/12/20230,36%0,72200,01199,29199,29201,85347K86
12/12/2023-0,75%-1,51199,29200,80199,00201,00175K108
11/12/2023-0,59%-1,19200,80201,01200,59201,4196K94
08/12/20230,14%0,29201,99201,69201,01202,4640K80
07/12/2023-0,05%-0,10201,70201,80201,01202,9421K74
06/12/20230,38%0,77201,80201,00201,00203,00109K94
05/12/20230,02%0,04201,03200,87200,87202,50452K98
04/12/20230,00%-0,01200,99201,00200,55203,9177K104
01/12/2023-0,50%-1,00201,00200,97200,97202,49188K98
30/11/20230,50%1,01202,00201,00200,99202,504M159
29/11/20230,21%0,43200,99200,56200,56202,2053K94
28/11/2023-0,69%-1,39200,56198,40198,40202,2052K101
27/11/2023-0,02%-0,05201,95201,99197,95202,0034K20
24/11/20230,46%0,93202,00201,10201,09202,0491K18
23/11/2023-0,47%-0,95201,07202,02201,05202,3831K15
22/11/20230,05%0,11202,02202,02202,01205,48545K24
21/11/2023-0,26%-0,52201,91202,43201,59202,4324K16
20/11/2023-0,04%-0,08202,43203,00202,02203,004K5
17/11/20230,71%1,42202,51202,00202,00202,9815K8
16/11/20230,04%0,08201,09201,06201,05202,96137K34
14/11/2023-0,14%-0,28201,01201,29200,02201,301M529
13/11/20230,50%1,01201,29200,03200,02201,2925K11
10/11/2023-2,51%-5,16200,28200,78200,21200,8323K16
09/11/20231,70%3,44205,44202,02202,02205,4410K7
08/11/20230,02%0,05202,00201,95199,03202,0021K27
07/11/2023-0,49%-1,00201,95201,01200,31201,9544K25
06/11/20231,47%2,94202,95200,00200,00202,9564K16
03/11/2023-0,09%-0,19200,01200,77199,95200,9549K15
01/11/20230,07%0,14200,20200,22200,16200,2234K20
31/10/2023-0,66%-1,33200,06201,38200,06202,0096K26
30/10/2023-0,30%-0,61201,39202,89199,45202,8948K25
27/10/20231,22%2,44202,00200,00198,99202,00215K29
26/10/2023-2,63%-5,39199,56199,52199,26200,0044K36
24/10/20232,02%4,05204,95200,00198,80204,9576K34
23/10/20231,10%2,18200,90200,87199,85200,9042K11
20/10/2023-0,14%-0,28198,72198,99198,69200,6050K40
19/10/2023-0,52%-1,04199,00200,05198,31200,3334K21
18/10/20230,92%1,82200,04199,34198,31200,0595K57
17/10/20230,33%0,66198,22198,00198,00200,33127K89
16/10/2023-1,39%-2,78197,56200,34191,24204,90122K75
13/10/2023-0,33%-0,67200,34199,01197,61200,7795K28
11/10/20231,00%2,00201,01199,03199,03204,9026K14
10/10/2023-0,99%-1,99199,01200,00199,01205,0083K14
09/10/20230,05%0,11201,00200,89199,46201,00115K22
06/10/20230,44%0,89200,89200,00190,01200,89169K40
05/10/2023-0,40%-0,80200,00199,99198,01200,002K5
04/10/20230,90%1,80200,80196,00196,00200,8815K25
03/10/20230,25%0,49199,00198,51195,30199,0018K18
02/10/2023-1,18%-2,38198,51198,50190,99200,8069K25
29/09/20230,36%0,72200,89199,85198,10200,89441K112
28/09/20231,10%2,17200,17198,96198,11200,1750K14
27/09/2023-1,20%-2,41198,00198,01194,95199,8027K60
26/09/20230,21%0,42200,41199,99199,99200,414K5
25/09/2023-0,73%-1,48199,99200,00199,99200,5581K61
22/09/2023-0,01%-0,03201,47201,49199,99201,4916K15
21/09/20230,03%0,06201,50201,44199,99201,5051K15
20/09/20230,74%1,48201,44199,96199,00201,4419K18
19/09/20230,38%0,75199,96199,21199,21200,068K26
18/09/20230,01%0,01199,21199,20199,20200,043K6
15/09/2023-0,40%-0,80199,20199,60199,20200,5120K25
14/09/20230,13%0,25200,00199,60199,60200,008K7
13/09/20230,06%0,11199,75199,71199,70200,8034K27
12/09/2023-2,14%-4,36199,64199,53199,49202,65172K67
11/09/20231,09%2,20204,00201,80199,00204,0080K15
08/09/20231,00%2,00201,80201,85201,80201,858K10
06/09/2023-0,01%-0,02199,80199,82199,80200,4614K13
05/09/2023-0,59%-1,19199,82201,02199,57201,0214K16
04/09/20230,53%1,05201,01199,44199,44201,01232K31
01/09/2023-0,28%-0,56199,96200,89199,30200,895K7
31/08/20230,23%0,47200,52199,18199,17200,526K7
30/08/20230,07%0,13200,05199,92198,77200,053K8
29/08/20230,01%0,02199,92199,90198,96200,3875K26
28/08/2023-0,01%-0,02199,90200,94192,00200,95113K233
25/08/20230,09%0,17199,92201,00198,00201,0049K26
24/08/20230,00%0,00199,75199,75199,75199,755K6
23/08/2023-0,37%-0,75199,75200,50199,75200,5147K11
22/08/20230,00%0,00200,50201,86200,50201,866K7
21/08/2023-0,30%-0,60200,50200,50200,50200,507K4
18/08/20230,02%0,05201,10204,97201,00204,9728K12
17/08/2023-0,71%-1,43201,05202,48201,05202,484K4
16/08/20230,00%0,01202,48202,48202,48204,927K14
15/08/20230,73%1,47202,47201,20201,00202,5614K11
14/08/2023-1,01%-2,06201,00206,99201,00207,0012K17
11/08/20231,53%3,06203,06200,01199,10203,0628K17
10/08/2023-0,50%-1,00200,00202,99200,00207,008K8
09/08/20230,75%1,50201,00200,00200,00207,9910K10
08/08/20230,76%1,50199,50196,98196,24199,50106K278
07/08/20231,87%3,64198,00195,00195,00198,0080K10
04/08/2023-1,63%-3,22194,36197,58194,36197,9936K22
03/08/2023-0,21%-0,41197,58197,99197,58200,0010K14
02/08/20230,88%1,72197,99196,28196,28199,9435K25
01/08/2023-1,86%-3,73196,27200,00196,22202,00148K51
31/07/20231,92%3,77200,00196,22194,51200,00642K23
28/07/20231,53%2,96196,23193,31193,04196,234K8
27/07/2023-1,39%-2,73193,27193,15193,12197,0016K14
26/07/20230,00%0,00196,00195,17193,00196,00131K30
25/07/20231,53%2,95196,00193,07193,00196,99228K22
24/07/20230,03%0,05193,05191,23191,23196,97114K33
21/07/20231,02%1,95193,00191,06191,06193,02418K32
20/07/2023-1,00%-1,93191,05192,98191,04192,984K8
19/07/2023-0,01%-0,02192,98193,00190,86193,80143K89
18/07/20230,99%1,90193,00192,97190,41193,0055K41
17/07/2023-0,98%-1,90191,10193,00185,00193,65287K59
14/07/2023-0,46%-0,89193,00193,88190,03193,88231K73
13/07/2023-0,50%-0,97193,89193,89192,00193,9116K12
12/07/20230,70%1,36194,86193,50193,50194,9017K7
11/07/20230,26%0,50193,50193,00190,03194,89111K68
10/07/2023-0,26%-0,51193,00190,00190,00193,5082K37
07/07/2023-0,76%-1,48193,51193,51193,51193,512K1
06/07/20230,59%1,15194,99195,49190,27195,494K10
05/07/2023-1,10%-2,16193,84197,50192,00197,5028K25
04/07/2023-0,96%-1,90196,00197,90192,50198,49188K34
03/07/2023-0,04%-0,08197,90197,00192,00197,9735K32
30/06/20232,09%4,05197,98193,95193,93197,9834K20
29/06/20232,06%3,92193,93187,21187,21193,953K7
28/06/2023-1,54%-2,98190,01193,00190,01194,0025K14
27/06/20232,65%4,99192,99188,00188,00193,899K14
26/06/2023-3,08%-5,97188,00186,01186,01193,9510K13
23/06/2023-0,02%-0,03193,97194,00184,28194,0013K11
22/06/20233,19%5,99194,00191,76191,76195,0017K17
21/06/2023-1,05%-1,99188,01190,00185,00199,8130K35
20/06/20233,30%6,07190,00183,90182,57190,71197K42
19/06/20230,81%1,48183,93182,80181,61184,00156K54
16/06/20230,25%0,45182,45182,75180,30182,7553K48
15/06/20230,00%0,00182,00182,00181,53182,0042K22
14/06/20230,00%0,00182,00182,00180,20182,8821K22
13/06/2023--182,00183,49182,00183,4917K21


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito