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
21/01/2021	-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	0,02%	0,03	147,10	147,07	147,07	148,38	9K	42
23/11/2020	-0,05%	-0,08	147,07	147,18	147,07	148,12	94K	43
20/11/2020	-0,04%	-0,06	147,15	147,15	147,15	147,62	117K	34
19/11/2020	0,04%	0,06	147,21	147,15	147,15	148,25	113K	44
18/11/2020	-0,26%	-0,39	147,15	147,54	147,10	149,80	165K	47
17/11/2020	0,33%	0,48	147,54	147,59	147,09	147,60	62K	37
16/11/2020	0,03%	0,04	147,06	147,01	147,00	147,60	44K	23
13/11/2020	0,01%	0,02	147,02	146,16	146,15	149,95	26K	21
12/11/2020	0,73%	1,07	147,00	145,93	145,93	148,25	68K	20
11/11/2020	-0,08%	-0,12	145,93	146,15	145,00	146,98	211K	64
10/11/2020	-1,83%	-2,73	146,05	148,40	146,05	148,50	90K	62
09/11/2020	-0,75%	-1,12	148,78	146,10	146,00	148,88	29K	39
06/11/2020	0,60%	0,90	149,90	145,55	145,55	149,95	28K	26
05/11/2020	0,68%	1,00	149,00	148,99	146,05	149,00	56K	48
04/11/2020	1,34%	1,95	148,00	146,05	146,05	149,99	25K	22
03/11/2020	-1,35%	-2,00	146,05	145,11	145,11	149,99	24K	42
30/10/2020	0,03%	0,04	148,05	148,01	148,01	149,49	116K	19
29/10/2020	1,38%	2,01	148,01	145,64	145,12	148,01	99K	48
28/10/2020	-0,44%	-0,64	146,00	146,00	145,50	146,64	98K	100
27/10/2020	0,20%	0,29	146,64	146,35	146,00	146,64	19K	23
26/10/2020	-0,10%	-0,15	146,35	145,39	145,11	146,50	143K	48
23/10/2020	0,34%	0,50	146,50	146,00	146,00	146,50	18K	25
22/10/2020	-0,01%	-0,02	146,00	146,00	145,20	146,64	24K	28
21/10/2020	0,01%	0,02	146,02	146,50	145,05	146,50	27K	21
20/10/2020	0,00%	0,00	146,00	145,06	145,01	146,49	68K	48
19/10/2020	0,00%	0,00	146,00	146,00	145,01	146,50	150K	131
16/10/2020	0,00%	0,00	146,00	145,15	145,00	146,50	240K	516
15/10/2020	0,69%	1,00	146,00	145,01	145,00	146,45	68K	49
14/10/2020	-0,68%	-1,00	145,00	146,60	145,00	147,46	109K	52
13/10/2020	-0,92%	-1,35	146,00	147,35	146,00	147,35	44K	33
09/10/2020	0,96%	1,40	147,35	147,35	147,18	147,35	23K	25
08/10/2020	-0,51%	-0,75	145,95	147,38	145,00	147,38	52K	32
07/10/2020	-1,21%	-1,80	146,70	147,50	143,00	147,50	45K	48
06/10/2020	0,37%	0,55	148,50	147,95	145,48	148,50	133K	87
05/10/2020	2,03%	2,95	147,95	145,00	145,00	148,02	164K	48
02/10/2020	-2,96%	-4,42	145,00	149,00	145,00	149,00	229K	186
01/10/2020	-0,39%	-0,59	149,42	149,91	147,00	150,00	167K	61
30/09/2020	0,07%	0,11	150,01	149,91	149,90	150,74	112K	32
29/09/2020	0,30%	0,45	149,90	151,15	149,87	151,15	22K	27
28/09/2020	-1,02%	-1,54	149,45	150,99	149,20	151,64	1M	373
25/09/2020	0,47%	0,70	150,99	150,30	150,15	151,00	92K	49
24/09/2020	-0,91%	-1,38	150,29	151,67	150,23	151,67	611K	44
23/09/2020	0,45%	0,68	151,67	151,74	150,21	152,00	104K	34
22/09/2020	-0,54%	-0,82	150,99	151,89	150,30	151,90	83K	85
21/09/2020	0,40%	0,61	151,81	151,20	151,00	151,83	131K	31
18/09/2020	-0,53%	-0,80	151,20	151,99	151,00	151,99	46K	43
17/09/2020	0,48%	0,73	152,00	151,27	151,27	152,00	99K	179
16/09/2020	-0,09%	-0,13	151,27	151,40	151,27	151,70	119K	54
15/09/2020	0,07%	0,10	151,40	151,30	151,27	151,70	62K	32
14/09/2020	-0,13%	-0,20	151,30	151,50	151,27	152,00	59K	29
11/09/2020	0,15%	0,23	151,50	152,37	151,27	152,37	59K	31
10/09/2020	0,01%	0,01	151,27	151,26	151,26	152,50	90K	33
09/09/2020	-0,45%	-0,68	151,26	152,50	151,20	152,90	100K	54
08/09/2020	2,41%	3,57	151,94	150,51	150,18	152,00	97K	52
04/09/2020	0,50%	0,74	148,37	147,70	147,61	148,60	75K	30
03/09/2020	0,04%	0,06	147,63	149,40	147,63	149,74	48K	34
02/09/2020	-1,42%	-2,13	147,57	149,70	147,01	150,87	121K	43
01/09/2020	-0,24%	-0,36	149,70	150,06	149,02	151,50	334K	53
31/08/2020	0,11%	0,16	150,06	149,90	149,90	150,58	179K	39
28/08/2020	1,52%	2,25	149,90	146,24	146,24	149,93	86K	28
27/08/2020	1,03%	1,50	147,65	147,00	146,20	149,29	52K	39
26/08/2020	-1,25%	-1,85	146,15	148,00	146,15	148,00	352K	35
25/08/2020	0,07%	0,10	148,00	146,06	146,06	148,01	17K	19
24/08/2020	0,96%	1,41	147,90	146,94	146,77	147,90	20K	16
21/08/2020	0,21%	0,31	146,49	146,16	145,53	146,50	115K	30
20/08/2020	-0,22%	-0,32	146,18	149,90	146,18	149,90	10K	10
19/08/2020	-0,33%	-0,48	146,50	146,90	145,65	150,00	104K	64
18/08/2020	-0,01%	-0,02	146,98	146,00	145,86	146,98	173K	57
17/08/2020	0,27%	0,40	147,00	146,99	145,42	147,66	162K	72
14/08/2020	-0,40%	-0,59	146,60	146,60	146,60	147,19	5K	13
13/08/2020	0,33%	0,49	147,19	146,59	145,11	147,20	77K	37
12/08/2020	0,89%	1,30	146,70	145,41	142,99	146,70	441K	106
11/08/2020	-0,75%	-1,10	145,40	145,53	145,40	146,39	58K	32
10/08/2020	-0,03%	-0,05	146,50	146,00	146,00	146,55	189K	51
07/08/2020	0,03%	0,05	146,55	146,50	145,61	146,55	27K	19
06/08/2020	0,35%	0,51	146,50	145,99	145,65	147,00	73K	31
05/08/2020	-0,35%	-0,51	145,99	145,11	145,10	146,70	231K	66
04/08/2020	0,07%	0,10	146,50	146,40	145,06	147,00	712K	35
03/08/2020	0,15%	0,22	146,40	146,19	146,00	146,99	110K	28
31/07/2020	-0,56%	-0,82	146,18	150,00	146,17	150,50	55K	21
30/07/2020	0,34%	0,50	147,00	146,50	145,58	150,00	198K	28
29/07/2020	-2,59%	-3,90	146,50	150,39	145,26	150,39	144K	362
28/07/2020	2,64%	3,87	150,40	146,15	145,03	152,20	220K	48
27/07/2020	-0,01%	-0,01	146,53	146,54	146,53	146,54	5K	7
24/07/2020	-0,31%	-0,45	146,54	147,01	146,54	147,50	39K	107
23/07/2020	0,66%	0,96	146,99	146,12	146,12	147,00	37K	20
22/07/2020	0,00%	0,00	146,03	145,99	145,78	147,40	53K	28
21/07/2020	0,02%	0,03	146,03	146,00	145,53	146,24	220K	53
20/07/2020	-1,68%	-2,50	146,00	148,50	145,53	148,50	103K	47
17/07/2020	-0,99%	-1,49	148,50	150,00	148,50	150,00	250K	48
16/07/2020	0,66%	0,99	149,99	148,50	148,50	150,50	710K	64
15/07/2020	-0,67%	-1,00	149,00	149,12	148,99	150,99	54K	56
14/07/2020	-0,67%	-1,01	150,00	152,19	149,00	152,19	133K	35
13/07/2020	1,00%	1,50	151,01	150,00	150,00	151,74	32K	30
10/07/2020	-0,09%	-0,14	149,51	149,55	149,00	152,01	254K	123
09/07/2020	-	-	149,65	152,99	149,39	152,99	32K	29

Date,Open,High,Low,Close,Volume
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
23-Nov-20,147.18,148.12,147.07,147.07,94342
20-Nov-20,147.15,147.62,147.15,147.15,117307
19-Nov-20,147.15,148.25,147.15,147.21,113368
18-Nov-20,147.54,149.80,147.10,147.15,165096
17-Nov-20,147.59,147.60,147.09,147.54,61614
16-Nov-20,147.01,147.60,147.00,147.06,44294
13-Nov-20,146.16,149.95,146.15,147.02,26154
12-Nov-20,145.93,148.25,145.93,147.00,67657
11-Nov-20,146.15,146.98,145.00,145.93,210674
10-Nov-20,148.40,148.50,146.05,146.05,90299
09-Nov-20,146.10,148.88,146.00,148.78,28863
06-Nov-20,145.55,149.95,145.55,149.90,28309
05-Nov-20,148.99,149.00,146.05,149.00,56138
04-Nov-20,146.05,149.99,146.05,148.00,24900
03-Nov-20,145.11,149.99,145.11,146.05,24486
30-Oct-20,148.01,149.49,148.01,148.05,115846
29-Oct-20,145.64,148.01,145.12,148.01,99244
28-Oct-20,146.00,146.64,145.50,146.00,98483
27-Oct-20,146.35,146.64,146.00,146.64,19030
26-Oct-20,145.39,146.50,145.11,146.35,142978
23-Oct-20,146.00,146.50,146.00,146.50,17692
22-Oct-20,146.00,146.64,145.20,146.00,23690
21-Oct-20,146.50,146.50,145.05,146.02,27298
20-Oct-20,145.06,146.49,145.01,146.00,68334
19-Oct-20,146.00,146.50,145.01,146.00,149603
16-Oct-20,145.15,146.50,145.00,146.00,239553
15-Oct-20,145.01,146.45,145.00,146.00,67955
14-Oct-20,146.60,147.46,145.00,145.00,108594
13-Oct-20,147.35,147.35,146.00,146.00,43891
09-Oct-20,147.35,147.35,147.18,147.35,22831
08-Oct-20,147.38,147.38,145.00,145.95,51602
07-Oct-20,147.50,147.50,143.00,146.70,44948
06-Oct-20,147.95,148.50,145.48,148.50,133295
05-Oct-20,145.00,148.02,145.00,147.95,163507
02-Oct-20,149.00,149.00,145.00,145.00,229373
01-Oct-20,149.91,150.00,147.00,149.42,166535
30-Sep-20,149.91,150.74,149.90,150.01,112397
29-Sep-20,151.15,151.15,149.87,149.90,21759
28-Sep-20,150.99,151.64,149.20,149.45,1001600
25-Sep-20,150.30,151.00,150.15,150.99,91704
24-Sep-20,151.67,151.67,150.23,150.29,611420
23-Sep-20,151.74,152.00,150.21,151.67,103526
22-Sep-20,151.89,151.90,150.30,150.99,82926
21-Sep-20,151.20,151.83,151.00,151.81,130873
18-Sep-20,151.99,151.99,151.00,151.20,45859
17-Sep-20,151.27,152.00,151.27,152.00,98922
16-Sep-20,151.40,151.70,151.27,151.27,119460
15-Sep-20,151.30,151.70,151.27,151.40,62229
14-Sep-20,151.50,152.00,151.27,151.30,58899
11-Sep-20,152.37,152.37,151.27,151.50,58751
10-Sep-20,151.26,152.50,151.26,151.27,90083
09-Sep-20,152.50,152.90,151.20,151.26,99691
08-Sep-20,150.51,152.00,150.18,151.94,96812
04-Sep-20,147.70,148.60,147.61,148.37,74922
03-Sep-20,149.40,149.74,147.63,147.63,48291
02-Sep-20,149.70,150.87,147.01,147.57,120822
01-Sep-20,150.06,151.50,149.02,149.70,334045
31-Aug-20,149.90,150.58,149.90,150.06,179280
28-Aug-20,146.24,149.93,146.24,149.90,86453
27-Aug-20,147.00,149.29,146.20,147.65,51972
26-Aug-20,148.00,148.00,146.15,146.15,352127
25-Aug-20,146.06,148.01,146.06,148.00,16715
24-Aug-20,146.94,147.90,146.77,147.90,19563
21-Aug-20,146.16,146.50,145.53,146.49,115429
20-Aug-20,149.90,149.90,146.18,146.18,9987
19-Aug-20,146.90,150.00,145.65,146.50,103689
18-Aug-20,146.00,146.98,145.86,146.98,172936
17-Aug-20,146.99,147.66,145.42,147.00,162213
14-Aug-20,146.60,147.19,146.60,146.60,5435
13-Aug-20,146.59,147.20,145.11,147.19,77285
12-Aug-20,145.41,146.70,142.99,146.70,440660
11-Aug-20,145.53,146.39,145.40,145.40,58060
10-Aug-20,146.00,146.55,146.00,146.50,189353
07-Aug-20,146.50,146.55,145.61,146.55,26942
06-Aug-20,145.99,147.00,145.65,146.50,72985
05-Aug-20,145.11,146.70,145.10,145.99,230890
04-Aug-20,146.40,147.00,145.06,146.50,711945
03-Aug-20,146.19,146.99,146.00,146.40,109656
31-Jul-20,150.00,150.50,146.17,146.18,55172
30-Jul-20,146.50,150.00,145.58,147.00,197604
29-Jul-20,150.39,150.39,145.26,146.50,144113
28-Jul-20,146.15,152.20,145.03,150.40,220348
27-Jul-20,146.54,146.54,146.53,146.53,5275
24-Jul-20,147.01,147.50,146.54,146.54,38796
23-Jul-20,146.12,147.00,146.12,146.99,36893
22-Jul-20,145.99,147.40,145.78,146.03,53382
21-Jul-20,146.00,146.24,145.53,146.03,219894
20-Jul-20,148.50,148.50,145.53,146.00,102843
17-Jul-20,150.00,150.00,148.50,148.50,249863
16-Jul-20,148.50,150.50,148.50,149.99,709826
15-Jul-20,149.12,150.99,148.99,149.00,53579
14-Jul-20,152.19,152.19,149.00,150.00,133322
13-Jul-20,150.00,151.74,150.00,151.01,32324
10-Jul-20,149.55,152.01,149.00,149.51,254096
09-Jul-20,152.99,152.99,149.39,149.65,31618

*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
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...