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
29/11/2023	0,21%	0,43	200,99	200,56	200,56	202,20	53K	94
28/11/2023	-0,69%	-1,39	200,56	198,40	198,40	202,20	52K	101
27/11/2023	-0,02%	-0,05	201,95	201,99	197,95	202,00	34K	20
24/11/2023	0,46%	0,93	202,00	201,10	201,09	202,04	91K	18
23/11/2023	-0,47%	-0,95	201,07	202,02	201,05	202,38	31K	15
22/11/2023	0,05%	0,11	202,02	202,02	202,01	205,48	545K	24
21/11/2023	-0,26%	-0,52	201,91	202,43	201,59	202,43	24K	16
20/11/2023	-0,04%	-0,08	202,43	203,00	202,02	203,00	4K	5
17/11/2023	0,71%	1,42	202,51	202,00	202,00	202,98	15K	8
16/11/2023	0,04%	0,08	201,09	201,06	201,05	202,96	137K	34
14/11/2023	-0,14%	-0,28	201,01	201,29	200,02	201,30	1M	529

13/11/2023	0,50%	1,01	201,29	200,03	200,02	201,29	25K	11
10/11/2023	-2,51%	-5,16	200,28	200,78	200,21	200,83	23K	16
09/11/2023	1,70%	3,44	205,44	202,02	202,02	205,44	10K	7
08/11/2023	0,02%	0,05	202,00	201,95	199,03	202,00	21K	27
07/11/2023	-0,49%	-1,00	201,95	201,01	200,31	201,95	44K	25
06/11/2023	1,47%	2,94	202,95	200,00	200,00	202,95	64K	16
03/11/2023	-0,09%	-0,19	200,01	200,77	199,95	200,95	49K	15
01/11/2023	0,07%	0,14	200,20	200,22	200,16	200,22	34K	20
31/10/2023	-0,66%	-1,33	200,06	201,38	200,06	202,00	96K	26
30/10/2023	-0,30%	-0,61	201,39	202,89	199,45	202,89	48K	25
27/10/2023	1,22%	2,44	202,00	200,00	198,99	202,00	215K	29
26/10/2023	-2,63%	-5,39	199,56	199,52	199,26	200,00	44K	36
24/10/2023	2,02%	4,05	204,95	200,00	198,80	204,95	76K	34
23/10/2023	1,10%	2,18	200,90	200,87	199,85	200,90	42K	11
20/10/2023	-0,14%	-0,28	198,72	198,99	198,69	200,60	50K	40
19/10/2023	-0,52%	-1,04	199,00	200,05	198,31	200,33	34K	21
18/10/2023	0,92%	1,82	200,04	199,34	198,31	200,05	95K	57
17/10/2023	0,33%	0,66	198,22	198,00	198,00	200,33	127K	89
16/10/2023	-1,39%	-2,78	197,56	200,34	191,24	204,90	122K	75
13/10/2023	-0,33%	-0,67	200,34	199,01	197,61	200,77	95K	28
11/10/2023	1,00%	2,00	201,01	199,03	199,03	204,90	26K	14
10/10/2023	-0,99%	-1,99	199,01	200,00	199,01	205,00	83K	14
09/10/2023	0,05%	0,11	201,00	200,89	199,46	201,00	115K	22
06/10/2023	0,44%	0,89	200,89	200,00	190,01	200,89	169K	40
05/10/2023	-0,40%	-0,80	200,00	199,99	198,01	200,00	2K	5
04/10/2023	0,90%	1,80	200,80	196,00	196,00	200,88	15K	25
03/10/2023	0,25%	0,49	199,00	198,51	195,30	199,00	18K	18
02/10/2023	-1,18%	-2,38	198,51	198,50	190,99	200,80	69K	25
29/09/2023	0,36%	0,72	200,89	199,85	198,10	200,89	441K	112
28/09/2023	1,10%	2,17	200,17	198,96	198,11	200,17	50K	14
27/09/2023	-1,20%	-2,41	198,00	198,01	194,95	199,80	27K	60
26/09/2023	0,21%	0,42	200,41	199,99	199,99	200,41	4K	5
25/09/2023	-0,73%	-1,48	199,99	200,00	199,99	200,55	81K	61
22/09/2023	-0,01%	-0,03	201,47	201,49	199,99	201,49	16K	15
21/09/2023	0,03%	0,06	201,50	201,44	199,99	201,50	51K	15
20/09/2023	0,74%	1,48	201,44	199,96	199,00	201,44	19K	18
19/09/2023	0,38%	0,75	199,96	199,21	199,21	200,06	8K	26
18/09/2023	0,01%	0,01	199,21	199,20	199,20	200,04	3K	6
15/09/2023	-0,40%	-0,80	199,20	199,60	199,20	200,51	20K	25
14/09/2023	0,13%	0,25	200,00	199,60	199,60	200,00	8K	7
13/09/2023	0,06%	0,11	199,75	199,71	199,70	200,80	34K	27
12/09/2023	-2,14%	-4,36	199,64	199,53	199,49	202,65	172K	67
11/09/2023	1,09%	2,20	204,00	201,80	199,00	204,00	80K	15
08/09/2023	1,00%	2,00	201,80	201,85	201,80	201,85	8K	10
06/09/2023	-0,01%	-0,02	199,80	199,82	199,80	200,46	14K	13
05/09/2023	-0,59%	-1,19	199,82	201,02	199,57	201,02	14K	16
04/09/2023	0,53%	1,05	201,01	199,44	199,44	201,01	232K	31
01/09/2023	-0,28%	-0,56	199,96	200,89	199,30	200,89	5K	7
31/08/2023	0,23%	0,47	200,52	199,18	199,17	200,52	6K	7
30/08/2023	0,07%	0,13	200,05	199,92	198,77	200,05	3K	8
29/08/2023	0,01%	0,02	199,92	199,90	198,96	200,38	75K	26
28/08/2023	-0,01%	-0,02	199,90	200,94	192,00	200,95	113K	233
25/08/2023	0,09%	0,17	199,92	201,00	198,00	201,00	49K	26
24/08/2023	0,00%	0,00	199,75	199,75	199,75	199,75	5K	6
23/08/2023	-0,37%	-0,75	199,75	200,50	199,75	200,51	47K	11
22/08/2023	0,00%	0,00	200,50	201,86	200,50	201,86	6K	7
21/08/2023	-0,30%	-0,60	200,50	200,50	200,50	200,50	7K	4
18/08/2023	0,02%	0,05	201,10	204,97	201,00	204,97	28K	12
17/08/2023	-0,71%	-1,43	201,05	202,48	201,05	202,48	4K	4
16/08/2023	0,00%	0,01	202,48	202,48	202,48	204,92	7K	14
15/08/2023	0,73%	1,47	202,47	201,20	201,00	202,56	14K	11
14/08/2023	-1,01%	-2,06	201,00	206,99	201,00	207,00	12K	17
11/08/2023	1,53%	3,06	203,06	200,01	199,10	203,06	28K	17
10/08/2023	-0,50%	-1,00	200,00	202,99	200,00	207,00	8K	8
09/08/2023	0,75%	1,50	201,00	200,00	200,00	207,99	10K	10
08/08/2023	0,76%	1,50	199,50	196,98	196,24	199,50	106K	278
07/08/2023	1,87%	3,64	198,00	195,00	195,00	198,00	80K	10
04/08/2023	-1,63%	-3,22	194,36	197,58	194,36	197,99	36K	22
03/08/2023	-0,21%	-0,41	197,58	197,99	197,58	200,00	10K	14
02/08/2023	0,88%	1,72	197,99	196,28	196,28	199,94	35K	25
01/08/2023	-1,86%	-3,73	196,27	200,00	196,22	202,00	148K	51
31/07/2023	1,92%	3,77	200,00	196,22	194,51	200,00	642K	23
28/07/2023	1,53%	2,96	196,23	193,31	193,04	196,23	4K	8
27/07/2023	-1,39%	-2,73	193,27	193,15	193,12	197,00	16K	14
26/07/2023	0,00%	0,00	196,00	195,17	193,00	196,00	131K	30
25/07/2023	1,53%	2,95	196,00	193,07	193,00	196,99	228K	22
24/07/2023	0,03%	0,05	193,05	191,23	191,23	196,97	114K	33
21/07/2023	1,02%	1,95	193,00	191,06	191,06	193,02	418K	32
20/07/2023	-1,00%	-1,93	191,05	192,98	191,04	192,98	4K	8
19/07/2023	-0,01%	-0,02	192,98	193,00	190,86	193,80	143K	89
18/07/2023	0,99%	1,90	193,00	192,97	190,41	193,00	55K	41
17/07/2023	-0,98%	-1,90	191,10	193,00	185,00	193,65	287K	59
14/07/2023	-0,46%	-0,89	193,00	193,88	190,03	193,88	231K	73
13/07/2023	-0,50%	-0,97	193,89	193,89	192,00	193,91	16K	12
12/07/2023	0,70%	1,36	194,86	193,50	193,50	194,90	17K	7
11/07/2023	0,26%	0,50	193,50	193,00	190,03	194,89	111K	68
10/07/2023	-0,26%	-0,51	193,00	190,00	190,00	193,50	82K	37
07/07/2023	-0,76%	-1,48	193,51	193,51	193,51	193,51	2K	1
06/07/2023	0,59%	1,15	194,99	195,49	190,27	195,49	4K	10
05/07/2023	-1,10%	-2,16	193,84	197,50	192,00	197,50	28K	25
04/07/2023	-0,96%	-1,90	196,00	197,90	192,50	198,49	188K	34
03/07/2023	-0,04%	-0,08	197,90	197,00	192,00	197,97	35K	32
30/06/2023	2,09%	4,05	197,98	193,95	193,93	197,98	34K	20
29/06/2023	2,06%	3,92	193,93	187,21	187,21	193,95	3K	7
28/06/2023	-1,54%	-2,98	190,01	193,00	190,01	194,00	25K	14
27/06/2023	2,65%	4,99	192,99	188,00	188,00	193,89	9K	14
26/06/2023	-3,08%	-5,97	188,00	186,01	186,01	193,95	10K	13
23/06/2023	-0,02%	-0,03	193,97	194,00	184,28	194,00	13K	11
22/06/2023	3,19%	5,99	194,00	191,76	191,76	195,00	17K	17
21/06/2023	-1,05%	-1,99	188,01	190,00	185,00	199,81	30K	35
20/06/2023	3,30%	6,07	190,00	183,90	182,57	190,71	197K	42
19/06/2023	0,81%	1,48	183,93	182,80	181,61	184,00	156K	54
16/06/2023	0,25%	0,45	182,45	182,75	180,30	182,75	53K	48
15/06/2023	0,00%	0,00	182,00	182,00	181,53	182,00	42K	22
14/06/2023	0,00%	0,00	182,00	182,00	180,20	182,88	21K	22
13/06/2023	-0,81%	-1,49	182,00	183,49	182,00	183,49	17K	21
12/06/2023	-0,25%	-0,46	183,49	182,52	181,11	183,85	26K	15
09/06/2023	-0,03%	-0,05	183,95	179,39	179,39	183,95	19K	11
07/06/2023	0,44%	0,80	184,00	182,22	176,07	184,90	220K	641
06/06/2023	-0,29%	-0,53	183,20	180,00	180,00	183,69	44K	37
05/06/2023	-0,03%	-0,05	183,73	183,78	178,01	183,78	27K	43
02/06/2023	0,16%	0,30	183,78	183,48	181,56	183,80	14K	15
01/06/2023	-0,14%	-0,25	183,48	181,53	180,02	183,50	13K	10
31/05/2023	-0,01%	-0,01	183,73	180,85	178,31	183,73	14K	23
30/05/2023	-0,01%	-0,01	183,74	179,33	179,33	183,80	8K	9
29/05/2023	-0,03%	-0,05	183,75	183,70	181,50	183,75	12K	55
26/05/2023	1,24%	2,25	183,80	181,55	178,05	183,80	52K	26
25/05/2023	0,48%	0,86	181,55	181,00	178,01	181,59	50K	14
24/05/2023	-0,48%	-0,88	180,69	177,04	177,00	181,60	136K	56
23/05/2023	-0,21%	-0,38	181,57	181,94	177,50	181,94	53K	50
22/05/2023	0,25%	0,45	181,95	181,50	178,59	181,95	126K	31
19/05/2023	-0,22%	-0,40	181,50	181,50	180,00	181,50	4K	5
18/05/2023	-	-	181,90	182,15	176,00	182,15	84K	25

Date,Open,High,Low,Close,Volume
29-Nov-23,200.56,202.20,200.56,200.99,53292
28-Nov-23,198.40,202.20,198.40,200.56,52081
27-Nov-23,201.99,202.00,197.95,201.95,34368
24-Nov-23,201.10,202.04,201.09,202.00,91384
23-Nov-23,202.02,202.38,201.05,201.07,31329
22-Nov-23,202.02,205.48,202.01,202.02,544779
21-Nov-23,202.43,202.43,201.59,201.91,23640
20-Nov-23,203.00,203.00,202.02,202.43,3851
17-Nov-23,202.00,202.98,202.00,202.51,14960
16-Nov-23,201.06,202.96,201.05,201.09,137029
14-Nov-23,201.29,201.30,200.02,201.01,1006755
13-Nov-23,200.03,201.29,200.02,201.29,25110
10-Nov-23,200.78,200.83,200.21,200.28,23249
09-Nov-23,202.02,205.44,202.02,205.44,10347
08-Nov-23,201.95,202.00,199.03,202.00,21247
07-Nov-23,201.01,201.95,200.31,201.95,44238
06-Nov-23,200.00,202.95,200.00,202.95,63722
03-Nov-23,200.77,200.95,199.95,200.01,48761
01-Nov-23,200.22,200.22,200.16,200.20,33630
31-Oct-23,201.38,202.00,200.06,200.06,96259
30-Oct-23,202.89,202.89,199.45,201.39,47928
27-Oct-23,200.00,202.00,198.99,202.00,214790
26-Oct-23,199.52,200.00,199.26,199.56,43673
24-Oct-23,200.00,204.95,198.80,204.95,75825
23-Oct-23,200.87,200.90,199.85,200.90,42167
20-Oct-23,198.99,200.60,198.69,198.72,50408
19-Oct-23,200.05,200.33,198.31,199.00,33947
18-Oct-23,199.34,200.05,198.31,200.04,94751
17-Oct-23,198.00,200.33,198.00,198.22,127176
16-Oct-23,200.34,204.90,191.24,197.56,121757
13-Oct-23,199.01,200.77,197.61,200.34,94852
11-Oct-23,199.03,204.90,199.03,201.01,26372
10-Oct-23,200.00,205.00,199.01,199.01,83254
09-Oct-23,200.89,201.00,199.46,201.00,114900
06-Oct-23,200.00,200.89,190.01,200.89,168593
05-Oct-23,199.99,200.00,198.01,200.00,1593
04-Oct-23,196.00,200.88,196.00,200.80,14919
03-Oct-23,198.51,199.00,195.30,199.00,18022
02-Oct-23,198.50,200.80,190.99,198.51,69255
29-Sep-23,199.85,200.89,198.10,200.89,440702
28-Sep-23,198.96,200.17,198.11,200.17,50109
27-Sep-23,198.01,199.80,194.95,198.00,26980
26-Sep-23,199.99,200.41,199.99,200.41,4205
25-Sep-23,200.00,200.55,199.99,199.99,81264
22-Sep-23,201.49,201.49,199.99,201.47,16440
21-Sep-23,201.44,201.50,199.99,201.50,50951
20-Sep-23,199.96,201.44,199.00,201.44,18832
19-Sep-23,199.21,200.06,199.21,199.96,7985
18-Sep-23,199.20,200.04,199.20,199.21,3195
15-Sep-23,199.60,200.51,199.20,199.20,19809
14-Sep-23,199.60,200.00,199.60,200.00,7794
13-Sep-23,199.71,200.80,199.70,199.75,33565
12-Sep-23,199.53,202.65,199.49,199.64,172244
11-Sep-23,201.80,204.00,199.00,204.00,79928
08-Sep-23,201.85,201.85,201.80,201.80,7647
06-Sep-23,199.82,200.46,199.80,199.80,13986
05-Sep-23,201.02,201.02,199.57,199.82,14211
04-Sep-23,199.44,201.01,199.44,201.01,232367
01-Sep-23,200.89,200.89,199.30,199.96,4791
31-Aug-23,199.18,200.52,199.17,200.52,6191
30-Aug-23,199.92,200.05,198.77,200.05,2598
29-Aug-23,199.90,200.38,198.96,199.92,75095
28-Aug-23,200.94,200.95,192.00,199.90,112780
25-Aug-23,201.00,201.00,198.00,199.92,48929
24-Aug-23,199.75,199.75,199.75,199.75,4594
23-Aug-23,200.50,200.51,199.75,199.75,46830
22-Aug-23,201.86,201.86,200.50,200.50,5616
21-Aug-23,200.50,200.50,200.50,200.50,7218
18-Aug-23,204.97,204.97,201.00,201.10,28364
17-Aug-23,202.48,202.48,201.05,201.05,4233
16-Aug-23,202.48,204.92,202.48,202.48,6902
15-Aug-23,201.20,202.56,201.00,202.47,14110
14-Aug-23,206.99,207.00,201.00,201.00,11781
11-Aug-23,200.01,203.06,199.10,203.06,28017
10-Aug-23,202.99,207.00,200.00,200.00,7785
09-Aug-23,200.00,207.99,200.00,201.00,10055
08-Aug-23,196.98,199.50,196.24,199.50,105761
07-Aug-23,195.00,198.00,195.00,198.00,80177
04-Aug-23,197.58,197.99,194.36,194.36,36498
03-Aug-23,197.99,200.00,197.58,197.58,10144
02-Aug-23,196.28,199.94,196.28,197.99,35494
01-Aug-23,200.00,202.00,196.22,196.27,148054
31-Jul-23,196.22,200.00,194.51,200.00,642210
28-Jul-23,193.31,196.23,193.04,196.23,3695
27-Jul-23,193.15,197.00,193.12,193.27,16255
26-Jul-23,195.17,196.00,193.00,196.00,131224
25-Jul-23,193.07,196.99,193.00,196.00,228140
24-Jul-23,191.23,196.97,191.23,193.05,113526
21-Jul-23,191.06,193.02,191.06,193.00,417590
20-Jul-23,192.98,192.98,191.04,191.05,4210
19-Jul-23,193.00,193.80,190.86,192.98,143225
18-Jul-23,192.97,193.00,190.41,193.00,54956
17-Jul-23,193.00,193.65,185.00,191.10,286732
14-Jul-23,193.88,193.88,190.03,193.00,230934
13-Jul-23,193.89,193.91,192.00,193.89,16068
12-Jul-23,193.50,194.90,193.50,194.86,16561
11-Jul-23,193.00,194.89,190.03,193.50,110982
10-Jul-23,190.00,193.50,190.00,193.00,82469
07-Jul-23,193.51,193.51,193.51,193.51,1935
06-Jul-23,195.49,195.49,190.27,194.99,3840
05-Jul-23,197.50,197.50,192.00,193.84,27925
04-Jul-23,197.90,198.49,192.50,196.00,187969
03-Jul-23,197.00,197.97,192.00,197.90,35319
30-Jun-23,193.95,197.98,193.93,197.98,33910
29-Jun-23,187.21,193.95,187.21,193.93,3484
28-Jun-23,193.00,194.00,190.01,190.01,24880
27-Jun-23,188.00,193.89,188.00,192.99,9497
26-Jun-23,186.01,193.95,186.01,188.00,10212
23-Jun-23,194.00,194.00,184.28,193.97,12914
22-Jun-23,191.76,195.00,191.76,194.00,17259
21-Jun-23,190.00,199.81,185.00,188.01,30113
20-Jun-23,183.90,190.71,182.57,190.00,197437
19-Jun-23,182.80,184.00,181.61,183.93,156162
16-Jun-23,182.75,182.75,180.30,182.45,52782
15-Jun-23,182.00,182.00,181.53,182.00,41819
14-Jun-23,182.00,182.88,180.20,182.00,20986
13-Jun-23,183.49,183.49,182.00,182.00,17136
12-Jun-23,182.52,183.85,181.11,183.49,25811
09-Jun-23,179.39,183.95,179.39,183.95,19251
07-Jun-23,182.22,184.90,176.07,184.00,219879
06-Jun-23,180.00,183.69,180.00,183.20,44409
05-Jun-23,183.78,183.78,178.01,183.73,27132
02-Jun-23,183.48,183.80,181.56,183.78,13749
01-Jun-23,181.53,183.50,180.02,183.48,13072
31-May-23,180.85,183.73,178.31,183.73,13737
30-May-23,179.33,183.80,179.33,183.74,7976
29-May-23,183.70,183.75,181.50,183.75,12119
26-May-23,181.55,183.80,178.05,183.80,51937
25-May-23,181.00,181.59,178.01,181.55,50150
24-May-23,177.04,181.60,177.00,180.69,135964
23-May-23,181.94,181.94,177.50,181.57,53005
22-May-23,181.50,181.95,178.59,181.95,126235
19-May-23,181.50,181.50,180.00,181.50,4173
18-May-23,182.15,182.15,176.00,181.90,83905

*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