Cotação atual, histórico e gráfico do papel: ONEF11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | 0,00% | 0,00 | 149,00 | 149,00 | 148,90 | 149,00 | 7K | 19 |
| 12/09/2019 | 0,34% | 0,50 | 149,00 | 148,50 | 148,00 | 149,00 | 103K | 32 |
| 11/09/2019 | 0,00% | 0,00 | 148,50 | 149,00 | 147,90 | 149,00 | 27K | 20 |
| 10/09/2019 | -0,59% | -0,88 | 148,50 | 148,50 | 147,50 | 148,50 | 35K | 19 |
| 09/09/2019 | 0,26% | 0,38 | 149,38 | 149,50 | 147,15 | 149,55 | 23K | 33 |
| 06/09/2019 | -0,10% | -0,15 | 149,00 | 149,15 | 145,00 | 150,00 | 86K | 40 |
| 05/09/2019 | -0,10% | -0,15 | 149,15 | 151,95 | 149,05 | 152,00 | 61K | 58 |
| 04/09/2019 | -2,72% | -4,18 | 149,30 | 153,47 | 149,00 | 153,47 | 122K | 47 |
| 03/09/2019 | -0,01% | -0,02 | 153,48 | 153,50 | 150,01 | 153,50 | 102K | 31 |
| 02/09/2019 | 2,33% | 3,50 | 153,50 | 151,00 | 150,02 | 153,50 | 78K | 24 |
| 30/08/2019 | 0,84% | 1,25 | 150,00 | 150,95 | 148,55 | 151,00 | 53K | 16 |
| 29/08/2019 | -0,16% | -0,24 | 148,75 | 148,99 | 148,73 | 148,99 | 9K | 11 |
| 28/08/2019 | -1,33% | -2,01 | 148,99 | 151,00 | 148,99 | 151,00 | 19K | 22 |
| 27/08/2019 | -1,63% | -2,50 | 151,00 | 153,97 | 151,00 | 153,97 | 11K | 9 |
| 26/08/2019 | -0,32% | -0,50 | 153,50 | 154,00 | 153,50 | 154,00 | 14K | 12 |
| 23/08/2019 | 0,00% | 0,00 | 154,00 | 153,99 | 149,02 | 154,00 | 14K | 18 |
| 22/08/2019 | -1,89% | -2,97 | 154,00 | 156,97 | 154,00 | 156,97 | 13K | 15 |
| 21/08/2019 | 4,65% | 6,97 | 156,97 | 157,50 | 147,36 | 159,99 | 74K | 155 |
| 20/08/2019 | 1,35% | 2,00 | 150,00 | 147,11 | 142,60 | 150,00 | 454K | 493 |
| 19/08/2019 | 0,54% | 0,79 | 148,00 | 147,01 | 147,01 | 148,00 | 186K | 33 |
| 16/08/2019 | 0,14% | 0,20 | 147,21 | 147,98 | 147,02 | 147,98 | 15K | 18 |
| 15/08/2019 | -0,01% | -0,01 | 147,01 | 148,50 | 147,01 | 148,50 | 290K | 55 |
| 14/08/2019 | -1,00% | -1,48 | 147,02 | 148,74 | 147,02 | 148,75 | 6K | 11 |
| 13/08/2019 | 0,68% | 1,00 | 148,50 | 147,01 | 147,01 | 148,50 | 113K | 15 |
| 12/08/2019 | -0,67% | -1,00 | 147,50 | 148,50 | 147,01 | 148,75 | 90K | 35 |
| 09/08/2019 | 0,68% | 1,00 | 148,50 | 148,50 | 148,50 | 148,75 | 17K | 16 |
| 08/08/2019 | -0,18% | -0,27 | 147,50 | 147,40 | 147,40 | 148,50 | 29K | 12 |
| 07/08/2019 | -0,01% | -0,01 | 147,77 | 147,40 | 147,40 | 147,78 | 6K | 13 |
| 06/08/2019 | 0,22% | 0,32 | 147,78 | 147,50 | 147,50 | 147,78 | 8K | 13 |
| 05/08/2019 | 0,29% | 0,43 | 147,46 | 147,05 | 147,01 | 147,50 | 41K | 38 |
| 02/08/2019 | 0,43% | 0,63 | 147,03 | 147,00 | 147,00 | 147,49 | 8K | 9 |
| 01/08/2019 | -0,68% | -1,00 | 146,40 | 147,60 | 146,37 | 147,97 | 120K | 50 |
| 31/07/2019 | -0,40% | -0,59 | 147,40 | 147,99 | 147,40 | 147,99 | 47K | 27 |
| 30/07/2019 | 0,67% | 0,99 | 147,99 | 147,97 | 147,97 | 147,99 | 26K | 12 |
| 29/07/2019 | -0,68% | -1,00 | 147,00 | 148,00 | 147,00 | 148,00 | 55K | 30 |
| 26/07/2019 | 0,00% | 0,00 | 148,00 | 148,00 | 147,50 | 148,00 | 18K | 16 |
| 25/07/2019 | 0,65% | 0,95 | 148,00 | 147,55 | 147,55 | 148,00 | 13K | 14 |
| 24/07/2019 | 0,21% | 0,31 | 147,05 | 147,50 | 147,00 | 148,10 | 123K | 26 |
| 23/07/2019 | -0,90% | -1,34 | 146,74 | 148,08 | 146,00 | 151,00 | 198K | 57 |
| 22/07/2019 | 0,64% | 0,94 | 148,08 | 147,20 | 147,01 | 148,18 | 19K | 19 |
| 19/07/2019 | 0,08% | 0,12 | 147,14 | 147,02 | 147,02 | 148,00 | 70K | 35 |
| 18/07/2019 | -0,66% | -0,98 | 147,02 | 147,15 | 147,02 | 147,96 | 68K | 39 |
| 17/07/2019 | 0,67% | 0,98 | 148,00 | 147,03 | 147,03 | 148,00 | 26K | 23 |
| 16/07/2019 | -0,84% | -1,24 | 147,02 | 148,50 | 147,02 | 149,00 | 82K | 46 |
| 15/07/2019 | -0,16% | -0,24 | 148,26 | 148,20 | 148,00 | 148,26 | 80K | 40 |
| 12/07/2019 | 0,03% | 0,05 | 148,50 | 148,49 | 147,99 | 148,50 | 32K | 22 |
| 11/07/2019 | 0,26% | 0,39 | 148,45 | 148,49 | 148,00 | 148,49 | 14K | 26 |
| 10/07/2019 | 0,71% | 1,05 | 148,06 | 147,01 | 147,01 | 148,50 | 74K | 29 |
| 08/07/2019 | 0,01% | 0,01 | 147,01 | 146,51 | 146,50 | 147,35 | 18K | 19 |
| 05/07/2019 | -0,41% | -0,60 | 147,00 | 148,00 | 147,00 | 148,30 | 29K | 23 |
| 04/07/2019 | -0,44% | -0,65 | 147,60 | 148,20 | 147,26 | 148,30 | 32K | 18 |
| 03/07/2019 | 1,04% | 1,53 | 148,25 | 147,00 | 145,00 | 148,25 | 37K | 28 |
| 02/07/2019 | -0,19% | -0,28 | 146,72 | 146,71 | 146,71 | 147,52 | 21K | 19 |
| 01/07/2019 | -0,17% | -0,25 | 147,00 | 147,25 | 147,00 | 147,26 | 43K | 35 |
| 28/06/2019 | -0,51% | -0,75 | 147,25 | 148,00 | 147,20 | 148,05 | 168K | 24 |
| 27/06/2019 | 0,34% | 0,50 | 148,00 | 147,50 | 147,50 | 148,00 | 14K | 24 |
| 26/06/2019 | -0,34% | -0,50 | 147,50 | 148,00 | 144,00 | 148,00 | 230K | 53 |
| 25/06/2019 | 0,71% | 1,04 | 148,00 | 146,96 | 146,95 | 148,94 | 26K | 21 |
| 24/06/2019 | 0,41% | 0,60 | 146,96 | 146,36 | 145,49 | 146,97 | 46K | 33 |
| 21/06/2019 | 0,94% | 1,37 | 146,36 | 144,90 | 144,90 | 146,78 | 456K | 51 |
| 19/06/2019 | 0,72% | 1,04 | 144,99 | 143,51 | 143,10 | 145,00 | 156K | 34 |
| 18/06/2019 | -0,03% | -0,04 | 143,95 | 144,00 | 143,10 | 144,00 | 5K | 10 |
| 17/06/2019 | 1,40% | 1,99 | 143,99 | 143,00 | 143,00 | 144,50 | 80K | 39 |
| 14/06/2019 | 0,35% | 0,50 | 142,00 | 141,60 | 141,51 | 142,01 | 37K | 25 |
| 13/06/2019 | -0,67% | -0,95 | 141,50 | 141,11 | 141,10 | 141,90 | 172K | 51 |
| 12/06/2019 | 0,00% | 0,00 | 142,45 | 142,42 | 141,20 | 143,00 | 87K | 31 |
| 11/06/2019 | 0,42% | 0,60 | 142,45 | 141,85 | 141,10 | 142,45 | 107K | 42 |
| 10/06/2019 | 0,53% | 0,75 | 141,85 | 142,50 | 141,85 | 142,61 | 79K | 22 |
| 07/06/2019 | -0,03% | -0,04 | 141,10 | 141,95 | 141,10 | 142,00 | 77K | 36 |
| 06/06/2019 | -3,06% | -4,45 | 141,14 | 141,11 | 141,11 | 142,50 | 2M | 99 |
| 05/06/2019 | 0,08% | 0,11 | 145,59 | 145,49 | 145,49 | 145,99 | 14K | 19 |
| 04/06/2019 | 0,47% | 0,68 | 145,48 | 146,45 | 145,00 | 146,45 | 69K | 46 |
| 03/06/2019 | -0,82% | -1,20 | 144,80 | 146,00 | 144,80 | 146,50 | 79K | 36 |
| 31/05/2019 | 0,63% | 0,91 | 146,00 | 146,00 | 145,10 | 146,00 | 29K | 25 |
| 30/05/2019 | -0,28% | -0,41 | 145,09 | 145,06 | 145,06 | 146,00 | 177K | 14 |
| 29/05/2019 | 0,06% | 0,08 | 145,50 | 145,99 | 145,16 | 145,99 | 12K | 18 |
| 28/05/2019 | -0,69% | -1,01 | 145,42 | 146,43 | 145,42 | 146,48 | 47K | 28 |
| 27/05/2019 | 0,29% | 0,43 | 146,43 | 146,33 | 145,01 | 146,97 | 34K | 31 |
| 24/05/2019 | 0,69% | 1,00 | 146,00 | 145,05 | 144,00 | 146,00 | 34K | 21 |
| 23/05/2019 | -0,68% | -1,00 | 145,00 | 145,50 | 144,50 | 146,00 | 802K | 30 |
| 22/05/2019 | 0,31% | 0,45 | 146,00 | 146,00 | 145,55 | 146,00 | 142K | 29 |
| 21/05/2019 | 0,03% | 0,05 | 145,55 | 145,50 | 145,49 | 145,55 | 12K | 17 |
| 20/05/2019 | 0,41% | 0,59 | 145,50 | 146,95 | 145,50 | 146,95 | 10K | 18 |
| 17/05/2019 | -0,06% | -0,09 | 144,91 | 144,99 | 144,77 | 145,00 | 30K | 21 |
| 16/05/2019 | 0,03% | 0,05 | 145,00 | 144,99 | 144,91 | 145,00 | 8K | 15 |
| 15/05/2019 | -0,03% | -0,05 | 144,95 | 145,00 | 144,08 | 145,00 | 22K | 18 |
| 14/05/2019 | -0,28% | -0,40 | 145,00 | 143,12 | 142,95 | 145,00 | 73K | 22 |
| 13/05/2019 | -0,07% | -0,10 | 145,40 | 145,50 | 143,00 | 145,50 | 51K | 16 |
| 10/05/2019 | -0,91% | -1,33 | 145,50 | 147,00 | 144,50 | 147,00 | 102K | 34 |
| 09/05/2019 | 0,32% | 0,47 | 146,83 | 146,36 | 146,30 | 147,00 | 16K | 21 |
| 08/05/2019 | 0,25% | 0,36 | 146,36 | 146,99 | 144,50 | 146,99 | 23K | 19 |
| 07/05/2019 | 1,00% | 1,45 | 146,00 | 147,00 | 145,00 | 147,00 | 155K | 30 |
| 06/05/2019 | -1,67% | -2,45 | 144,55 | 146,59 | 144,55 | 146,59 | 15K | 16 |
| 03/05/2019 | 0,00% | 0,00 | 147,00 | 147,00 | 146,50 | 147,00 | 85K | 25 |
| 02/05/2019 | 0,54% | 0,79 | 147,00 | 146,19 | 145,80 | 147,00 | 175K | 25 |
| 30/04/2019 | 1,18% | 1,71 | 146,21 | 144,50 | 144,50 | 146,21 | 19K | 17 |
| 29/04/2019 | -0,35% | -0,51 | 144,50 | 144,10 | 142,60 | 144,99 | 51K | 47 |
| 26/04/2019 | -2,02% | -2,99 | 145,01 | 148,25 | 143,00 | 148,25 | 96K | 45 |
| 25/04/2019 | 0,00% | 0,00 | 148,00 | 147,29 | 145,00 | 148,45 | 32K | 26 |
| 24/04/2019 | 2,28% | 3,30 | 148,00 | 144,70 | 144,46 | 148,00 | 68K | 31 |
| 23/04/2019 | -0,21% | -0,30 | 144,70 | 145,00 | 144,55 | 145,00 | 9K | 18 |
Date,Open,High,Low,Close,Volume
13-Sep-19,149.00,149.00,148.90,149.00,7449
12-Sep-19,148.50,149.00,148.00,149.00,103062
11-Sep-19,149.00,149.00,147.90,148.50,27418
10-Sep-19,148.50,148.50,147.50,148.50,34851
09-Sep-19,149.50,149.55,147.15,149.38,23003
06-Sep-19,149.15,150.00,145.00,149.00,85622
05-Sep-19,151.95,152.00,149.05,149.15,60544
04-Sep-19,153.47,153.47,149.00,149.30,122213
03-Sep-19,153.50,153.50,150.01,153.48,101836
02-Sep-19,151.00,153.50,150.02,153.50,77759
30-Aug-19,150.95,151.00,148.55,150.00,53466
29-Aug-19,148.99,148.99,148.73,148.75,8628
28-Aug-19,151.00,151.00,148.99,148.99,18998
27-Aug-19,153.97,153.97,151.00,151.00,10804
26-Aug-19,154.00,154.00,153.50,153.50,13833
23-Aug-19,153.99,154.00,149.02,154.00,13653
22-Aug-19,156.97,156.97,154.00,154.00,13462
21-Aug-19,157.50,159.99,147.36,156.97,74343
20-Aug-19,147.11,150.00,142.60,150.00,453825
19-Aug-19,147.01,148.00,147.01,148.00,185575
16-Aug-19,147.98,147.98,147.02,147.21,15025
15-Aug-19,148.50,148.50,147.01,147.01,289501
14-Aug-19,148.74,148.75,147.02,147.02,5619
13-Aug-19,147.01,148.50,147.01,148.50,112825
12-Aug-19,148.50,148.75,147.01,147.50,89563
09-Aug-19,148.50,148.75,148.50,148.50,16636
08-Aug-19,147.40,148.50,147.40,147.50,29078
07-Aug-19,147.40,147.78,147.40,147.77,6350
06-Aug-19,147.50,147.78,147.50,147.78,7673
05-Aug-19,147.05,147.50,147.01,147.46,41221
02-Aug-19,147.00,147.49,147.00,147.03,7510
01-Aug-19,147.60,147.97,146.37,146.40,119636
31-Jul-19,147.99,147.99,147.40,147.40,47007
30-Jul-19,147.97,147.99,147.97,147.99,26487
29-Jul-19,148.00,148.00,147.00,147.00,54870
26-Jul-19,148.00,148.00,147.50,148.00,17604
25-Jul-19,147.55,148.00,147.55,148.00,13164
24-Jul-19,147.50,148.10,147.00,147.05,122725
23-Jul-19,148.08,151.00,146.00,146.74,198367
22-Jul-19,147.20,148.18,147.01,148.08,18859
19-Jul-19,147.02,148.00,147.02,147.14,69781
18-Jul-19,147.15,147.96,147.02,147.02,68323
17-Jul-19,147.03,148.00,147.03,148.00,26254
16-Jul-19,148.50,149.00,147.02,147.02,81607
15-Jul-19,148.20,148.26,148.00,148.26,79720
12-Jul-19,148.49,148.50,147.99,148.50,31549
11-Jul-19,148.49,148.49,148.00,148.45,13649
10-Jul-19,147.01,148.50,147.01,148.06,74073
08-Jul-19,146.51,147.35,146.50,147.01,17637
05-Jul-19,148.00,148.30,147.00,147.00,28666
04-Jul-19,148.20,148.30,147.26,147.60,31722
03-Jul-19,147.00,148.25,145.00,148.25,37464
02-Jul-19,146.71,147.52,146.71,146.72,21019
01-Jul-19,147.25,147.26,147.00,147.00,42978
28-Jun-19,148.00,148.05,147.20,147.25,168060
27-Jun-19,147.50,148.00,147.50,148.00,13753
26-Jun-19,148.00,148.00,144.00,147.50,230148
25-Jun-19,146.96,148.94,146.95,148.00,26274
24-Jun-19,146.36,146.97,145.49,146.96,46077
21-Jun-19,144.90,146.78,144.90,146.36,456267
19-Jun-19,143.51,145.00,143.10,144.99,156442
18-Jun-19,144.00,144.00,143.10,143.95,5023
17-Jun-19,143.00,144.50,143.00,143.99,79887
14-Jun-19,141.60,142.01,141.51,142.00,37302
13-Jun-19,141.11,141.90,141.10,141.50,172453
12-Jun-19,142.42,143.00,141.20,142.45,87417
11-Jun-19,141.85,142.45,141.10,142.45,107315
10-Jun-19,142.50,142.61,141.85,141.85,79339
07-Jun-19,141.95,142.00,141.10,141.10,76718
06-Jun-19,141.11,142.50,141.11,141.14,2234919
05-Jun-19,145.49,145.99,145.49,145.59,13864
04-Jun-19,146.45,146.45,145.00,145.48,69204
03-Jun-19,146.00,146.50,144.80,144.80,79192
31-May-19,146.00,146.00,145.10,146.00,29016
30-May-19,145.06,146.00,145.06,145.09,177117
29-May-19,145.99,145.99,145.16,145.50,11645
28-May-19,146.43,146.48,145.42,145.42,47468
27-May-19,146.33,146.97,145.01,146.43,34064
24-May-19,145.05,146.00,144.00,146.00,34365
23-May-19,145.50,146.00,144.50,145.00,802341
22-May-19,146.00,146.00,145.55,146.00,142016
21-May-19,145.50,145.55,145.49,145.55,12369
20-May-19,146.95,146.95,145.50,145.50,10218
17-May-19,144.99,145.00,144.77,144.91,29866
16-May-19,144.99,145.00,144.91,145.00,7974
15-May-19,145.00,145.00,144.08,144.95,21599
14-May-19,143.12,145.00,142.95,145.00,73242
13-May-19,145.50,145.50,143.00,145.40,50876
10-May-19,147.00,147.00,144.50,145.50,102034
09-May-19,146.36,147.00,146.30,146.83,16103
08-May-19,146.99,146.99,144.50,146.36,22952
07-May-19,147.00,147.00,145.00,146.00,154653
06-May-19,146.59,146.59,144.55,144.55,14718
03-May-19,147.00,147.00,146.50,147.00,85044
02-May-19,146.19,147.00,145.80,147.00,174638
30-Apr-19,144.50,146.21,144.50,146.21,18938
29-Apr-19,144.10,144.99,142.60,144.50,50904
26-Apr-19,148.25,148.25,143.00,145.01,95794
25-Apr-19,147.29,148.45,145.00,148.00,32081
24-Apr-19,144.70,148.00,144.46,148.00,68025
23-Apr-19,145.00,145.00,144.55,144.70,8974
22-Apr-19,147.89,147.89,145.00,145.00,8974
18-Apr-19,144.12,147.00,144.00,146.50,8974
17-Apr-19,145.80,145.80,144.00,144.11,8974
16-Apr-19,145.32,145.50,144.41,144.41,8974
15-Apr-19,145.00,145.00,144.15,145.00,8974
12-Apr-19,145.00,145.00,144.44,144.91,8974
11-Apr-19,144.95,144.99,144.00,144.44,8974
10-Apr-19,144.99,145.00,144.90,144.95,8974
09-Apr-19,145.00,145.00,143.50,144.67,8974
08-Apr-19,143.50,145.00,143.49,145.00,8974
05-Apr-19,146.45,146.45,145.81,145.90,8974
04-Apr-19,144.85,146.46,144.85,146.46,8974
03-Apr-19,144.80,146.50,144.75,145.40,8974
02-Apr-19,145.30,146.50,144.75,144.75,8974
01-Apr-19,143.92,145.39,143.92,144.81,8974
29-Mar-19,142.34,143.92,140.56,143.92,8974
28-Mar-19,142.11,142.50,141.30,142.34,8974
27-Mar-19,143.46,143.46,140.57,140.57,8974
26-Mar-19,143.46,143.47,142.01,143.47,8974
25-Mar-19,143.34,143.35,142.53,143.00,8974
22-Mar-19,142.00,143.40,141.11,143.36,8974
21-Mar-19,140.56,142.09,140.56,142.00,8974
20-Mar-19,142.99,143.00,140.55,140.55,8974
19-Mar-19,142.59,143.00,142.59,143.00,8974
18-Mar-19,143.49,143.49,142.99,143.00,8974
15-Mar-19,143.50,143.50,142.00,142.99,8974
14-Mar-19,143.50,143.50,142.20,142.20,8974
13-Mar-19,143.49,143.50,142.50,143.50,8974
12-Mar-19,143.50,143.50,143.50,143.50,8974
11-Mar-19,143.95,144.00,142.50,143.50,8974
08-Mar-19,143.02,143.95,143.01,143.95,8974
07-Mar-19,144.50,144.50,139.30,143.95,8974
06-Mar-19,144.85,144.85,143.29,144.50,8974
*exoneração de responsabilidade