Cotação atual, histórico e gráfico do papel: OPCT3

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 OPCT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2026	-2,81%	-0,28	9,68	9,94	9,62	10,05	7M	1.591
13/08/2026	-0,90%	-0,09	9,96	9,98	9,87	10,22	7M	2.917
12/08/2026	2,03%	0,20	10,05	9,77	9,74	10,05	6M	2.275
11/08/2026	-5,20%	-0,54	9,85	10,35	9,74	10,52	10M	3.367
10/08/2026	-3,26%	-0,35	10,39	10,70	10,14	10,71	22M	7.965
07/08/2026	-2,27%	-0,25	10,74	11,20	10,59	11,20	11M	3.873
06/08/2026	-2,05%	-0,23	10,99	11,19	10,90	11,20	7M	2.935
05/08/2026	0,81%	0,09	11,22	11,12	11,04	11,34	12M	4.276
04/08/2026	3,25%	0,35	11,13	10,98	10,85	11,35	11M	2.573
03/08/2026	4,66%	0,48	10,78	10,55	10,45	10,93	9M	2.796
31/07/2026	-0,87%	-0,09	10,30	10,47	9,85	10,47	6M	2.445
30/07/2026	0,87%	0,09	10,39	10,29	10,29	10,50	6M	1.633
29/07/2026	-2,00%	-0,21	10,30	10,63	10,26	10,63	6M	2.152
28/07/2026	-0,38%	-0,04	10,51	10,55	10,41	10,74	5M	1.882
27/07/2026	-1,77%	-0,19	10,55	10,75	10,55	10,88	7M	1.873
24/07/2026	-2,89%	-0,32	10,74	11,06	10,74	11,06	4M	1.181
23/07/2026	-0,27%	-0,03	11,06	11,08	10,99	11,16	3M	1.177
22/07/2026	1,19%	0,13	11,09	11,07	10,96	11,21	6M	2.774
21/07/2026	-1,26%	-0,14	10,96	11,10	10,82	11,19	6M	1.809
20/07/2026	-1,07%	-0,12	11,10	11,25	11,05	11,30	6M	1.680
17/07/2026	1,36%	0,15	11,22	11,07	11,00	11,22	3M	916
16/07/2026	-2,89%	-0,33	11,07	11,33	10,97	11,36	11M	4.190
15/07/2026	1,33%	0,15	11,40	11,27	11,15	11,40	9M	3.029
14/07/2026	0,72%	0,08	11,25	11,29	11,16	11,35	7M	2.171
13/07/2026	-1,15%	-0,13	11,17	11,33	11,07	11,46	8M	2.458
10/07/2026	2,17%	0,24	11,30	11,20	11,10	11,33	6M	2.202
09/07/2026	4,54%	0,48	11,06	10,61	10,56	11,06	9M	2.386
08/07/2026	0,28%	0,03	10,58	10,55	10,36	10,58	8M	2.888
07/07/2026	0,67%	0,07	10,55	10,47	10,30	10,74	18M	4.228
06/07/2026	1,16%	0,12	10,48	10,33	10,10	10,48	5M	1.991
03/07/2026	1,07%	0,11	10,36	10,30	10,12	10,37	3M	880
02/07/2026	0,59%	0,06	10,25	10,20	10,10	10,28	3M	1.209
01/07/2026	0,69%	0,07	10,19	10,10	10,00	10,25	6M	2.780
30/06/2026	-4,35%	-0,46	10,12	10,47	10,12	10,51	7M	2.177
29/06/2026	1,24%	0,13	10,58	10,49	10,40	10,60	4M	2.134
26/06/2026	1,75%	0,18	10,45	10,29	10,22	10,60	11M	4.130
25/06/2026	-1,15%	-0,12	10,27	10,47	10,11	10,50	10M	3.829
24/06/2026	1,27%	0,13	10,39	10,11	10,05	10,40	8M	2.731
23/06/2026	1,99%	0,20	10,26	10,05	9,95	10,30	6M	2.383
22/06/2026	1,21%	0,12	10,06	9,95	9,76	10,18	5M	2.271
19/06/2026	-1,09%	-0,11	9,94	9,92	9,77	10,12	4M	1.536
18/06/2026	-1,76%	-0,18	10,05	10,11	9,95	10,54	7M	2.829
17/06/2026	-0,49%	-0,05	10,23	10,38	10,17	10,38	9M	1.429
16/06/2026	-1,06%	-0,11	10,28	10,37	10,21	10,43	3M	1.306
15/06/2026	1,86%	0,19	10,39	10,36	10,09	10,46	10M	3.074
12/06/2026	-3,32%	-0,35	10,20	10,49	10,20	10,64	9M	2.958
11/06/2026	4,87%	0,49	10,55	10,06	9,98	10,55	4M	1.587
10/06/2026	-2,99%	-0,31	10,06	10,21	9,96	10,29	3M	1.039
09/06/2026	3,70%	0,37	10,37	9,97	9,93	10,37	4M	1.460
08/06/2026	-1,28%	-0,13	10,00	10,21	9,96	10,35	5M	1.764
05/06/2026	0,10%	0,01	10,13	10,20	10,03	10,30	3M	1.186
03/06/2026	-6,12%	-0,66	10,12	10,75	10,08	10,77	7M	2.056
02/06/2026	0,94%	0,10	10,78	10,70	10,60	10,85	8M	2.535
01/06/2026	0,28%	0,03	10,68	10,65	10,51	10,68	7M	2.547
29/05/2026	0,95%	0,10	10,65	10,55	10,30	10,73	9M	3.089
28/05/2026	-0,85%	-0,09	10,55	10,75	10,43	10,75	5M	1.910
27/05/2026	3,80%	0,39	10,64	10,26	10,26	10,87	31M	3.148
26/05/2026	-1,25%	-0,13	10,25	10,31	10,12	10,34	2M	719
25/05/2026	2,98%	0,30	10,38	10,09	10,08	10,48	6M	1.698
22/05/2026	-0,20%	-0,02	10,08	10,01	9,91	10,08	2M	618
21/05/2026	0,00%	0,00	10,10	9,96	9,96	10,19	2M	754
20/05/2026	3,91%	0,38	10,10	9,72	9,72	10,14	4M	1.326
19/05/2026	-1,52%	-0,15	9,72	9,75	9,67	9,96	5M	1.947
18/05/2026	-0,90%	-0,09	9,87	9,96	9,83	10,14	4M	1.349
15/05/2026	0,30%	0,03	9,96	9,94	9,71	9,96	2M	953
14/05/2026	2,06%	0,20	9,93	9,69	9,65	9,94	2M	937
13/05/2026	-2,89%	-0,29	9,73	10,20	9,68	10,20	4M	1.485
12/05/2026	-0,60%	-0,06	10,02	10,08	9,90	10,23	4M	1.605
11/05/2026	0,00%	0,00	10,08	10,16	10,00	10,22	3M	1.376
08/05/2026	0,60%	0,06	10,08	10,05	10,04	10,27	3M	1.141
07/05/2026	-2,53%	-0,26	10,02	10,29	9,98	10,29	3M	1.951
06/05/2026	-0,29%	-0,03	10,28	10,32	10,16	10,37	4M	2.295
05/05/2026	0,19%	0,02	10,31	10,37	10,17	10,37	3M	1.317
04/05/2026	-0,39%	-0,04	10,29	10,50	10,19	10,50	5M	2.063
30/04/2026	1,27%	0,13	10,33	10,37	10,22	10,46	4M	1.904
29/04/2026	-0,97%	-0,10	10,20	10,54	10,12	10,54	5M	1.845
28/04/2026	0,00%	0,00	10,30	10,23	10,19	10,38	3M	816
27/04/2026	-1,15%	-0,12	10,30	10,23	10,23	10,62	2M	1.005
24/04/2026	0,00%	0,00	10,42	10,50	10,26	10,56	3M	976
23/04/2026	-0,19%	-0,02	10,42	10,44	10,35	10,52	3M	1.050
22/04/2026	0,87%	0,09	10,44	10,19	10,16	10,53	5M	2.404
20/04/2026	2,37%	0,24	10,35	10,24	10,06	10,42	4M	1.257
17/04/2026	-0,88%	-0,09	10,11	10,23	10,05	10,36	4M	1.184
16/04/2026	-0,29%	-0,03	10,20	10,21	10,08	10,39	3M	726
15/04/2026	-3,49%	-0,37	10,23	10,50	10,23	10,60	4M	2.027
14/04/2026	-0,66%	-0,07	10,60	10,64	10,56	10,82	5M	2.298
13/04/2026	-0,37%	-0,04	10,67	10,75	10,51	10,75	4M	1.681
10/04/2026	0,75%	0,08	10,71	10,56	10,54	10,76	4M	1.409
09/04/2026	2,41%	0,25	10,63	10,31	10,31	10,78	7M	2.461
08/04/2026	-0,76%	-0,08	10,38	10,63	9,93	10,65	12M	3.793
07/04/2026	3,46%	0,35	10,46	10,11	10,02	10,46	10M	3.104
06/04/2026	4,12%	0,40	10,11	9,71	9,71	10,11	8M	3.474
02/04/2026	3,41%	0,32	9,71	9,39	9,20	9,71	4M	2.022
01/04/2026	3,64%	0,33	9,39	9,05	9,05	9,56	6M	1.826
31/03/2026	2,14%	0,19	9,06	8,93	8,93	9,20	5M	3.440
30/03/2026	0,57%	0,05	8,87	8,84	8,66	8,94	4M	1.676
27/03/2026	-2,11%	-0,19	8,82	9,10	8,82	9,10	2M	1.033
26/03/2026	-2,38%	-0,22	9,01	9,04	9,00	9,26	2M	1.297
25/03/2026	0,11%	0,01	9,23	9,23	9,21	9,38	2M	1.186
24/03/2026	0,66%	0,06	9,22	9,19	8,99	9,22	2M	870
23/03/2026	3,74%	0,33	9,16	8,99	8,96	9,18	4M	2.246
20/03/2026	-1,45%	-0,13	8,83	8,98	8,81	8,98	2M	849
19/03/2026	0,11%	0,01	8,96	8,95	8,81	8,98	5M	2.346
18/03/2026	1,13%	0,10	8,95	8,90	8,82	9,15	7M	4.284
17/03/2026	-0,78%	-0,07	8,85	8,91	8,78	9,01	5M	2.496
16/03/2026	-1,98%	-0,18	8,92	9,10	8,92	9,32	6M	2.389
13/03/2026	-2,47%	-0,23	9,10	9,38	9,10	9,43	3M	1.207
12/03/2026	-2,81%	-0,27	9,33	9,60	9,33	9,68	7M	2.662
11/03/2026	1,27%	0,12	9,60	9,46	9,40	9,65	7M	3.032
10/03/2026	2,71%	0,25	9,48	9,34	9,18	9,53	4M	1.661
09/03/2026	-2,64%	-0,25	9,23	9,40	9,07	9,48	7M	3.163
06/03/2026	-0,73%	-0,07	9,48	9,55	9,36	9,69	7M	2.795
05/03/2026	-0,52%	-0,05	9,55	9,67	9,50	9,69	4M	1.963
04/03/2026	2,02%	0,19	9,60	9,51	9,41	9,67	3M	1.698
03/03/2026	-2,08%	-0,20	9,41	9,45	9,29	9,54	9M	3.399
02/03/2026	0,52%	0,05	9,61	9,79	9,18	9,79	16M	4.791
27/02/2026	0,31%	0,03	9,56	9,56	9,42	9,64	3M	1.253
26/02/2026	2,58%	0,24	9,53	9,34	9,28	9,55	3M	2.024
25/02/2026	-1,38%	-0,13	9,29	9,40	9,22	9,48	6M	1.929
24/02/2026	-0,95%	-0,09	9,42	9,51	9,39	9,54	3M	1.113
23/02/2026	0,42%	0,04	9,51	9,40	9,36	9,54	3M	1.728
20/02/2026	1,61%	0,15	9,47	9,32	9,12	9,50	7M	2.171
19/02/2026	-0,85%	-0,08	9,32	9,42	9,20	9,43	4M	1.463
18/02/2026	1,95%	0,18	9,40	9,14	9,13	9,52	4M	1.535
13/02/2026	-1,81%	-0,17	9,22	9,31	9,04	9,32	5M	2.014
12/02/2026	-1,98%	-0,19	9,39	9,69	9,30	9,69	6M	3.514
11/02/2026	0,42%	0,04	9,58	9,54	9,42	9,65	4M	1.975
10/02/2026	0,53%	0,05	9,54	9,49	9,30	9,55	5M	2.784
09/02/2026	0,53%	0,05	9,49	9,50	9,35	9,58	3M	1.628
06/02/2026	1,72%	0,16	9,44	9,35	9,20	9,44	3M	1.747
05/02/2026	-0,75%	-0,07	9,28	9,39	9,24	9,44	2M	1.505
04/02/2026	-3,51%	-0,34	9,35	9,64	9,26	9,64	6M	2.931
03/02/2026	0,73%	0,07	9,69	9,52	9,52	9,70	4M	1.597
02/02/2026	-	-	9,62	9,41	9,34	9,62	4M	2.233

Date,Open,High,Low,Close,Volume
14-Aug-26,9.94,10.05,9.62,9.68,7137945
13-Aug-26,9.98,10.22,9.87,9.96,6812690
12-Aug-26,9.77,10.05,9.74,10.05,5801386
11-Aug-26,10.35,10.52,9.74,9.85,10398749
10-Aug-26,10.70,10.71,10.14,10.39,21981347
07-Aug-26,11.20,11.20,10.59,10.74,10926645
06-Aug-26,11.19,11.20,10.90,10.99,6730217
05-Aug-26,11.12,11.34,11.04,11.22,11540157
04-Aug-26,10.98,11.35,10.85,11.13,11068738
03-Aug-26,10.55,10.93,10.45,10.78,8978887
31-Jul-26,10.47,10.47,9.85,10.30,5660983
30-Jul-26,10.29,10.50,10.29,10.39,5573195
29-Jul-26,10.63,10.63,10.26,10.30,5575584
28-Jul-26,10.55,10.74,10.41,10.51,4628980
27-Jul-26,10.75,10.88,10.55,10.55,6567819
24-Jul-26,11.06,11.06,10.74,10.74,3837815
23-Jul-26,11.08,11.16,10.99,11.06,3197533
22-Jul-26,11.07,11.21,10.96,11.09,6476714
21-Jul-26,11.10,11.19,10.82,10.96,5666063
20-Jul-26,11.25,11.30,11.05,11.10,5960290
17-Jul-26,11.07,11.22,11.00,11.22,3020172
16-Jul-26,11.33,11.36,10.97,11.07,10612237
15-Jul-26,11.27,11.40,11.15,11.40,9473697
14-Jul-26,11.29,11.35,11.16,11.25,7402798
13-Jul-26,11.33,11.46,11.07,11.17,8014634
10-Jul-26,11.20,11.33,11.10,11.30,6425276
09-Jul-26,10.61,11.06,10.56,11.06,9202912
08-Jul-26,10.55,10.58,10.36,10.58,7639797
07-Jul-26,10.47,10.74,10.30,10.55,18178496
06-Jul-26,10.33,10.48,10.10,10.48,5167298
03-Jul-26,10.30,10.37,10.12,10.36,3311761
02-Jul-26,10.20,10.28,10.10,10.25,3385952
01-Jul-26,10.10,10.25,10.00,10.19,5926664
30-Jun-26,10.47,10.51,10.12,10.12,6549554
29-Jun-26,10.49,10.60,10.40,10.58,4453834
26-Jun-26,10.29,10.60,10.22,10.45,11144535
25-Jun-26,10.47,10.50,10.11,10.27,10231931
24-Jun-26,10.11,10.40,10.05,10.39,7864005
23-Jun-26,10.05,10.30,9.95,10.26,6220317
22-Jun-26,9.95,10.18,9.76,10.06,4790830
19-Jun-26,9.92,10.12,9.77,9.94,4278232
18-Jun-26,10.11,10.54,9.95,10.05,6582269
17-Jun-26,10.38,10.38,10.17,10.23,9041777
16-Jun-26,10.37,10.43,10.21,10.28,3108120
15-Jun-26,10.36,10.46,10.09,10.39,9809202
12-Jun-26,10.49,10.64,10.20,10.20,8624519
11-Jun-26,10.06,10.55,9.98,10.55,4440914
10-Jun-26,10.21,10.29,9.96,10.06,3012977
09-Jun-26,9.97,10.37,9.93,10.37,4022219
08-Jun-26,10.21,10.35,9.96,10.00,4964639
05-Jun-26,10.20,10.30,10.03,10.13,3140682
03-Jun-26,10.75,10.77,10.08,10.12,7304512
02-Jun-26,10.70,10.85,10.60,10.78,7617617
01-Jun-26,10.65,10.68,10.51,10.68,7421502
29-May-26,10.55,10.73,10.30,10.65,9099290
28-May-26,10.75,10.75,10.43,10.55,5345729
27-May-26,10.26,10.87,10.26,10.64,31102241
26-May-26,10.31,10.34,10.12,10.25,1759406
25-May-26,10.09,10.48,10.08,10.38,6349795
22-May-26,10.01,10.08,9.91,10.08,1748868
21-May-26,9.96,10.19,9.96,10.10,1940734
20-May-26,9.72,10.14,9.72,10.10,3531719
19-May-26,9.75,9.96,9.67,9.72,4985711
18-May-26,9.96,10.14,9.83,9.87,4006590
15-May-26,9.94,9.96,9.71,9.96,2461917
14-May-26,9.69,9.94,9.65,9.93,2389486
13-May-26,10.20,10.20,9.68,9.73,4455236
12-May-26,10.08,10.23,9.90,10.02,3777230
11-May-26,10.16,10.22,10.00,10.08,3461586
08-May-26,10.05,10.27,10.04,10.08,3438413
07-May-26,10.29,10.29,9.98,10.02,3201247
06-May-26,10.32,10.37,10.16,10.28,3631972
05-May-26,10.37,10.37,10.17,10.31,3042358
04-May-26,10.50,10.50,10.19,10.29,5140909
30-Apr-26,10.37,10.46,10.22,10.33,3613087
29-Apr-26,10.54,10.54,10.12,10.20,5029108
28-Apr-26,10.23,10.38,10.19,10.30,2989901
27-Apr-26,10.23,10.62,10.23,10.30,2473430
24-Apr-26,10.50,10.56,10.26,10.42,2817316
23-Apr-26,10.44,10.52,10.35,10.42,2879707
22-Apr-26,10.19,10.53,10.16,10.44,5399110
20-Apr-26,10.24,10.42,10.06,10.35,3693934
17-Apr-26,10.23,10.36,10.05,10.11,3725714
16-Apr-26,10.21,10.39,10.08,10.20,2755167
15-Apr-26,10.50,10.60,10.23,10.23,3597731
14-Apr-26,10.64,10.82,10.56,10.60,4865580
13-Apr-26,10.75,10.75,10.51,10.67,3924798
10-Apr-26,10.56,10.76,10.54,10.71,3577219
09-Apr-26,10.31,10.78,10.31,10.63,6619755
08-Apr-26,10.63,10.65,9.93,10.38,12351826
07-Apr-26,10.11,10.46,10.02,10.46,9980736
06-Apr-26,9.71,10.11,9.71,10.11,8486931
02-Apr-26,9.39,9.71,9.20,9.71,4406022
01-Apr-26,9.05,9.56,9.05,9.39,6169808
31-Mar-26,8.93,9.20,8.93,9.06,5484857
30-Mar-26,8.84,8.94,8.66,8.87,4334770
27-Mar-26,9.10,9.10,8.82,8.82,1780491
26-Mar-26,9.04,9.26,9.00,9.01,2341053
25-Mar-26,9.23,9.38,9.21,9.23,2383337
24-Mar-26,9.19,9.22,8.99,9.22,1771345
23-Mar-26,8.99,9.18,8.96,9.16,4047859
20-Mar-26,8.98,8.98,8.81,8.83,1629610
19-Mar-26,8.95,8.98,8.81,8.96,5222632
18-Mar-26,8.90,9.15,8.82,8.95,7119644
17-Mar-26,8.91,9.01,8.78,8.85,4809950
16-Mar-26,9.10,9.32,8.92,8.92,6457066
13-Mar-26,9.38,9.43,9.10,9.10,3369489
12-Mar-26,9.60,9.68,9.33,9.33,7061333
11-Mar-26,9.46,9.65,9.40,9.60,7248537
10-Mar-26,9.34,9.53,9.18,9.48,3662298
09-Mar-26,9.40,9.48,9.07,9.23,6711245
06-Mar-26,9.55,9.69,9.36,9.48,6517996
05-Mar-26,9.67,9.69,9.50,9.55,3943018
04-Mar-26,9.51,9.67,9.41,9.60,3413008
03-Mar-26,9.45,9.54,9.29,9.41,9469041
02-Mar-26,9.79,9.79,9.18,9.61,15987516
27-Feb-26,9.56,9.64,9.42,9.56,3334192
26-Feb-26,9.34,9.55,9.28,9.53,3468021
25-Feb-26,9.40,9.48,9.22,9.29,5878105
24-Feb-26,9.51,9.54,9.39,9.42,2918685
23-Feb-26,9.40,9.54,9.36,9.51,2904300
20-Feb-26,9.32,9.50,9.12,9.47,6526505
19-Feb-26,9.42,9.43,9.20,9.32,3778685
18-Feb-26,9.14,9.52,9.13,9.40,3594669
13-Feb-26,9.31,9.32,9.04,9.22,5266948
12-Feb-26,9.69,9.69,9.30,9.39,6429654
11-Feb-26,9.54,9.65,9.42,9.58,3689199
10-Feb-26,9.49,9.55,9.30,9.54,4693637
09-Feb-26,9.50,9.58,9.35,9.49,2939106
06-Feb-26,9.35,9.44,9.20,9.44,3094768
05-Feb-26,9.39,9.44,9.24,9.28,2497067
04-Feb-26,9.64,9.64,9.26,9.35,6408303
03-Feb-26,9.52,9.70,9.52,9.69,3746725
02-Feb-26,9.41,9.62,9.34,9.62,4119489

*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: OPCT3