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
menu


Cotação atual, histórico e gráfico do papel: OPCT3

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
10/12/20241,27%0,075,585,535,525,643M1.961
09/12/2024-0,90%-0,055,515,515,485,643M1.563
06/12/2024-1,94%-0,115,565,675,475,704M1.697
05/12/20241,80%0,105,675,585,545,672M1.349
04/12/20241,27%0,075,575,505,495,676M2.987
03/12/2024-0,54%-0,035,505,495,415,555M2.674
02/12/20240,18%0,015,535,545,425,553M1.817
29/11/2024-2,30%-0,135,525,625,375,636M4.385
28/11/2024-4,24%-0,255,655,935,555,9312M5.030
27/11/2024-3,28%-0,205,906,165,906,165M2.351
26/11/2024-0,65%-0,046,106,106,056,195M2.576
25/11/20240,99%0,066,146,106,096,235M2.539
22/11/20241,84%0,116,086,075,936,082M799
21/11/2024-3,40%-0,215,976,155,956,155M3.197
19/11/20240,98%0,066,186,066,066,224M2.023
18/11/2024-0,49%-0,036,126,126,056,152M1.406
14/11/20240,16%0,016,156,086,086,202M1.419
13/11/20240,33%0,026,146,056,056,283M2.079
12/11/20240,49%0,036,126,096,046,155M1.298
11/11/2024-1,14%-0,076,096,186,036,183M1.649
08/11/20243,01%0,186,165,975,916,164M2.382
07/11/2024-3,24%-0,205,986,205,986,253M2.028
06/11/20241,98%0,126,186,015,956,214M1.997
05/11/2024-0,16%-0,016,066,035,926,165M3.036
04/11/20241,51%0,096,075,985,966,184M2.752
01/11/2024-4,78%-0,305,986,285,906,285M3.614
31/10/2024-0,63%-0,046,286,256,256,334M2.362
30/10/2024-0,47%-0,036,326,326,196,382M1.569
29/10/20242,25%0,146,356,306,266,433M2.336
28/10/2024-2,51%-0,166,216,366,216,472M1.084
25/10/2024-4,93%-0,336,376,746,376,744M1.488
24/10/20243,40%0,226,706,446,386,704M1.621
23/10/2024-0,15%-0,016,486,446,396,554M2.634
22/10/2024-1,07%-0,076,496,536,436,573M1.797
21/10/2024-0,46%-0,036,566,606,496,632M1.382
18/10/2024-3,23%-0,226,596,836,596,842M1.175
17/10/2024-2,16%-0,156,816,906,716,944M1.770
16/10/2024-0,14%-0,016,966,926,896,972M1.223
15/10/20240,58%0,046,976,876,877,032M792
14/10/20241,17%0,086,936,786,746,973M1.370
11/10/20241,78%0,126,856,696,636,852M961
10/10/20240,45%0,036,736,626,576,732M1.093
09/10/2024-3,04%-0,216,706,936,646,934M1.588
08/10/2024-0,14%-0,016,916,926,806,981M643
07/10/2024-1,00%-0,076,926,946,807,003M1.579
04/10/20241,60%0,116,996,786,786,993M2.208
03/10/20240,00%0,006,886,746,736,942M747
02/10/20241,78%0,126,886,936,867,014M1.524
01/10/2024-1,60%-0,116,766,876,766,994M3.056
30/09/20241,33%0,096,876,686,686,913M1.200
27/09/20240,44%0,036,786,686,676,883M836
26/09/2024-0,88%-0,066,756,886,656,885M2.298
25/09/2024-1,45%-0,106,816,836,716,943M3.027
24/09/20241,62%0,116,916,656,656,913M1.606
23/09/20240,29%0,026,806,906,606,902M1.771
20/09/2024-0,15%-0,016,786,676,526,785M3.269
19/09/2024-1,16%-0,086,796,876,706,913M1.338
18/09/2024-0,58%-0,046,876,866,786,993M1.152
17/09/2024-1,85%-0,136,916,986,826,992M666
16/09/20240,57%0,047,047,136,927,134M2.461
13/09/20244,48%0,307,006,626,627,003M1.723
12/09/2024-1,33%-0,096,706,696,696,782M1.416
11/09/20242,11%0,146,796,606,606,792M1.357
10/09/2024-1,63%-0,116,656,886,596,883M1.511
09/09/2024-2,03%-0,146,766,896,767,003M2.137
06/09/2024-2,13%-0,156,907,136,837,143M1.905
05/09/2024-2,08%-0,157,057,157,007,214M3.064
04/09/20242,86%0,207,207,007,007,269M2.914
03/09/20248,36%0,547,006,496,487,0019M7.367
02/09/2024-0,15%-0,016,466,446,276,503M2.598
30/08/20240,62%0,046,476,496,356,5532M7.692
29/08/2024-0,46%-0,036,436,506,336,504M3.380
28/08/20240,00%0,006,466,436,376,484M4.020
27/08/20242,22%0,146,466,326,306,554M3.128
26/08/20240,64%0,046,326,326,216,365M3.710
23/08/2024-1,26%-0,086,286,366,286,474M2.737
22/08/2024-1,24%-0,086,366,386,306,454M3.762
21/08/20240,62%0,046,446,486,326,484M2.596
20/08/2024-2,88%-0,196,406,636,386,683M2.238
19/08/2024-0,75%-0,056,596,646,526,702M1.352
16/08/2024-0,30%-0,026,646,666,546,702M1.808
15/08/20241,68%0,116,666,536,536,732M1.566
14/08/2024-1,65%-0,116,556,606,476,676M2.776
13/08/2024-1,04%-0,076,666,686,556,742M1.079
12/08/20240,45%0,036,736,706,706,885M4.310
09/08/20240,75%0,056,706,506,436,707M4.257
08/08/20242,78%0,186,656,466,356,695M3.344
07/08/20244,02%0,256,476,336,256,503M1.727
06/08/2024-0,96%-0,066,226,266,196,343M1.545
05/08/2024-2,94%-0,196,286,236,136,343M1.462
02/08/20241,57%0,106,476,366,306,472M2.153
01/08/2024-2,90%-0,196,376,586,266,593M1.112
31/07/20244,13%0,266,566,296,236,615M2.035
30/07/2024-1,25%-0,086,306,296,166,374M2.342
29/07/2024-3,33%-0,226,386,606,296,604M1.949
26/07/2024-0,30%-0,026,606,576,556,612M893
25/07/2024-0,60%-0,046,626,656,446,663M805
24/07/20245,71%0,366,666,276,266,717M3.243
23/07/2024-0,79%-0,056,306,396,286,392M957
22/07/2024-1,09%-0,076,356,466,356,503M2.303
19/07/2024-0,16%-0,016,426,466,426,632M719
18/07/2024-5,30%-0,366,436,756,436,785M2.225
17/07/2024-0,59%-0,046,796,856,756,914M2.323
16/07/20243,48%0,236,836,626,626,894M3.492
15/07/2024-2,22%-0,156,606,776,606,78992K449
12/07/2024-1,03%-0,076,756,816,726,824M1.453
11/07/20241,34%0,096,826,766,666,856M2.459
10/07/20240,60%0,046,736,706,706,906M3.712
09/07/20241,52%0,106,696,616,576,691M352
08/07/2024-0,15%-0,016,596,706,566,702M591
05/07/2024-0,75%-0,056,606,576,556,691M692
04/07/2024-1,19%-0,086,656,796,616,793M1.022
03/07/20244,99%0,326,736,456,406,755M2.456
02/07/20240,47%0,036,416,326,276,422M974
01/07/2024-1,24%-0,086,386,436,326,502M888
28/06/2024-0,92%-0,066,466,586,466,582M1.572
27/06/2024-1,21%-0,086,526,596,476,662M1.292
26/06/20241,07%0,076,606,436,436,604M1.690
25/06/20240,77%0,056,536,496,396,554M2.149
24/06/2024-0,31%-0,026,486,476,426,602M835
21/06/20240,31%0,026,506,436,376,502M1.532
20/06/2024-1,82%-0,126,486,576,426,653M1.317
19/06/2024-0,45%-0,036,606,646,506,653M757
18/06/20240,76%0,056,636,606,556,694M1.196
17/06/20240,92%0,066,586,506,476,592M1.086
14/06/20241,72%0,116,526,426,406,563M1.356
13/06/2024-2,88%-0,196,416,586,396,583M1.765
12/06/20242,17%0,146,606,436,366,686M2.208
11/06/20243,36%0,216,466,266,266,474M1.679
10/06/2024-3,85%-0,256,256,476,256,493M1.172
07/06/20244,00%0,256,506,166,116,503M1.140
06/06/2024-0,79%-0,056,256,276,156,344M1.695
05/06/20241,29%0,086,306,166,166,454M1.901
04/06/2024--6,226,086,076,222M1.169


*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