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

papéis
mais

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
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
04/06/20241,14%0,076,226,086,076,222M1.169
03/06/20240,00%0,006,156,156,036,222M1.615
31/05/2024-2,38%-0,156,156,346,136,342M1.777
29/05/20241,29%0,086,306,226,136,303M1.203
28/05/2024-3,12%-0,206,226,416,226,442M975
27/05/20241,42%0,096,426,336,246,462M1.154
24/05/2024-0,94%-0,066,336,396,296,412M889
23/05/2024-1,84%-0,126,396,476,306,473M2.112
22/05/20242,20%0,146,516,376,286,514M909
21/05/2024-0,78%-0,056,376,486,286,485M2.492
20/05/2024-3,17%-0,216,426,636,356,695M1.751
17/05/2024-2,64%-0,186,636,816,556,815M847
16/05/2024-0,15%-0,016,816,816,796,944M1.119
15/05/2024-0,44%-0,036,826,916,727,0217M2.437
14/05/20241,93%0,136,856,736,726,9913M7.216
13/05/20240,30%0,026,726,706,646,765M2.007
10/05/2024-1,33%-0,096,706,806,596,905M2.613
09/05/20242,41%0,166,796,636,506,7910M2.352
08/05/20240,45%0,036,636,796,536,795M1.850
07/05/20240,76%0,056,606,536,506,723M1.708
06/05/2024-2,96%-0,206,556,726,496,724M1.936
03/05/20242,58%0,176,756,556,506,8013M2.778
02/05/20244,78%0,306,586,366,276,586M1.693
30/04/2024-1,72%-0,116,286,386,196,423M1.209
29/04/2024-1,54%-0,106,396,496,396,503M753
26/04/20241,25%0,086,496,456,386,495M2.053
25/04/2024-0,16%-0,016,416,396,276,454M1.252
24/04/2024-0,77%-0,056,426,476,276,475M1.777
23/04/20241,25%0,086,476,386,346,473M1.156
22/04/20241,75%0,116,396,346,306,435M2.431
19/04/20242,95%0,186,286,146,086,338M2.508
18/04/20243,21%0,196,105,855,836,116M2.259
17/04/20243,14%0,185,915,735,705,914M2.202
16/04/2024-1,72%-0,105,735,755,685,823M1.992
15/04/2024-2,18%-0,135,835,985,795,985M1.998
12/04/2024-2,61%-0,165,966,085,896,085M1.655
11/04/2024-1,13%-0,076,126,126,036,143M957
10/04/20240,00%0,006,196,206,076,204M1.728
09/04/20243,51%0,216,196,026,026,214M1.280
08/04/20240,00%0,005,986,015,956,187M1.854
05/04/20241,87%0,115,985,905,855,993M839
04/04/20240,86%0,055,875,835,835,972M825
03/04/2024-1,69%-0,105,825,955,745,953M1.349
02/04/2024-1,33%-0,085,925,975,876,002M1.053
01/04/20240,17%0,016,005,995,926,052M1.262
28/03/20240,00%0,005,996,045,956,042M493
27/03/2024-0,33%-0,025,996,045,946,073M1.088
26/03/20240,84%0,056,015,945,916,094M1.566
25/03/2024-1,32%-0,085,966,005,916,042M639
22/03/2024-0,49%-0,036,046,085,966,122M848
21/03/2024-1,94%-0,126,076,206,076,202M1.099
20/03/20241,48%0,096,196,126,066,224M1.198
19/03/20241,33%0,086,106,035,986,194M1.166
18/03/20242,03%0,126,025,905,796,105M2.454
15/03/20240,34%0,025,905,865,815,903M1.202
14/03/2024-0,34%-0,025,885,855,856,013M1.549
13/03/2024-0,17%-0,015,905,905,825,973M1.392
12/03/2024-3,43%-0,215,916,125,866,204M1.340
11/03/2024-2,55%-0,166,126,266,126,263M2.035
08/03/20241,78%0,116,286,056,046,285M1.972
07/03/20241,82%0,116,176,065,926,206M1.688
06/03/20241,34%0,086,065,935,936,136M3.078
05/03/20244,91%0,285,985,675,675,983M819
04/03/2024-1,04%-0,065,705,785,655,783M2.028
01/03/2024-1,87%-0,115,765,795,565,864M1.971
29/02/2024-2,65%-0,165,876,055,836,057M1.875
28/02/20248,45%0,476,035,495,496,037M2.442
27/02/20241,65%0,095,565,465,435,564M2.312
26/02/20241,48%0,085,475,385,345,472M1.440
23/02/2024-0,74%-0,045,395,395,335,414M1.548
22/02/20240,18%0,015,435,475,395,503M1.325
21/02/2024-1,63%-0,095,425,455,355,513M1.631
20/02/20242,61%0,145,515,375,325,513M2.139
19/02/2024-1,10%-0,065,375,455,295,455M2.031
16/02/20240,93%0,055,435,365,325,434M2.562
15/02/2024-1,10%-0,065,385,515,325,515M1.489
14/02/2024-2,86%-0,165,445,515,375,544M1.421
09/02/2024-1,75%-0,105,605,635,505,784M1.184
08/02/2024-1,38%-0,085,705,735,505,813M1.418
07/02/2024-2,53%-0,155,785,895,745,983M1.952
06/02/20240,51%0,035,935,855,746,033M1.592
05/02/2024-3,59%-0,225,906,165,906,213M1.911
02/02/2024-0,49%-0,036,126,126,066,226M1.294
01/02/20242,50%0,156,156,015,896,156M2.755
31/01/20243,81%0,226,005,805,736,012M1.653
30/01/2024-2,36%-0,145,785,955,735,965M3.610
29/01/20241,54%0,095,925,865,765,943M1.421
26/01/20243,19%0,185,835,665,605,863M1.172
25/01/20241,80%0,105,655,515,505,722M810
24/01/20241,46%0,085,555,515,425,603M1.085
23/01/20240,55%0,035,475,455,405,501M1.076
22/01/2024-1,98%-0,115,445,545,375,584M1.391
19/01/2024-1,94%-0,115,555,655,435,665M1.840
18/01/2024-0,35%-0,025,665,705,575,755M2.557
17/01/20242,71%0,155,685,515,515,683M2.209
16/01/2024-2,64%-0,155,535,665,485,6710M5.500
15/01/2024-4,38%-0,265,685,875,635,9310M4.437
12/01/2024-1,98%-0,125,945,985,866,043M1.288
11/01/2024-0,82%-0,056,066,095,976,134M1.827
10/01/2024-1,29%-0,086,116,196,066,234M2.397
09/01/20240,00%0,006,196,166,116,312M1.677
08/01/2024-0,96%-0,066,196,206,136,312M1.896
05/01/20240,64%0,046,256,216,106,342M967
04/01/2024-3,72%-0,246,216,536,166,532M1.378
03/01/20245,74%0,356,456,015,906,527M4.370
02/01/2024-3,94%-0,256,106,346,106,345M3.442
28/12/2023-1,24%-0,086,356,376,276,462M1.121
27/12/20230,63%0,046,436,346,236,455M2.235
26/12/2023-1,24%-0,086,396,486,296,514M839
22/12/20232,86%0,186,476,286,246,474M836
21/12/20230,00%0,006,296,206,186,292M785
20/12/20230,16%0,016,296,276,156,292M836
19/12/20230,96%0,066,286,216,156,282M957
18/12/20230,97%0,066,226,256,086,263M1.187
15/12/20230,82%0,056,166,206,086,202M967
14/12/2023-1,93%-0,126,116,366,036,365M2.890
13/12/2023-0,95%-0,066,236,216,106,305M2.005
12/12/20230,16%0,016,296,366,236,364M2.038
11/12/2023-1,57%-0,106,286,356,236,435M3.053
08/12/2023--6,385,965,846,388M2.924


*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