Cotação atual, histórico e gráfico do papel: OSXB3

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 OSXB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	1,23%	0,05	4,13	4,26	4,10	4,26	15K	16
30/11/2023	0,25%	0,01	4,08	4,10	4,00	4,10	42K	29
29/11/2023	-0,25%	-0,01	4,07	4,07	4,07	4,10	44K	21
28/11/2023	-0,97%	-0,04	4,08	4,12	4,07	4,15	29K	31
27/11/2023	0,49%	0,02	4,12	4,07	4,01	4,12	19K	22
24/11/2023	-1,20%	-0,05	4,10	4,14	4,03	4,15	35K	21
23/11/2023	-0,48%	-0,02	4,15	4,19	3,90	4,31	199K	145
22/11/2023	-12,21%	-0,58	4,17	4,86	4,10	4,86	565K	393
21/11/2023	-9,70%	-0,51	4,75	5,30	4,75	5,36	78K	70
20/11/2023	-2,23%	-0,12	5,26	5,42	5,26	5,42	30K	23
17/11/2023	-2,54%	-0,14	5,38	5,68	5,38	5,68	58K	42

16/11/2023	-5,48%	-0,32	5,52	6,12	5,46	6,12	181K	93
14/11/2023	-1,02%	-0,06	5,84	5,96	5,80	5,99	40K	38
13/11/2023	-1,99%	-0,12	5,90	6,17	5,80	6,29	40K	25
10/11/2023	-7,24%	-0,47	6,02	6,11	6,02	6,18	17K	17
09/11/2023	8,71%	0,52	6,49	6,02	5,83	6,49	98K	75
08/11/2023	-2,93%	-0,18	5,97	6,15	5,96	6,19	30K	36
07/11/2023	4,24%	0,25	6,15	5,89	5,77	6,15	220K	33
06/11/2023	-1,50%	-0,09	5,90	5,99	5,90	6,00	27K	16
03/11/2023	-0,33%	-0,02	5,99	5,70	5,70	6,00	272K	63
01/11/2023	-3,22%	-0,20	6,01	6,50	6,01	6,65	41K	45
31/10/2023	-8,81%	-0,60	6,21	6,70	6,21	6,73	15K	15
30/10/2023	1,64%	0,11	6,81	6,70	6,55	6,81	11K	15
27/10/2023	0,15%	0,01	6,70	6,81	6,70	7,07	13K	10
26/10/2023	-2,90%	-0,20	6,69	6,74	6,69	6,88	11K	9
25/10/2023	1,47%	0,10	6,89	6,79	6,65	6,99	21K	15
24/10/2023	-0,29%	-0,02	6,79	6,95	6,65	7,30	55K	49
23/10/2023	-4,08%	-0,29	6,81	7,19	6,59	7,19	30K	29
20/10/2023	-2,47%	-0,18	7,10	7,34	6,74	7,34	29K	33
19/10/2023	2,54%	0,18	7,28	6,90	6,80	7,28	13K	15
18/10/2023	-0,70%	-0,05	7,10	7,14	6,97	7,35	29K	22
17/10/2023	13,85%	0,87	7,15	6,39	6,28	7,15	133K	101
16/10/2023	-10,03%	-0,70	6,28	7,00	6,22	7,07	89K	65
13/10/2023	-5,42%	-0,40	6,98	7,03	6,85	7,09	39K	29
11/10/2023	5,43%	0,38	7,38	7,10	6,70	7,38	35K	31
10/10/2023	-3,98%	-0,29	7,00	7,21	7,00	7,45	79K	48
09/10/2023	1,25%	0,09	7,29	7,00	6,75	7,40	152K	75
06/10/2023	2,71%	0,19	7,20	7,01	6,39	7,41	194K	114
05/10/2023	-7,64%	-0,58	7,01	7,53	6,53	7,80	653K	284
04/10/2023	34,57%	1,95	7,59	6,03	5,90	7,88	618K	389
03/10/2023	2,73%	0,15	5,64	5,80	5,40	6,13	87K	51
02/10/2023	5,58%	0,29	5,49	5,14	5,14	5,72	117K	91
29/09/2023	6,12%	0,30	5,20	5,00	4,74	5,30	74K	58
28/09/2023	8,65%	0,39	4,90	4,59	4,59	5,30	79K	70
27/09/2023	-4,25%	-0,20	4,51	4,70	4,51	4,71	19K	15
26/09/2023	0,64%	0,03	4,71	4,62	4,60	4,71	6K	7
25/09/2023	4,00%	0,18	4,68	4,59	4,51	4,68	8K	11
22/09/2023	0,22%	0,01	4,50	4,43	4,41	4,64	13K	22
21/09/2023	-2,60%	-0,12	4,49	4,61	4,49	4,74	23K	33
20/09/2023	-2,54%	-0,12	4,61	4,61	4,61	4,61	922	1
19/09/2023	0,00%	0,00	4,73	4,73	4,73	4,73	946	2
18/09/2023	-1,87%	-0,09	4,73	4,85	4,65	4,85	17K	25
15/09/2023	2,12%	0,10	4,82	4,75	4,63	4,89	32K	31
14/09/2023	0,43%	0,02	4,72	4,52	4,52	4,74	18K	25
13/09/2023	0,21%	0,01	4,70	4,63	4,50	4,75	51K	37
12/09/2023	1,52%	0,07	4,69	4,62	4,49	4,72	11K	15
11/09/2023	1,76%	0,08	4,62	4,60	4,51	4,69	37K	14
08/09/2023	-0,87%	-0,04	4,54	4,55	4,50	4,59	8K	13
06/09/2023	-1,72%	-0,08	4,58	4,63	4,50	4,63	8K	14
05/09/2023	1,75%	0,08	4,66	4,58	4,53	4,66	2K	4
04/09/2023	1,10%	0,05	4,58	4,47	4,47	4,70	6K	12
01/09/2023	0,89%	0,04	4,53	4,68	4,32	4,68	47K	52
31/08/2023	-1,32%	-0,06	4,49	4,50	4,44	4,52	9K	12
30/08/2023	0,22%	0,01	4,55	4,50	4,50	4,55	1K	2
29/08/2023	2,48%	0,11	4,54	4,50	4,42	4,73	23K	30
28/08/2023	-3,49%	-0,16	4,43	4,59	4,41	4,59	7K	16
25/08/2023	-1,08%	-0,05	4,59	4,57	4,41	4,59	6K	7
23/08/2023	1,53%	0,07	4,64	4,52	4,52	4,67	2K	4
22/08/2023	-0,22%	-0,01	4,57	4,50	4,50	4,57	907	2
21/08/2023	3,62%	0,16	4,58	4,65	4,58	4,65	2K	5
18/08/2023	-5,35%	-0,25	4,42	4,40	4,40	4,53	9K	11
17/08/2023	1,74%	0,08	4,67	4,57	4,36	4,67	4K	8
16/08/2023	-1,08%	-0,05	4,59	4,25	4,25	4,59	29K	31
15/08/2023	0,43%	0,02	4,64	4,52	4,52	4,64	2K	3
14/08/2023	0,00%	0,00	4,62	4,62	4,41	4,69	10K	9
11/08/2023	0,65%	0,03	4,62	4,59	4,52	4,62	15K	9
10/08/2023	3,15%	0,14	4,59	4,60	4,46	4,60	5K	9
09/08/2023	-2,84%	-0,13	4,45	4,56	4,35	4,56	25K	26
08/08/2023	-1,08%	-0,05	4,58	4,63	4,58	4,63	10K	8
07/08/2023	0,87%	0,04	4,63	4,62	4,60	4,71	8K	11
04/08/2023	-0,22%	-0,01	4,59	4,56	4,55	4,73	41K	52
03/08/2023	1,10%	0,05	4,60	4,60	4,60	4,66	25K	16
02/08/2023	-1,30%	-0,06	4,55	4,70	4,55	4,77	23K	29
01/08/2023	-2,95%	-0,14	4,61	4,71	4,55	4,79	43K	51
31/07/2023	-1,45%	-0,07	4,75	4,82	4,75	4,82	957	2
28/07/2023	0,21%	0,01	4,82	4,96	4,70	4,96	20K	19
27/07/2023	3,44%	0,16	4,81	4,72	4,72	4,89	40K	43
26/07/2023	-1,48%	-0,07	4,65	4,72	4,63	4,81	11K	14
25/07/2023	1,72%	0,08	4,72	4,70	4,70	4,76	9K	10
24/07/2023	-2,52%	-0,12	4,64	4,63	4,63	4,69	4K	5
21/07/2023	1,49%	0,07	4,76	4,71	4,60	4,76	8K	14
20/07/2023	1,52%	0,07	4,69	4,66	4,54	4,73	5K	10
19/07/2023	-0,22%	-0,01	4,62	4,57	4,57	4,62	5K	7
18/07/2023	-3,34%	-0,16	4,63	4,70	4,63	4,70	5K	9
17/07/2023	3,23%	0,15	4,79	4,70	4,69	4,79	10K	12
14/07/2023	0,43%	0,02	4,64	4,68	4,64	4,75	18K	17
13/07/2023	-2,33%	-0,11	4,62	4,73	4,62	4,76	22K	20
12/07/2023	-1,05%	-0,05	4,73	4,75	4,64	4,88	80K	45
11/07/2023	-1,24%	-0,06	4,78	4,90	4,77	4,90	84K	100
10/07/2023	0,83%	0,04	4,84	4,80	4,73	4,95	19K	19
07/07/2023	-1,84%	-0,09	4,80	4,87	4,77	5,04	78K	64
06/07/2023	0,20%	0,01	4,89	5,02	4,74	5,02	34K	45
05/07/2023	0,00%	0,00	4,88	4,88	4,85	5,08	34K	30
04/07/2023	-3,37%	-0,17	4,88	4,98	4,85	4,99	58K	72
03/07/2023	1,81%	0,09	5,05	4,90	4,88	5,06	66K	55
30/06/2023	1,43%	0,07	4,96	4,90	4,88	5,08	26K	37
29/06/2023	1,87%	0,09	4,89	4,85	4,80	4,97	27K	29
28/06/2023	-1,03%	-0,05	4,80	4,93	4,68	5,01	27K	39
27/06/2023	-4,53%	-0,23	4,85	5,08	4,85	5,19	132K	114
26/06/2023	-1,93%	-0,10	5,08	5,04	5,03	5,18	21K	26
23/06/2023	0,19%	0,01	5,18	5,25	5,00	5,35	366K	268
22/06/2023	-2,45%	-0,13	5,17	5,39	5,08	5,39	162K	189
21/06/2023	1,92%	0,10	5,30	5,36	5,28	5,42	82K	96
20/06/2023	-0,95%	-0,05	5,20	5,26	5,18	5,40	80K	44
19/06/2023	-0,38%	-0,02	5,25	5,63	5,24	5,80	251K	289
16/06/2023	5,40%	0,27	5,27	4,96	4,96	5,30	135K	98
15/06/2023	-5,66%	-0,30	5,00	5,40	5,00	5,40	99K	112
14/06/2023	1,34%	0,07	5,30	5,25	5,14	5,30	99K	72
13/06/2023	-0,57%	-0,03	5,23	5,21	5,04	5,39	160K	130
12/06/2023	6,26%	0,31	5,26	5,00	4,73	5,30	175K	142
09/06/2023	5,32%	0,25	4,95	4,80	4,64	5,00	250K	199
07/06/2023	4,91%	0,22	4,70	4,51	4,47	4,80	165K	187
06/06/2023	7,43%	0,31	4,48	4,15	4,15	4,75	441K	341
05/06/2023	-0,24%	-0,01	4,17	4,16	4,11	4,23	21K	28
02/06/2023	1,46%	0,06	4,18	4,19	4,11	4,29	110K	93
01/06/2023	0,49%	0,02	4,12	4,11	4,00	4,19	53K	31
31/05/2023	-1,91%	-0,08	4,10	4,15	4,09	4,15	29K	35
30/05/2023	0,72%	0,03	4,18	4,14	4,05	4,18	23K	33
29/05/2023	0,00%	0,00	4,15	4,18	4,12	4,20	24K	25
26/05/2023	0,24%	0,01	4,15	4,12	4,10	4,15	28K	21
25/05/2023	0,49%	0,02	4,14	4,16	4,10	4,16	19K	22
24/05/2023	0,24%	0,01	4,12	4,09	4,04	4,19	55K	29
23/05/2023	-1,20%	-0,05	4,11	4,18	4,11	4,18	52K	43
22/05/2023	-	-	4,16	4,23	4,00	4,27	111K	83

Date,Open,High,Low,Close,Volume
01-Dec-23,4.26,4.26,4.10,4.13,15351
30-Nov-23,4.10,4.10,4.00,4.08,41530
29-Nov-23,4.07,4.10,4.07,4.07,44078
28-Nov-23,4.12,4.15,4.07,4.08,28670
27-Nov-23,4.07,4.12,4.01,4.12,18681
24-Nov-23,4.14,4.15,4.03,4.10,35098
23-Nov-23,4.19,4.31,3.90,4.15,199211
22-Nov-23,4.86,4.86,4.10,4.17,564933
21-Nov-23,5.30,5.36,4.75,4.75,78413
20-Nov-23,5.42,5.42,5.26,5.26,29528
17-Nov-23,5.68,5.68,5.38,5.38,57650
16-Nov-23,6.12,6.12,5.46,5.52,181149
14-Nov-23,5.96,5.99,5.80,5.84,39991
13-Nov-23,6.17,6.29,5.80,5.90,39617
10-Nov-23,6.11,6.18,6.02,6.02,17076
09-Nov-23,6.02,6.49,5.83,6.49,98449
08-Nov-23,6.15,6.19,5.96,5.97,30323
07-Nov-23,5.89,6.15,5.77,6.15,220207
06-Nov-23,5.99,6.00,5.90,5.90,27369
03-Nov-23,5.70,6.00,5.70,5.99,272040
01-Nov-23,6.50,6.65,6.01,6.01,41043
31-Oct-23,6.70,6.73,6.21,6.21,14871
30-Oct-23,6.70,6.81,6.55,6.81,10610
27-Oct-23,6.81,7.07,6.70,6.70,13148
26-Oct-23,6.74,6.88,6.69,6.69,10815
25-Oct-23,6.79,6.99,6.65,6.89,20981
24-Oct-23,6.95,7.30,6.65,6.79,54525
23-Oct-23,7.19,7.19,6.59,6.81,29891
20-Oct-23,7.34,7.34,6.74,7.10,28651
19-Oct-23,6.90,7.28,6.80,7.28,12733
18-Oct-23,7.14,7.35,6.97,7.10,29087
17-Oct-23,6.39,7.15,6.28,7.15,132533
16-Oct-23,7.00,7.07,6.22,6.28,89107
13-Oct-23,7.03,7.09,6.85,6.98,38516
11-Oct-23,7.10,7.38,6.70,7.38,35110
10-Oct-23,7.21,7.45,7.00,7.00,78862
09-Oct-23,7.00,7.40,6.75,7.29,152084
06-Oct-23,7.01,7.41,6.39,7.20,193767
05-Oct-23,7.53,7.80,6.53,7.01,652946
04-Oct-23,6.03,7.88,5.90,7.59,617616
03-Oct-23,5.80,6.13,5.40,5.64,86767
02-Oct-23,5.14,5.72,5.14,5.49,117172
29-Sep-23,5.00,5.30,4.74,5.20,74303
28-Sep-23,4.59,5.30,4.59,4.90,78761
27-Sep-23,4.70,4.71,4.51,4.51,19025
26-Sep-23,4.62,4.71,4.60,4.71,5596
25-Sep-23,4.59,4.68,4.51,4.68,8227
22-Sep-23,4.43,4.64,4.41,4.50,13178
21-Sep-23,4.61,4.74,4.49,4.49,22985
20-Sep-23,4.61,4.61,4.61,4.61,922
19-Sep-23,4.73,4.73,4.73,4.73,946
18-Sep-23,4.85,4.85,4.65,4.73,17254
15-Sep-23,4.75,4.89,4.63,4.82,31672
14-Sep-23,4.52,4.74,4.52,4.72,18157
13-Sep-23,4.63,4.75,4.50,4.70,50945
12-Sep-23,4.62,4.72,4.49,4.69,10679
11-Sep-23,4.60,4.69,4.51,4.62,36590
08-Sep-23,4.55,4.59,4.50,4.54,8172
06-Sep-23,4.63,4.63,4.50,4.58,8270
05-Sep-23,4.58,4.66,4.53,4.66,1835
04-Sep-23,4.47,4.70,4.47,4.58,5911
01-Sep-23,4.68,4.68,4.32,4.53,47055
31-Aug-23,4.50,4.52,4.44,4.49,8970
30-Aug-23,4.50,4.55,4.50,4.55,1355
29-Aug-23,4.50,4.73,4.42,4.54,22859
28-Aug-23,4.59,4.59,4.41,4.43,7187
25-Aug-23,4.57,4.59,4.41,4.59,6388
23-Aug-23,4.52,4.67,4.52,4.64,2299
22-Aug-23,4.50,4.57,4.50,4.57,907
21-Aug-23,4.65,4.65,4.58,4.58,2297
18-Aug-23,4.40,4.53,4.40,4.42,9299
17-Aug-23,4.57,4.67,4.36,4.67,4060
16-Aug-23,4.25,4.59,4.25,4.59,28630
15-Aug-23,4.52,4.64,4.52,4.64,1844
14-Aug-23,4.62,4.69,4.41,4.62,10183
11-Aug-23,4.59,4.62,4.52,4.62,14657
10-Aug-23,4.60,4.60,4.46,4.59,5006
09-Aug-23,4.56,4.56,4.35,4.45,24592
08-Aug-23,4.63,4.63,4.58,4.58,10101
07-Aug-23,4.62,4.71,4.60,4.63,8327
04-Aug-23,4.56,4.73,4.55,4.59,41497
03-Aug-23,4.60,4.66,4.60,4.60,25453
02-Aug-23,4.70,4.77,4.55,4.55,22984
01-Aug-23,4.71,4.79,4.55,4.61,43116
31-Jul-23,4.82,4.82,4.75,4.75,957
28-Jul-23,4.96,4.96,4.70,4.82,19727
27-Jul-23,4.72,4.89,4.72,4.81,39560
26-Jul-23,4.72,4.81,4.63,4.65,11245
25-Jul-23,4.70,4.76,4.70,4.72,9447
24-Jul-23,4.63,4.69,4.63,4.64,3727
21-Jul-23,4.71,4.76,4.60,4.76,7993
20-Jul-23,4.66,4.73,4.54,4.69,4653
19-Jul-23,4.57,4.62,4.57,4.62,4588
18-Jul-23,4.70,4.70,4.63,4.63,5132
17-Jul-23,4.70,4.79,4.69,4.79,10398
14-Jul-23,4.68,4.75,4.64,4.64,18197
13-Jul-23,4.73,4.76,4.62,4.62,21987
12-Jul-23,4.75,4.88,4.64,4.73,80042
11-Jul-23,4.90,4.90,4.77,4.78,83745
10-Jul-23,4.80,4.95,4.73,4.84,18948
07-Jul-23,4.87,5.04,4.77,4.80,78459
06-Jul-23,5.02,5.02,4.74,4.89,33766
05-Jul-23,4.88,5.08,4.85,4.88,33912
04-Jul-23,4.98,4.99,4.85,4.88,58016
03-Jul-23,4.90,5.06,4.88,5.05,65785
30-Jun-23,4.90,5.08,4.88,4.96,25709
29-Jun-23,4.85,4.97,4.80,4.89,26788
28-Jun-23,4.93,5.01,4.68,4.80,26680
27-Jun-23,5.08,5.19,4.85,4.85,132087
26-Jun-23,5.04,5.18,5.03,5.08,21000
23-Jun-23,5.25,5.35,5.00,5.18,366494
22-Jun-23,5.39,5.39,5.08,5.17,162054
21-Jun-23,5.36,5.42,5.28,5.30,81822
20-Jun-23,5.26,5.40,5.18,5.20,79526
19-Jun-23,5.63,5.80,5.24,5.25,250847
16-Jun-23,4.96,5.30,4.96,5.27,135299
15-Jun-23,5.40,5.40,5.00,5.00,98685
14-Jun-23,5.25,5.30,5.14,5.30,99339
13-Jun-23,5.21,5.39,5.04,5.23,159650
12-Jun-23,5.00,5.30,4.73,5.26,174667
09-Jun-23,4.80,5.00,4.64,4.95,250472
07-Jun-23,4.51,4.80,4.47,4.70,165101
06-Jun-23,4.15,4.75,4.15,4.48,441202
05-Jun-23,4.16,4.23,4.11,4.17,20726
02-Jun-23,4.19,4.29,4.11,4.18,110492
01-Jun-23,4.11,4.19,4.00,4.12,52919
31-May-23,4.15,4.15,4.09,4.10,28866
30-May-23,4.14,4.18,4.05,4.18,23415
29-May-23,4.18,4.20,4.12,4.15,24178
26-May-23,4.12,4.15,4.10,4.15,28025
25-May-23,4.16,4.16,4.10,4.14,18977
24-May-23,4.09,4.19,4.04,4.12,55025
23-May-23,4.18,4.18,4.11,4.11,52174
22-May-23,4.23,4.27,4.00,4.16,110508

*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: OSXB3