Cotação atual, histórico e gráfico do papel: OXYP34

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 OXYP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	0,55%	0,27	49,15	49,46	48,83	49,48	5M	101
28/11/2023	0,33%	0,16	48,88	49,03	48,75	49,03	5K	6
27/11/2023	-1,28%	-0,63	48,72	50,32	48,55	50,32	7K	25
24/11/2023	-2,14%	-1,08	49,35	49,19	49,09	49,35	2K	8
23/11/2023	2,92%	1,43	50,43	49,00	48,59	50,43	4K	9
22/11/2023	-2,87%	-1,45	49,00	49,53	48,40	49,53	52K	32
21/11/2023	1,51%	0,75	50,45	49,69	49,18	50,45	241K	15
20/11/2023	-0,40%	-0,20	49,70	49,90	49,70	49,90	3K	5
17/11/2023	2,25%	1,10	49,90	49,55	49,55	49,90	2K	3
16/11/2023	-2,87%	-1,44	48,80	49,84	48,43	49,84	69K	24
14/11/2023	0,12%	0,06	50,24	50,33	50,00	50,33	94K	10

13/11/2023	0,46%	0,23	50,18	50,30	50,06	50,49	141K	10
10/11/2023	-0,10%	-0,05	49,95	50,24	49,50	50,24	32K	25
09/11/2023	-0,99%	-0,50	50,00	50,40	49,79	50,67	54K	19
08/11/2023	3,23%	1,58	50,50	50,20	50,18	50,54	167K	9
07/11/2023	-3,07%	-1,55	48,92	50,47	48,81	50,47	141K	40
06/11/2023	-1,98%	-1,02	50,47	51,49	50,35	51,90	81K	15
03/11/2023	0,65%	0,33	51,49	51,54	50,93	51,63	28K	7
01/11/2023	-1,22%	-0,63	51,16	52,00	51,15	52,20	79K	111
31/10/2023	0,25%	0,13	51,79	51,66	51,48	51,94	10K	7
30/10/2023	-0,81%	-0,42	51,66	51,90	51,47	52,02	101K	20
27/10/2023	-0,89%	-0,47	52,08	52,64	51,14	52,64	1M	49
26/10/2023	-0,25%	-0,13	52,55	52,53	52,49	53,10	47K	15
25/10/2023	0,80%	0,42	52,68	52,35	52,20	52,68	12K	8
24/10/2023	-0,48%	-0,25	52,26	52,59	52,07	52,59	52K	16
23/10/2023	-4,25%	-2,33	52,51	53,50	52,00	53,83	445K	53
20/10/2023	-1,74%	-0,97	54,84	56,93	54,66	56,93	289K	193
19/10/2023	-2,09%	-1,19	55,81	55,55	55,50	55,85	322K	25
18/10/2023	3,92%	2,15	57,00	55,55	55,55	57,00	228K	31
17/10/2023	-0,16%	-0,09	54,85	54,75	54,45	55,29	488K	52
16/10/2023	0,53%	0,29	54,94	54,65	54,18	54,94	86K	19
13/10/2023	2,44%	1,30	54,65	54,12	53,88	54,86	281K	38
11/10/2023	-1,20%	-0,65	53,35	53,50	53,05	53,56	171K	18
10/10/2023	-1,19%	-0,65	54,00	54,77	54,00	54,92	259K	32
09/10/2023	3,56%	1,88	54,65	54,01	54,00	55,17	367K	58
06/10/2023	3,11%	1,59	52,77	51,86	51,86	52,84	966K	42
05/10/2023	-0,72%	-0,37	51,18	51,61	51,15	51,81	114K	20
04/10/2023	-3,82%	-2,05	51,55	51,64	50,96	51,64	309K	39
03/10/2023	1,94%	1,02	53,60	52,68	52,53	53,64	193K	25
02/10/2023	-3,40%	-1,85	52,58	54,43	52,18	54,85	394K	254
29/09/2023	-1,43%	-0,79	54,43	55,00	54,16	55,22	30K	16
28/09/2023	0,58%	0,32	55,22	55,09	54,87	55,40	1M	15
27/09/2023	4,65%	2,44	54,90	53,29	53,29	55,40	892K	97
26/09/2023	0,48%	0,25	52,46	51,95	51,80	52,77	14K	10
25/09/2023	1,06%	0,55	52,21	51,92	51,70	52,34	83K	18
22/09/2023	0,19%	0,10	51,66	51,90	51,45	51,98	46K	20
21/09/2023	-1,87%	-0,98	51,56	52,74	51,45	53,01	471K	33
20/09/2023	-1,68%	-0,90	52,54	52,98	52,36	53,23	281K	137
19/09/2023	-0,04%	-0,02	53,44	54,16	53,04	54,34	50K	13
18/09/2023	-0,58%	-0,31	53,46	54,02	52,97	54,05	177K	27
15/09/2023	-1,47%	-0,80	53,77	54,00	53,50	54,31	91K	83
14/09/2023	0,78%	0,42	54,57	54,53	54,40	54,90	2M	58
13/09/2023	-1,08%	-0,59	54,15	54,93	54,00	54,93	762K	48
12/09/2023	4,31%	2,26	54,74	53,65	53,62	54,74	2M	72
11/09/2023	-3,42%	-1,86	52,48	54,00	52,25	54,21	551K	66
08/09/2023	-1,59%	-0,88	54,34	53,92	53,85	54,63	893K	71
06/09/2023	0,24%	0,13	55,22	55,28	53,50	55,28	168K	48
05/09/2023	3,96%	2,10	55,09	53,94	53,76	55,12	373K	55
04/09/2023	0,36%	0,19	52,99	53,26	50,15	53,48	7K	11
01/09/2023	2,19%	1,13	52,80	52,01	51,99	53,25	439K	52
31/08/2023	1,65%	0,84	51,67	51,15	51,15	51,95	204K	27
30/08/2023	0,55%	0,28	50,83	50,90	50,58	50,94	32K	22
29/08/2023	0,04%	0,02	50,55	50,78	50,16	50,78	60K	17
28/08/2023	0,30%	0,15	50,53	50,53	50,42	51,09	174K	28
25/08/2023	0,70%	0,35	50,38	50,01	49,85	50,48	243K	18
24/08/2023	-0,22%	-0,11	50,03	50,00	49,89	50,19	841K	25
23/08/2023	-3,39%	-1,76	50,14	51,41	49,90	51,41	421K	49
22/08/2023	-1,83%	-0,97	51,90	52,42	51,66	52,69	135K	46
21/08/2023	-0,11%	-0,06	52,87	52,43	52,43	53,95	40K	17
18/08/2023	0,47%	0,25	52,93	52,18	51,80	53,05	169K	21
17/08/2023	1,39%	0,72	52,68	52,50	52,20	53,16	237K	26
16/08/2023	-1,83%	-0,97	51,96	52,98	51,96	53,09	237K	26
15/08/2023	-1,80%	-0,97	52,93	53,50	52,90	53,55	83K	17
14/08/2023	0,52%	0,28	53,90	53,80	53,32	53,98	851K	37
11/08/2023	3,73%	1,93	53,62	52,11	52,11	53,84	724K	58
10/08/2023	-1,58%	-0,83	51,69	52,52	51,38	52,52	3M	112
09/08/2023	1,37%	0,71	52,52	52,48	52,21	53,08	4M	97
08/08/2023	-0,27%	-0,14	51,81	51,77	51,39	52,15	4M	209
07/08/2023	0,74%	0,38	51,95	51,57	51,57	52,50	344K	168
04/08/2023	1,64%	0,83	51,57	50,71	50,62	52,11	4M	164
03/08/2023	2,96%	1,46	50,74	48,82	48,60	50,91	7M	259
02/08/2023	-1,62%	-0,81	49,28	48,87	48,60	49,31	64K	111
01/08/2023	0,64%	0,32	50,09	49,71	49,37	50,11	204K	130
31/07/2023	1,93%	0,94	49,77	48,87	48,87	49,90	375K	90
28/07/2023	0,06%	0,03	48,83	48,79	48,34	48,88	63K	85
27/07/2023	-1,51%	-0,75	48,80	50,00	48,78	50,00	36K	92
26/07/2023	-1,67%	-0,84	49,55	49,66	49,27	49,77	45K	97
25/07/2023	2,82%	1,38	50,39	48,88	48,88	50,52	68K	197
24/07/2023	1,45%	0,70	49,01	48,39	48,36	49,64	250K	102
21/07/2023	-0,06%	-0,03	48,31	48,31	47,85	48,34	1M	64
20/07/2023	0,94%	0,45	48,34	48,02	47,94	48,57	96K	66
19/07/2023	-0,89%	-0,43	47,89	48,43	47,84	48,51	16K	63
18/07/2023	1,41%	0,67	48,32	47,68	47,40	48,69	10K	54
17/07/2023	0,53%	0,25	47,65	47,60	47,47	47,99	15K	29
14/07/2023	-3,58%	-1,76	47,40	48,97	47,40	48,97	55K	39
13/07/2023	-0,34%	-0,17	49,16	49,24	48,91	49,56	489K	48
12/07/2023	0,63%	0,31	49,33	48,03	48,03	49,37	6K	35
11/07/2023	2,79%	1,33	49,02	48,14	48,13	49,37	143K	51
10/07/2023	-0,13%	-0,06	47,69	47,70	47,40	48,15	2M	225
07/07/2023	0,78%	0,37	47,75	47,43	47,05	47,95	25K	36
06/07/2023	-0,38%	-0,18	47,38	47,63	46,77	47,72	881K	34
05/07/2023	-0,44%	-0,21	47,56	47,84	47,34	48,29	119K	78
04/07/2023	1,08%	0,51	47,77	47,79	47,27	47,79	8K	12
03/07/2023	0,38%	0,18	47,26	47,39	44,88	47,70	429K	904
30/06/2023	-0,32%	-0,15	47,08	47,24	47,08	47,80	34K	33
29/06/2023	1,37%	0,64	47,23	46,59	46,59	47,50	716K	1.519
28/06/2023	1,39%	0,64	46,59	46,08	46,08	46,77	4M	51
27/06/2023	0,55%	0,25	45,95	45,57	45,31	46,05	51K	12
26/06/2023	2,37%	1,06	45,70	45,12	45,10	45,70	2K	16
23/06/2023	0,61%	0,27	44,64	44,76	44,60	44,81	151K	24
22/06/2023	-3,02%	-1,38	44,37	46,65	44,37	46,65	76K	32
21/06/2023	0,28%	0,13	45,75	45,62	45,62	45,89	6K	18
20/06/2023	-1,89%	-0,88	45,62	46,50	45,53	46,50	131K	34
19/06/2023	-0,56%	-0,26	46,50	46,63	46,49	46,90	71K	21
16/06/2023	-0,06%	-0,03	46,76	47,00	46,76	47,55	40K	25
15/06/2023	-0,87%	-0,41	46,79	47,15	46,71	47,34	48K	26
14/06/2023	-1,26%	-0,60	47,20	47,98	46,88	48,07	614K	831
13/06/2023	-0,19%	-0,09	47,80	47,91	47,80	48,77	24K	13
12/06/2023	-0,50%	-0,24	47,89	47,74	47,40	48,33	126K	28
09/06/2023	-1,84%	-0,90	48,13	48,92	48,03	48,92	49K	24
07/06/2023	1,16%	0,56	49,03	48,00	47,70	49,62	4K	17
06/06/2023	-1,00%	-0,49	48,47	48,96	48,13	52,11	115K	27
05/06/2023	-0,87%	-0,43	48,96	50,00	48,86	50,11	76K	31
02/06/2023	0,18%	0,09	49,39	49,00	48,58	49,47	84K	31
01/06/2023	1,17%	0,57	49,30	49,71	48,49	49,71	21K	18
31/05/2023	-0,98%	-0,48	48,73	48,91	48,73	49,17	20K	14
30/05/2023	0,94%	0,46	49,21	48,93	48,85	49,21	6K	11
29/05/2023	-0,06%	-0,03	48,75	49,00	48,55	49,00	3K	5
26/05/2023	-0,89%	-0,44	48,78	49,06	48,78	49,13	42K	12
25/05/2023	0,33%	0,16	49,22	49,20	48,55	49,44	181K	25
24/05/2023	-0,83%	-0,41	49,06	49,50	49,06	49,72	35K	12
23/05/2023	0,84%	0,41	49,47	49,53	49,38	49,84	302K	180
22/05/2023	-1,15%	-0,57	49,06	49,30	48,58	49,30	31K	15
19/05/2023	-	-	49,63	48,30	48,30	50,08	267K	48

Date,Open,High,Low,Close,Volume
29-Nov-23,49.46,49.48,48.83,49.15,4906535
28-Nov-23,49.03,49.03,48.75,48.88,4687
27-Nov-23,50.32,50.32,48.55,48.72,6873
24-Nov-23,49.19,49.35,49.09,49.35,2211
23-Nov-23,49.00,50.43,48.59,50.43,4118
22-Nov-23,49.53,49.53,48.40,49.00,52087
21-Nov-23,49.69,50.45,49.18,50.45,241369
20-Nov-23,49.90,49.90,49.70,49.70,2992
17-Nov-23,49.55,49.90,49.55,49.90,2137
16-Nov-23,49.84,49.84,48.43,48.80,68593
14-Nov-23,50.33,50.33,50.00,50.24,93853
13-Nov-23,50.30,50.49,50.06,50.18,141307
10-Nov-23,50.24,50.24,49.50,49.95,31682
09-Nov-23,50.40,50.67,49.79,50.00,54411
08-Nov-23,50.20,50.54,50.18,50.50,166737
07-Nov-23,50.47,50.47,48.81,48.92,141456
06-Nov-23,51.49,51.90,50.35,50.47,81380
03-Nov-23,51.54,51.63,50.93,51.49,27842
01-Nov-23,52.00,52.20,51.15,51.16,78763
31-Oct-23,51.66,51.94,51.48,51.79,9932
30-Oct-23,51.90,52.02,51.47,51.66,101290
27-Oct-23,52.64,52.64,51.14,52.08,1180165
26-Oct-23,52.53,53.10,52.49,52.55,47127
25-Oct-23,52.35,52.68,52.20,52.68,12161
24-Oct-23,52.59,52.59,52.07,52.26,51680
23-Oct-23,53.50,53.83,52.00,52.51,445452
20-Oct-23,56.93,56.93,54.66,54.84,288771
19-Oct-23,55.55,55.85,55.50,55.81,322277
18-Oct-23,55.55,57.00,55.55,57.00,227647
17-Oct-23,54.75,55.29,54.45,54.85,487562
16-Oct-23,54.65,54.94,54.18,54.94,85612
13-Oct-23,54.12,54.86,53.88,54.65,281176
11-Oct-23,53.50,53.56,53.05,53.35,171248
10-Oct-23,54.77,54.92,54.00,54.00,258619
09-Oct-23,54.01,55.17,54.00,54.65,366585
06-Oct-23,51.86,52.84,51.86,52.77,966053
05-Oct-23,51.61,51.81,51.15,51.18,113958
04-Oct-23,51.64,51.64,50.96,51.55,309012
03-Oct-23,52.68,53.64,52.53,53.60,193379
02-Oct-23,54.43,54.85,52.18,52.58,393830
29-Sep-23,55.00,55.22,54.16,54.43,29804
28-Sep-23,55.09,55.40,54.87,55.22,1119796
27-Sep-23,53.29,55.40,53.29,54.90,891634
26-Sep-23,51.95,52.77,51.80,52.46,14052
25-Sep-23,51.92,52.34,51.70,52.21,82926
22-Sep-23,51.90,51.98,51.45,51.66,46269
21-Sep-23,52.74,53.01,51.45,51.56,470708
20-Sep-23,52.98,53.23,52.36,52.54,281109
19-Sep-23,54.16,54.34,53.04,53.44,49810
18-Sep-23,54.02,54.05,52.97,53.46,176925
15-Sep-23,54.00,54.31,53.50,53.77,90738
14-Sep-23,54.53,54.90,54.40,54.57,1778872
13-Sep-23,54.93,54.93,54.00,54.15,762013
12-Sep-23,53.65,54.74,53.62,54.74,2193920
11-Sep-23,54.00,54.21,52.25,52.48,551185
08-Sep-23,53.92,54.63,53.85,54.34,893406
06-Sep-23,55.28,55.28,53.50,55.22,167522
05-Sep-23,53.94,55.12,53.76,55.09,372634
04-Sep-23,53.26,53.48,50.15,52.99,6621
01-Sep-23,52.01,53.25,51.99,52.80,439120
31-Aug-23,51.15,51.95,51.15,51.67,204232
30-Aug-23,50.90,50.94,50.58,50.83,32230
29-Aug-23,50.78,50.78,50.16,50.55,60103
28-Aug-23,50.53,51.09,50.42,50.53,174025
25-Aug-23,50.01,50.48,49.85,50.38,242647
24-Aug-23,50.00,50.19,49.89,50.03,840602
23-Aug-23,51.41,51.41,49.90,50.14,421064
22-Aug-23,52.42,52.69,51.66,51.90,134828
21-Aug-23,52.43,53.95,52.43,52.87,39552
18-Aug-23,52.18,53.05,51.80,52.93,168852
17-Aug-23,52.50,53.16,52.20,52.68,236928
16-Aug-23,52.98,53.09,51.96,51.96,236613
15-Aug-23,53.50,53.55,52.90,52.93,82638
14-Aug-23,53.80,53.98,53.32,53.90,850831
11-Aug-23,52.11,53.84,52.11,53.62,723845
10-Aug-23,52.52,52.52,51.38,51.69,2725724
09-Aug-23,52.48,53.08,52.21,52.52,4145842
08-Aug-23,51.77,52.15,51.39,51.81,4414825
07-Aug-23,51.57,52.50,51.57,51.95,343686
04-Aug-23,50.71,52.11,50.62,51.57,3533580
03-Aug-23,48.82,50.91,48.60,50.74,6504672
02-Aug-23,48.87,49.31,48.60,49.28,64033
01-Aug-23,49.71,50.11,49.37,50.09,203897
31-Jul-23,48.87,49.90,48.87,49.77,375153
28-Jul-23,48.79,48.88,48.34,48.83,62641
27-Jul-23,50.00,50.00,48.78,48.80,35643
26-Jul-23,49.66,49.77,49.27,49.55,44865
25-Jul-23,48.88,50.52,48.88,50.39,68149
24-Jul-23,48.39,49.64,48.36,49.01,249575
21-Jul-23,48.31,48.34,47.85,48.31,1180326
20-Jul-23,48.02,48.57,47.94,48.34,95944
19-Jul-23,48.43,48.51,47.84,47.89,16089
18-Jul-23,47.68,48.69,47.40,48.32,9890
17-Jul-23,47.60,47.99,47.47,47.65,15170
14-Jul-23,48.97,48.97,47.40,47.40,55252
13-Jul-23,49.24,49.56,48.91,49.16,489331
12-Jul-23,48.03,49.37,48.03,49.33,5952
11-Jul-23,48.14,49.37,48.13,49.02,143253
10-Jul-23,47.70,48.15,47.40,47.69,1845505
07-Jul-23,47.43,47.95,47.05,47.75,24981
06-Jul-23,47.63,47.72,46.77,47.38,881047
05-Jul-23,47.84,48.29,47.34,47.56,119422
04-Jul-23,47.79,47.79,47.27,47.77,7949
03-Jul-23,47.39,47.70,44.88,47.26,429266
30-Jun-23,47.24,47.80,47.08,47.08,34266
29-Jun-23,46.59,47.50,46.59,47.23,715738
28-Jun-23,46.08,46.77,46.08,46.59,4021606
27-Jun-23,45.57,46.05,45.31,45.95,51398
26-Jun-23,45.12,45.70,45.10,45.70,1907
23-Jun-23,44.76,44.81,44.60,44.64,151112
22-Jun-23,46.65,46.65,44.37,44.37,75665
21-Jun-23,45.62,45.89,45.62,45.75,6374
20-Jun-23,46.50,46.50,45.53,45.62,131405
19-Jun-23,46.63,46.90,46.49,46.50,70768
16-Jun-23,47.00,47.55,46.76,46.76,40388
15-Jun-23,47.15,47.34,46.71,46.79,47723
14-Jun-23,47.98,48.07,46.88,47.20,613971
13-Jun-23,47.91,48.77,47.80,47.80,24480
12-Jun-23,47.74,48.33,47.40,47.89,126315
09-Jun-23,48.92,48.92,48.03,48.13,48752
07-Jun-23,48.00,49.62,47.70,49.03,3669
06-Jun-23,48.96,52.11,48.13,48.47,114915
05-Jun-23,50.00,50.11,48.86,48.96,75813
02-Jun-23,49.00,49.47,48.58,49.39,84396
01-Jun-23,49.71,49.71,48.49,49.30,20654
31-May-23,48.91,49.17,48.73,48.73,20229
30-May-23,48.93,49.21,48.85,49.21,6120
29-May-23,49.00,49.00,48.55,48.75,2778
26-May-23,49.06,49.13,48.78,48.78,42237
25-May-23,49.20,49.44,48.55,49.22,180543
24-May-23,49.50,49.72,49.06,49.06,35152
23-May-23,49.53,49.84,49.38,49.47,301607
22-May-23,49.30,49.30,48.58,49.06,30747
19-May-23,48.30,50.08,48.30,49.63,267457

*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: OXYP34