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
15/08/2025	-0,25%	-0,10	40,10	40,20	39,84	40,26	3K	21
14/08/2025	0,35%	0,14	40,20	40,02	39,94	40,42	113K	48
13/08/2025	0,60%	0,24	40,06	39,62	39,52	40,06	3K	8
12/08/2025	0,15%	0,06	39,82	39,86	39,56	39,98	49K	34
11/08/2025	-1,09%	-0,44	39,76	40,34	39,60	40,34	3K	12
08/08/2025	0,60%	0,24	40,20	39,70	39,56	40,20	219K	16
07/08/2025	3,52%	1,36	39,96	41,00	39,84	41,00	242K	35

06/08/2025	-3,55%	-1,42	38,60	39,82	38,60	39,82	204K	38
05/08/2025	1,57%	0,62	40,02	39,16	38,96	40,02	57K	12
04/08/2025	-1,60%	-0,64	39,40	39,90	39,20	39,90	211K	39
01/08/2025	-2,77%	-1,14	40,04	39,99	39,50	40,10	78K	22
31/07/2025	0,34%	0,14	41,18	41,04	41,04	41,30	20K	6
30/07/2025	-2,79%	-1,18	41,04	41,88	41,04	42,18	6K	13
29/07/2025	-0,38%	-0,16	42,22	42,38	41,56	42,38	87K	30
28/07/2025	2,37%	0,98	42,38	42,08	42,00	42,54	281K	33
25/07/2025	0,88%	0,36	41,40	40,21	40,21	41,78	20K	35
24/07/2025	2,60%	1,04	41,04	40,76	40,76	41,12	697	5
23/07/2025	-0,99%	-0,40	40,00	40,50	40,00	40,92	28K	20
22/07/2025	0,80%	0,32	40,40	40,50	40,40	40,74	10K	30
21/07/2025	-1,67%	-0,68	40,08	40,00	39,99	40,68	14K	42
18/07/2025	1,37%	0,55	40,76	40,21	40,16	40,88	712K	31
17/07/2025	1,49%	0,59	40,21	40,08	40,08	40,46	919K	43
16/07/2025	0,30%	0,12	39,62	40,00	39,03	40,07	1M	60
15/07/2025	-5,68%	-2,38	39,50	42,30	39,50	42,30	1M	122
14/07/2025	-2,01%	-0,86	41,88	42,16	41,51	42,16	102K	11
11/07/2025	1,14%	0,48	42,74	42,51	42,50	42,94	1M	28
10/07/2025	1,78%	0,74	42,26	41,82	41,33	42,39	2M	23
09/07/2025	0,19%	0,08	41,52	41,52	41,17	41,61	71K	52
08/07/2025	4,91%	1,94	41,44	40,38	40,38	41,55	876K	184
07/07/2025	-0,20%	-0,08	39,50	39,58	39,11	40,00	29K	62
04/07/2025	-0,20%	-0,08	39,58	39,66	38,99	39,66	8K	13
03/07/2025	0,46%	0,18	39,66	39,64	39,32	39,68	74K	37
02/07/2025	1,08%	0,42	39,48	38,99	38,90	39,67	67K	31
01/07/2025	1,67%	0,64	39,06	38,26	37,89	39,25	113K	69
27/06/2025	-2,54%	-1,00	38,42	39,55	38,42	39,55	175K	30
26/06/2025	0,33%	0,13	39,42	39,32	39,16	39,46	71K	40
25/06/2025	0,92%	0,36	39,29	39,18	39,09	39,48	62K	24
24/06/2025	-3,52%	-1,42	38,93	39,97	38,70	39,97	2M	155
23/06/2025	-4,20%	-1,77	40,35	42,98	40,05	43,45	1M	105
20/06/2025	1,30%	0,54	42,12	41,78	41,38	42,12	21K	15
18/06/2025	-1,47%	-0,62	41,58	42,26	41,53	42,53	54K	22
17/06/2025	1,98%	0,82	42,20	41,88	41,88	42,63	45K	23
16/06/2025	-2,86%	-1,22	41,38	42,49	41,38	42,61	119K	39
13/06/2025	3,20%	1,32	42,60	43,52	42,33	43,96	753K	95
12/06/2025	-0,19%	-0,08	41,28	41,10	41,00	41,38	17K	34
11/06/2025	1,62%	0,66	41,36	41,19	40,51	41,47	307K	45
10/06/2025	3,04%	1,20	40,70	40,22	40,22	41,13	521K	41
09/06/2025	0,46%	0,18	39,50	40,00	39,50	40,19	73K	13
06/06/2025	0,82%	0,32	39,32	40,64	39,32	40,64	50K	27
05/06/2025	-1,32%	-0,52	39,00	39,63	39,00	39,63	10K	13
04/06/2025	-1,62%	-0,65	39,52	40,20	39,27	40,45	59K	29
03/06/2025	3,00%	1,17	40,17	39,00	39,00	40,61	238K	97
02/06/2025	0,21%	0,08	39,00	39,64	38,92	39,66	179K	41
30/05/2025	-0,38%	-0,15	38,92	38,93	38,60	39,21	45K	20
29/05/2025	-4,68%	-1,92	39,07	39,14	38,59	39,14	78K	40
28/05/2025	4,91%	1,92	40,99	39,30	39,04	40,99	594	8
27/05/2025	-1,16%	-0,46	39,07	38,99	38,88	39,22	36K	11
26/05/2025	1,65%	0,64	39,53	38,89	38,89	41,28	50K	27
23/05/2025	0,49%	0,19	38,89	38,54	38,54	39,40	16K	61
22/05/2025	-0,18%	-0,07	38,70	38,77	37,93	38,77	115K	29
21/05/2025	-1,82%	-0,72	38,77	39,62	38,77	39,68	255K	69
20/05/2025	-0,85%	-0,34	39,49	40,23	39,46	40,23	68K	44
19/05/2025	-2,50%	-1,02	39,83	40,58	39,65	40,58	953K	40
16/05/2025	-0,34%	-0,14	40,85	41,42	40,60	41,43	48K	24
15/05/2025	-0,61%	-0,25	40,99	40,11	39,75	40,99	969K	36
14/05/2025	-0,58%	-0,24	41,24	41,00	40,85	41,24	47K	28
13/05/2025	0,17%	0,07	41,48	41,41	40,96	41,56	486K	37
12/05/2025	4,25%	1,69	41,41	41,54	41,41	42,34	7M	102
09/05/2025	0,94%	0,37	39,72	39,78	39,14	39,93	19K	22
08/05/2025	4,99%	1,87	39,35	37,86	37,67	39,50	486K	82
07/05/2025	-0,05%	-0,02	37,48	37,69	37,22	37,69	16K	9
06/05/2025	1,76%	0,65	37,50	37,47	37,41	37,85	242K	53
05/05/2025	-5,51%	-2,15	36,85	38,49	36,59	38,49	2M	129
02/05/2025	5,41%	2,00	39,00	38,26	37,83	39,00	239K	44
30/04/2025	-2,30%	-0,87	37,00	38,25	36,85	38,25	1M	67
29/04/2025	-1,84%	-0,71	37,87	38,04	37,68	38,18	54K	48
28/04/2025	0,21%	0,08	38,58	38,50	38,07	38,58	16K	32
25/04/2025	0,42%	0,16	38,50	37,98	37,97	38,50	89K	41
24/04/2025	0,95%	0,36	38,34	38,36	37,83	38,55	117K	64
23/04/2025	0,72%	0,27	37,98	38,80	37,59	38,80	130K	43
22/04/2025	-3,78%	-1,48	37,71	37,00	37,00	38,43	387K	56
17/04/2025	2,32%	0,89	39,19	38,69	37,98	39,21	2M	99
16/04/2025	2,43%	0,91	38,30	37,45	37,45	38,36	227K	45
15/04/2025	1,85%	0,68	37,39	36,74	36,74	37,65	208K	77
14/04/2025	-0,30%	-0,11	36,71	37,55	36,71	37,71	210K	36
11/04/2025	4,16%	1,47	36,82	36,06	35,04	37,10	1M	117
10/04/2025	-11,56%	-4,62	35,35	39,14	35,35	39,14	985K	190
09/04/2025	11,43%	4,10	39,97	35,69	35,27	39,97	8M	223
08/04/2025	-13,88%	-5,78	35,87	41,64	35,50	41,64	374K	254
07/04/2025	5,58%	2,20	41,65	39,10	37,39	41,65	3M	242
04/04/2025	-4,13%	-1,70	39,45	39,97	38,50	39,98	841K	67
03/04/2025	-12,00%	-5,61	41,15	45,18	41,15	45,18	867K	176
02/04/2025	1,06%	0,49	46,76	46,27	46,27	46,78	14K	22
01/04/2025	-1,80%	-0,85	46,27	47,60	46,27	47,60	50K	7
31/03/2025	0,88%	0,41	47,12	47,40	46,87	47,40	15K	11
28/03/2025	-1,46%	-0,69	46,71	47,04	46,31	47,32	57K	14
27/03/2025	-0,17%	-0,08	47,40	47,47	47,18	47,80	68K	46
26/03/2025	1,78%	0,83	47,48	47,00	47,00	48,05	431K	73
25/03/2025	1,55%	0,71	46,65	45,81	45,81	46,80	60K	15
24/03/2025	1,10%	0,50	45,94	46,10	45,90	46,10	8K	18
21/03/2025	0,40%	0,18	45,44	45,77	45,43	45,77	9K	7
20/03/2025	-0,04%	-0,02	45,26	45,00	45,00	45,36	8K	10
19/03/2025	0,98%	0,44	45,28	45,35	45,21	45,46	2K	29
18/03/2025	-0,16%	-0,07	44,84	45,07	44,51	45,10	41K	21
17/03/2025	0,38%	0,17	44,91	44,74	44,44	44,95	187K	12
14/03/2025	2,43%	1,06	44,74	43,73	43,73	44,74	8K	13
13/03/2025	-2,37%	-1,06	43,68	44,92	43,59	44,92	289K	59
12/03/2025	-0,31%	-0,14	44,74	45,17	44,50	45,17	154K	17
11/03/2025	-2,71%	-1,25	44,88	46,60	44,84	46,60	404K	65
10/03/2025	0,28%	0,13	46,13	43,42	43,42	46,13	185K	34
07/03/2025	3,65%	1,62	46,00	44,62	44,00	46,00	315K	83
06/03/2025	1,56%	0,68	44,38	45,13	43,50	45,97	535K	67
05/03/2025	-8,63%	-4,13	43,70	46,93	43,29	46,93	2M	116
28/02/2025	1,01%	0,48	47,83	47,19	46,80	47,98	106K	15
27/02/2025	0,81%	0,38	47,35	46,97	46,97	47,81	207K	14
26/02/2025	0,36%	0,17	46,97	46,80	46,80	47,28	848K	64
25/02/2025	-2,46%	-1,18	46,80	48,08	46,60	48,08	223K	27
24/02/2025	-1,30%	-0,63	47,98	47,66	47,25	48,08	45K	9
21/02/2025	-1,58%	-0,78	48,61	48,58	48,58	48,61	5K	2
20/02/2025	1,65%	0,80	49,39	48,76	48,70	49,84	255K	19
19/02/2025	4,70%	2,18	48,59	46,30	46,30	49,42	2M	60
18/02/2025	2,50%	1,13	46,41	45,75	45,75	46,47	1M	65
17/02/2025	-0,64%	-0,29	45,28	45,59	45,28	45,59	19K	8
14/02/2025	-0,63%	-0,29	45,57	46,05	45,57	46,59	362K	18
13/02/2025	0,66%	0,30	45,86	46,06	45,86	46,10	18K	15
12/02/2025	-2,55%	-1,19	45,56	46,75	45,56	47,03	104K	22
11/02/2025	0,13%	0,06	46,75	46,90	46,70	47,21	23K	55
10/02/2025	3,62%	1,63	46,69	45,55	45,55	46,69	515K	24
07/02/2025	0,24%	0,11	45,06	45,40	44,81	45,40	484K	75
06/02/2025	-2,15%	-0,99	44,95	45,76	44,92	45,96	4M	22
05/02/2025	0,57%	0,26	45,94	45,52	45,47	45,94	611K	28
04/02/2025	1,51%	0,68	45,68	45,00	44,48	45,77	359K	51
03/02/2025	-6,62%	-3,19	45,00	46,35	44,77	46,35	967K	173
31/01/2025	-	-	48,19	47,50	45,40	48,19	908K	130

Date,Open,High,Low,Close,Volume
15-Aug-25,40.20,40.26,39.84,40.10,3412
14-Aug-25,40.02,40.42,39.94,40.20,113115
13-Aug-25,39.62,40.06,39.52,40.06,2871
12-Aug-25,39.86,39.98,39.56,39.82,48971
11-Aug-25,40.34,40.34,39.60,39.76,2823
08-Aug-25,39.70,40.20,39.56,40.20,218728
07-Aug-25,41.00,41.00,39.84,39.96,241937
06-Aug-25,39.82,39.82,38.60,38.60,203991
05-Aug-25,39.16,40.02,38.96,40.02,57491
04-Aug-25,39.90,39.90,39.20,39.40,211451
01-Aug-25,39.99,40.10,39.50,40.04,78137
31-Jul-25,41.04,41.30,41.04,41.18,19536
30-Jul-25,41.88,42.18,41.04,41.04,6395
29-Jul-25,42.38,42.38,41.56,42.22,87236
28-Jul-25,42.08,42.54,42.00,42.38,280871
25-Jul-25,40.21,41.78,40.21,41.40,20142
24-Jul-25,40.76,41.12,40.76,41.04,697
23-Jul-25,40.50,40.92,40.00,40.00,27584
22-Jul-25,40.50,40.74,40.40,40.40,10063
21-Jul-25,40.00,40.68,39.99,40.08,14430
18-Jul-25,40.21,40.88,40.16,40.76,712124
17-Jul-25,40.08,40.46,40.08,40.21,919459
16-Jul-25,40.00,40.07,39.03,39.62,1211239
15-Jul-25,42.30,42.30,39.50,39.50,1407671
14-Jul-25,42.16,42.16,41.51,41.88,102171
11-Jul-25,42.51,42.94,42.50,42.74,1494313
10-Jul-25,41.82,42.39,41.33,42.26,1533739
09-Jul-25,41.52,41.61,41.17,41.52,71216
08-Jul-25,40.38,41.55,40.38,41.44,875689
07-Jul-25,39.58,40.00,39.11,39.50,28755
04-Jul-25,39.66,39.66,38.99,39.58,7509
03-Jul-25,39.64,39.68,39.32,39.66,73719
02-Jul-25,38.99,39.67,38.90,39.48,67364
01-Jul-25,38.26,39.25,37.89,39.06,113274
27-Jun-25,39.55,39.55,38.42,38.42,174800
26-Jun-25,39.32,39.46,39.16,39.42,70526
25-Jun-25,39.18,39.48,39.09,39.29,62163
24-Jun-25,39.97,39.97,38.70,38.93,2072730
23-Jun-25,42.98,43.45,40.05,40.35,1405943
20-Jun-25,41.78,42.12,41.38,42.12,21444
18-Jun-25,42.26,42.53,41.53,41.58,53631
17-Jun-25,41.88,42.63,41.88,42.20,45293
16-Jun-25,42.49,42.61,41.38,41.38,119136
13-Jun-25,43.52,43.96,42.33,42.60,753294
12-Jun-25,41.10,41.38,41.00,41.28,16895
11-Jun-25,41.19,41.47,40.51,41.36,306848
10-Jun-25,40.22,41.13,40.22,40.70,520769
09-Jun-25,40.00,40.19,39.50,39.50,73431
06-Jun-25,40.64,40.64,39.32,39.32,49542
05-Jun-25,39.63,39.63,39.00,39.00,10457
04-Jun-25,40.20,40.45,39.27,39.52,59091
03-Jun-25,39.00,40.61,39.00,40.17,237563
02-Jun-25,39.64,39.66,38.92,39.00,179325
30-May-25,38.93,39.21,38.60,38.92,45234
29-May-25,39.14,39.14,38.59,39.07,77922
28-May-25,39.30,40.99,39.04,40.99,594
27-May-25,38.99,39.22,38.88,39.07,35560
26-May-25,38.89,41.28,38.89,39.53,49556
23-May-25,38.54,39.40,38.54,38.89,16194
22-May-25,38.77,38.77,37.93,38.70,114902
21-May-25,39.62,39.68,38.77,38.77,254930
20-May-25,40.23,40.23,39.46,39.49,67860
19-May-25,40.58,40.58,39.65,39.83,952878
16-May-25,41.42,41.43,40.60,40.85,48153
15-May-25,40.11,40.99,39.75,40.99,969423
14-May-25,41.00,41.24,40.85,41.24,46680
13-May-25,41.41,41.56,40.96,41.48,485693
12-May-25,41.54,42.34,41.41,41.41,6978282
09-May-25,39.78,39.93,39.14,39.72,18551
08-May-25,37.86,39.50,37.67,39.35,485920
07-May-25,37.69,37.69,37.22,37.48,15609
06-May-25,37.47,37.85,37.41,37.50,241559
05-May-25,38.49,38.49,36.59,36.85,2325768
02-May-25,38.26,39.00,37.83,39.00,239483
30-Apr-25,38.25,38.25,36.85,37.00,1459962
29-Apr-25,38.04,38.18,37.68,37.87,53822
28-Apr-25,38.50,38.58,38.07,38.58,15539
25-Apr-25,37.98,38.50,37.97,38.50,89442
24-Apr-25,38.36,38.55,37.83,38.34,117445
23-Apr-25,38.80,38.80,37.59,37.98,130250
22-Apr-25,37.00,38.43,37.00,37.71,387019
17-Apr-25,38.69,39.21,37.98,39.19,1601910
16-Apr-25,37.45,38.36,37.45,38.30,227323
15-Apr-25,36.74,37.65,36.74,37.39,207504
14-Apr-25,37.55,37.71,36.71,36.71,209656
11-Apr-25,36.06,37.10,35.04,36.82,1492567
10-Apr-25,39.14,39.14,35.35,35.35,985391
09-Apr-25,35.69,39.97,35.27,39.97,8425011
08-Apr-25,41.64,41.64,35.50,35.87,374251
07-Apr-25,39.10,41.65,37.39,41.65,2773704
04-Apr-25,39.97,39.98,38.50,39.45,840763
03-Apr-25,45.18,45.18,41.15,41.15,866646
02-Apr-25,46.27,46.78,46.27,46.76,13500
01-Apr-25,47.60,47.60,46.27,46.27,49857
31-Mar-25,47.40,47.40,46.87,47.12,15474
28-Mar-25,47.04,47.32,46.31,46.71,57075
27-Mar-25,47.47,47.80,47.18,47.40,68026
26-Mar-25,47.00,48.05,47.00,47.48,431366
25-Mar-25,45.81,46.80,45.81,46.65,60209
24-Mar-25,46.10,46.10,45.90,45.94,8427
21-Mar-25,45.77,45.77,45.43,45.44,8592
20-Mar-25,45.00,45.36,45.00,45.26,7857
19-Mar-25,45.35,45.46,45.21,45.28,2041
18-Mar-25,45.07,45.10,44.51,44.84,40639
17-Mar-25,44.74,44.95,44.44,44.91,187065
14-Mar-25,43.73,44.74,43.73,44.74,8045
13-Mar-25,44.92,44.92,43.59,43.68,288794
12-Mar-25,45.17,45.17,44.50,44.74,153704
11-Mar-25,46.60,46.60,44.84,44.88,403854
10-Mar-25,43.42,46.13,43.42,46.13,184682
07-Mar-25,44.62,46.00,44.00,46.00,314920
06-Mar-25,45.13,45.97,43.50,44.38,534553
05-Mar-25,46.93,46.93,43.29,43.70,2423931
28-Feb-25,47.19,47.98,46.80,47.83,106005
27-Feb-25,46.97,47.81,46.97,47.35,207432
26-Feb-25,46.80,47.28,46.80,46.97,847531
25-Feb-25,48.08,48.08,46.60,46.80,222809
24-Feb-25,47.66,48.08,47.25,47.98,45204
21-Feb-25,48.58,48.61,48.58,48.61,5152
20-Feb-25,48.76,49.84,48.70,49.39,255491
19-Feb-25,46.30,49.42,46.30,48.59,1729157
18-Feb-25,45.75,46.47,45.75,46.41,1221421
17-Feb-25,45.59,45.59,45.28,45.28,19019
14-Feb-25,46.05,46.59,45.57,45.57,361553
13-Feb-25,46.06,46.10,45.86,45.86,18418
12-Feb-25,46.75,47.03,45.56,45.56,103953
11-Feb-25,46.90,47.21,46.70,46.75,22508
10-Feb-25,45.55,46.69,45.55,46.69,514568
07-Feb-25,45.40,45.40,44.81,45.06,484228
06-Feb-25,45.76,45.96,44.92,44.95,3858968
05-Feb-25,45.52,45.94,45.47,45.94,610615
04-Feb-25,45.00,45.77,44.48,45.68,358666
03-Feb-25,46.35,46.35,44.77,45.00,966813
31-Jan-25,47.50,48.19,45.40,48.19,907839

*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