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
26/07/2024	0,07%	0,04	57,12	55,93	55,93	57,18	839K	10
25/07/2024	0,35%	0,20	57,08	56,39	56,39	57,33	10K	11
24/07/2024	0,92%	0,52	56,88	57,00	56,45	57,00	140K	14
23/07/2024	-0,91%	-0,52	56,36	55,74	55,74	56,92	205K	32
22/07/2024	-3,51%	-2,07	56,88	59,07	56,88	59,07	442K	30
19/07/2024	-0,72%	-0,43	58,95	59,50	58,77	59,50	11K	18
18/07/2024	3,02%	1,74	59,38	57,64	57,64	59,83	254K	25
17/07/2024	2,33%	1,31	57,64	56,88	56,88	57,85	234K	18
16/07/2024	0,09%	0,05	56,33	55,74	55,74	56,33	11K	3
15/07/2024	1,52%	0,84	56,28	55,44	55,44	56,68	69K	9
12/07/2024	-0,63%	-0,35	55,44	55,79	55,44	55,80	175K	34
11/07/2024	0,94%	0,52	55,79	54,16	54,16	55,79	47K	15
10/07/2024	0,02%	0,01	55,27	55,08	54,69	55,37	204K	14
09/07/2024	-0,91%	-0,51	55,26	55,00	54,75	55,52	50K	12
08/07/2024	-1,05%	-0,59	55,77	56,13	55,54	56,30	658K	24
05/07/2024	0,25%	0,14	56,36	55,86	55,86	57,14	193K	42
04/07/2024	-2,09%	-1,20	56,22	57,61	54,00	57,61	84K	74
03/07/2024	-2,97%	-1,76	57,42	58,49	57,42	58,49	204K	50
02/07/2024	-0,47%	-0,28	59,18	59,56	58,48	59,90	259K	36
01/07/2024	1,48%	0,87	59,46	59,00	58,24	59,46	259K	28
28/06/2024	2,00%	1,15	58,59	57,44	57,44	58,85	30K	35
27/06/2024	-0,66%	-0,38	57,44	58,08	57,44	58,08	477K	30
26/06/2024	0,91%	0,52	57,82	57,80	57,11	57,91	220K	26
25/06/2024	0,65%	0,37	57,30	56,95	56,85	57,30	192K	28
24/06/2024	1,66%	0,93	56,93	55,21	54,99	56,93	422K	20
21/06/2024	-1,46%	-0,83	56,00	56,66	56,00	56,66	56K	12
20/06/2024	1,34%	0,75	56,83	55,82	55,70	57,24	1M	69
19/06/2024	1,23%	0,68	56,08	56,29	52,40	56,76	120K	41
18/06/2024	1,74%	0,95	55,40	53,36	53,36	55,57	255K	45
17/06/2024	2,04%	1,09	54,45	54,02	54,02	54,45	178K	10
14/06/2024	-0,56%	-0,30	53,36	53,63	53,13	53,63	167K	8
13/06/2024	-2,01%	-1,10	53,66	54,56	53,42	54,56	159K	40
12/06/2024	1,26%	0,68	54,76	54,28	53,95	54,80	10K	8
11/06/2024	0,19%	0,10	54,08	54,09	53,77	54,09	224K	18
10/06/2024	2,43%	1,28	53,98	53,72	53,64	54,00	90K	16
07/06/2024	0,11%	0,06	52,70	52,47	50,25	52,70	95K	31
06/06/2024	0,00%	0,00	52,64	52,64	52,64	52,64	263	1
05/06/2024	0,32%	0,17	52,64	51,42	51,42	52,83	80K	28
04/06/2024	-0,40%	-0,21	52,47	51,63	51,63	52,77	125K	15
03/06/2024	-3,34%	-1,82	52,68	54,08	52,55	54,08	221K	38
31/05/2024	2,64%	1,40	54,50	54,04	54,04	54,50	153K	6
29/05/2024	-0,23%	-0,12	53,10	53,00	52,89	53,43	2K	8
28/05/2024	-1,24%	-0,67	53,22	53,36	53,22	53,73	10K	20
27/05/2024	1,09%	0,58	53,89	53,31	53,31	53,89	696	2
24/05/2024	0,40%	0,21	53,31	53,48	53,31	53,48	3K	4
23/05/2024	-1,45%	-0,78	53,10	53,41	53,10	53,73	58K	11
22/05/2024	-0,13%	-0,07	53,88	54,14	53,50	54,14	3K	48
21/05/2024	0,43%	0,23	53,95	54,30	53,95	54,30	17K	6
20/05/2024	-0,54%	-0,29	53,72	54,02	53,72	54,02	303K	32
17/05/2024	0,50%	0,27	54,01	53,74	53,73	54,01	3K	7
16/05/2024	-0,67%	-0,36	53,74	54,27	53,61	54,27	40K	10
15/05/2024	0,88%	0,47	54,10	53,91	53,45	54,23	73K	11
14/05/2024	-0,83%	-0,45	53,63	54,08	53,63	54,12	101K	10
13/05/2024	-0,86%	-0,47	54,08	54,51	53,85	54,51	51K	7
10/05/2024	-1,18%	-0,65	54,55	55,01	54,55	55,10	62K	8
09/05/2024	2,22%	1,20	55,20	55,30	55,09	55,41	27K	9
08/05/2024	-2,37%	-1,31	54,00	54,80	53,85	54,85	315K	636
07/05/2024	0,58%	0,32	55,31	54,99	54,99	55,31	81K	13
06/05/2024	0,37%	0,20	54,99	55,09	54,78	55,53	236K	22
03/05/2024	0,05%	0,03	54,79	54,63	54,03	54,79	359K	24
02/05/2024	-5,24%	-3,03	54,76	56,14	54,62	56,14	527K	661
30/04/2024	-1,03%	-0,60	57,79	58,59	57,70	58,59	12K	9
29/04/2024	0,85%	0,49	58,39	57,79	57,79	58,39	84K	6
26/04/2024	-3,48%	-2,09	57,90	58,14	57,08	58,14	327K	27
25/04/2024	3,74%	2,16	59,99	58,26	57,86	59,99	758	4
24/04/2024	0,57%	0,33	57,83	57,57	57,39	57,83	18K	6
23/04/2024	-0,86%	-0,50	57,50	57,65	57,50	57,65	57K	4
22/04/2024	0,52%	0,30	58,00	57,70	57,70	58,02	135K	15
19/04/2024	-0,21%	-0,12	57,70	58,72	57,70	58,86	39K	9
18/04/2024	0,12%	0,07	57,82	57,70	57,57	58,10	74K	20
17/04/2024	-1,69%	-0,99	57,75	58,73	57,42	58,73	73K	21
16/04/2024	-0,20%	-0,12	58,74	59,25	57,78	59,25	138K	133
15/04/2024	0,00%	0,00	58,86	59,10	58,86	59,91	485K	38
12/04/2024	0,27%	0,16	58,86	59,50	58,74	60,81	476K	1.207
11/04/2024	0,76%	0,44	58,70	58,26	57,84	58,80	53K	22
10/04/2024	2,09%	1,19	58,26	57,07	57,07	58,39	119K	27
09/04/2024	-1,23%	-0,71	57,07	57,33	56,88	57,71	336K	122
08/04/2024	-1,62%	-0,95	57,78	57,96	57,25	58,24	270K	117
05/04/2024	3,47%	1,97	58,73	56,76	56,76	58,84	787K	130
04/04/2024	-0,21%	-0,12	56,76	56,76	56,52	56,96	99K	14
03/04/2024	0,57%	0,32	56,88	56,56	56,56	57,21	198K	29
02/04/2024	0,82%	0,46	56,56	56,49	56,10	57,30	1M	123
01/04/2024	3,41%	1,85	56,10	54,25	54,25	56,10	316K	33
28/03/2024	2,17%	1,15	54,25	53,77	53,60	54,40	88K	10
27/03/2024	0,38%	0,20	53,10	52,90	52,80	53,25	47K	12
26/03/2024	-0,86%	-0,46	52,90	53,28	52,90	53,62	26K	7
25/03/2024	0,70%	0,37	53,36	53,10	53,10	53,79	32K	14
22/03/2024	-0,09%	-0,05	52,99	53,13	52,99	53,40	21K	11
21/03/2024	-0,58%	-0,31	53,04	53,35	52,96	53,35	3K	5
20/03/2024	0,08%	0,04	53,35	53,48	53,22	53,48	227K	9
19/03/2024	1,16%	0,61	53,31	53,10	53,10	53,57	38K	9
18/03/2024	1,50%	0,78	52,70	52,23	52,23	53,05	210K	14
15/03/2024	-0,06%	-0,03	51,92	52,14	51,92	52,40	57K	13
14/03/2024	0,37%	0,19	51,95	51,76	51,69	52,19	417K	36
13/03/2024	1,67%	0,85	51,76	51,26	51,18	51,76	108K	19
12/03/2024	0,41%	0,21	50,91	51,06	50,75	51,06	8K	7
11/03/2024	0,30%	0,15	50,70	50,66	50,07	50,70	62K	8
08/03/2024	1,30%	0,65	50,55	50,60	50,52	50,74	27K	10
07/03/2024	-1,62%	-0,82	49,90	50,00	49,87	50,37	62K	20
06/03/2024	1,04%	0,52	50,72	50,20	50,20	50,72	11K	13
05/03/2024	0,30%	0,15	50,20	49,04	49,04	50,25	39K	12
04/03/2024	-1,38%	-0,70	50,05	50,75	49,98	50,81	17K	14
01/03/2024	2,03%	1,01	50,75	50,46	50,29	50,82	1M	37
29/02/2024	-0,12%	-0,06	49,74	50,30	49,74	50,30	747K	10
28/02/2024	-0,42%	-0,21	49,80	49,90	49,75	50,08	62K	94
27/02/2024	-0,18%	-0,09	50,01	50,06	50,00	50,06	300K	28
26/02/2024	0,16%	0,08	50,10	49,88	49,70	50,26	19K	11
23/02/2024	0,20%	0,10	50,02	49,78	49,67	50,02	53K	11
22/02/2024	0,85%	0,42	49,92	49,55	49,44	50,06	38K	18
21/02/2024	1,83%	0,89	49,50	48,90	48,83	49,50	93K	15
20/02/2024	-2,23%	-1,11	48,61	49,68	48,61	49,80	121K	27
19/02/2024	-0,84%	-0,42	49,72	51,10	49,72	51,10	54K	17
16/02/2024	0,89%	0,44	50,14	49,75	49,75	50,26	34K	13
15/02/2024	4,63%	2,20	49,70	47,40	47,40	49,72	4M	95
14/02/2024	0,02%	0,01	47,50	47,60	47,40	47,60	263K	23
09/02/2024	-1,80%	-0,87	47,49	48,22	47,48	48,36	62K	14
08/02/2024	1,60%	0,76	48,36	47,94	47,94	48,36	73K	11
07/02/2024	-0,94%	-0,45	47,60	48,59	47,22	48,59	24K	13
06/02/2024	1,26%	0,60	48,05	47,60	47,60	48,05	3M	59
05/02/2024	-0,42%	-0,20	47,45	48,61	47,10	48,61	8K	16
02/02/2024	1,32%	0,62	47,65	47,08	47,06	47,65	1K	6
01/02/2024	-1,71%	-0,82	47,03	47,79	47,00	47,79	124K	13
31/01/2024	-1,60%	-0,78	47,85	48,42	47,61	48,42	22K	20
30/01/2024	1,48%	0,71	48,63	47,88	47,88	48,63	25K	21
29/01/2024	0,36%	0,17	47,92	47,87	47,60	47,99	109K	22
26/01/2024	0,32%	0,15	47,75	47,45	47,40	47,79	19K	15
25/01/2024	1,06%	0,50	47,60	47,45	46,76	47,60	2M	44
24/01/2024	0,53%	0,25	47,10	46,88	46,71	47,10	4M	43
23/01/2024	-0,93%	-0,44	46,85	46,80	46,78	47,37	31K	10
22/01/2024	1,94%	0,90	47,29	46,74	46,36	47,29	10K	4
19/01/2024	-0,09%	-0,04	46,39	46,36	45,99	46,39	12K	10
18/01/2024	0,54%	0,25	46,43	45,81	45,80	46,43	10K	9
17/01/2024	-1,72%	-0,81	46,18	46,21	46,12	46,64	30K	33
16/01/2024	-	-	46,99	47,14	46,70	47,38	63K	30

Date,Open,High,Low,Close,Volume
26-Jul-24,55.93,57.18,55.93,57.12,839137
25-Jul-24,56.39,57.33,56.39,57.08,9757
24-Jul-24,57.00,57.00,56.45,56.88,139842
23-Jul-24,55.74,56.92,55.74,56.36,205336
22-Jul-24,59.07,59.07,56.88,56.88,441511
19-Jul-24,59.50,59.50,58.77,58.95,10563
18-Jul-24,57.64,59.83,57.64,59.38,254349
17-Jul-24,56.88,57.85,56.88,57.64,234195
16-Jul-24,55.74,56.33,55.74,56.33,11260
15-Jul-24,55.44,56.68,55.44,56.28,68700
12-Jul-24,55.79,55.80,55.44,55.44,174745
11-Jul-24,54.16,55.79,54.16,55.79,47372
10-Jul-24,55.08,55.37,54.69,55.27,203728
09-Jul-24,55.00,55.52,54.75,55.26,50086
08-Jul-24,56.13,56.30,55.54,55.77,658009
05-Jul-24,55.86,57.14,55.86,56.36,192686
04-Jul-24,57.61,57.61,54.00,56.22,84044
03-Jul-24,58.49,58.49,57.42,57.42,204211
02-Jul-24,59.56,59.90,58.48,59.18,259398
01-Jul-24,59.00,59.46,58.24,59.46,259446
28-Jun-24,57.44,58.85,57.44,58.59,29791
27-Jun-24,58.08,58.08,57.44,57.44,476963
26-Jun-24,57.80,57.91,57.11,57.82,220250
25-Jun-24,56.95,57.30,56.85,57.30,192459
24-Jun-24,55.21,56.93,54.99,56.93,422156
21-Jun-24,56.66,56.66,56.00,56.00,56085
20-Jun-24,55.82,57.24,55.70,56.83,1060551
19-Jun-24,56.29,56.76,52.40,56.08,120349
18-Jun-24,53.36,55.57,53.36,55.40,255339
17-Jun-24,54.02,54.45,54.02,54.45,178252
14-Jun-24,53.63,53.63,53.13,53.36,167051
13-Jun-24,54.56,54.56,53.42,53.66,158818
12-Jun-24,54.28,54.80,53.95,54.76,9901
11-Jun-24,54.09,54.09,53.77,54.08,223614
10-Jun-24,53.72,54.00,53.64,53.98,90163
07-Jun-24,52.47,52.70,50.25,52.70,95070
06-Jun-24,52.64,52.64,52.64,52.64,263
05-Jun-24,51.42,52.83,51.42,52.64,79596
04-Jun-24,51.63,52.77,51.63,52.47,125205
03-Jun-24,54.08,54.08,52.55,52.68,220511
31-May-24,54.04,54.50,54.04,54.50,153436
29-May-24,53.00,53.43,52.89,53.10,1861
28-May-24,53.36,53.73,53.22,53.22,9964
27-May-24,53.31,53.89,53.31,53.89,696
24-May-24,53.48,53.48,53.31,53.31,2934
23-May-24,53.41,53.73,53.10,53.10,57562
22-May-24,54.14,54.14,53.50,53.88,3285
21-May-24,54.30,54.30,53.95,53.95,16876
20-May-24,54.02,54.02,53.72,53.72,302818
17-May-24,53.74,54.01,53.73,54.01,3019
16-May-24,54.27,54.27,53.61,53.74,39841
15-May-24,53.91,54.23,53.45,54.10,73212
14-May-24,54.08,54.12,53.63,53.63,101402
13-May-24,54.51,54.51,53.85,54.08,51268
10-May-24,55.01,55.10,54.55,54.55,61603
09-May-24,55.30,55.41,55.09,55.20,26560
08-May-24,54.80,54.85,53.85,54.00,315361
07-May-24,54.99,55.31,54.99,55.31,81457
06-May-24,55.09,55.53,54.78,54.99,235658
03-May-24,54.63,54.79,54.03,54.79,358569
02-May-24,56.14,56.14,54.62,54.76,526831
30-Apr-24,58.59,58.59,57.70,57.79,12048
29-Apr-24,57.79,58.39,57.79,58.39,83956
26-Apr-24,58.14,58.14,57.08,57.90,326582
25-Apr-24,58.26,59.99,57.86,59.99,758
24-Apr-24,57.57,57.83,57.39,57.83,17501
23-Apr-24,57.65,57.65,57.50,57.50,56527
22-Apr-24,57.70,58.02,57.70,58.00,135096
19-Apr-24,58.72,58.86,57.70,57.70,38660
18-Apr-24,57.70,58.10,57.57,57.82,73818
17-Apr-24,58.73,58.73,57.42,57.75,72838
16-Apr-24,59.25,59.25,57.78,58.74,137792
15-Apr-24,59.10,59.91,58.86,58.86,485288
12-Apr-24,59.50,60.81,58.74,58.86,475802
11-Apr-24,58.26,58.80,57.84,58.70,53161
10-Apr-24,57.07,58.39,57.07,58.26,118996
09-Apr-24,57.33,57.71,56.88,57.07,335627
08-Apr-24,57.96,58.24,57.25,57.78,270321
05-Apr-24,56.76,58.84,56.76,58.73,786988
04-Apr-24,56.76,56.96,56.52,56.76,99412
03-Apr-24,56.56,57.21,56.56,56.88,198012
02-Apr-24,56.49,57.30,56.10,56.56,1045054
01-Apr-24,54.25,56.10,54.25,56.10,316004
28-Mar-24,53.77,54.40,53.60,54.25,87586
27-Mar-24,52.90,53.25,52.80,53.10,46978
26-Mar-24,53.28,53.62,52.90,52.90,25822
25-Mar-24,53.10,53.79,53.10,53.36,32214
22-Mar-24,53.13,53.40,52.99,52.99,21263
21-Mar-24,53.35,53.35,52.96,53.04,2817
20-Mar-24,53.48,53.48,53.22,53.35,226570
19-Mar-24,53.10,53.57,53.10,53.31,38437
18-Mar-24,52.23,53.05,52.23,52.70,209988
15-Mar-24,52.14,52.40,51.92,51.92,57456
14-Mar-24,51.76,52.19,51.69,51.95,416662
13-Mar-24,51.26,51.76,51.18,51.76,108039
12-Mar-24,51.06,51.06,50.75,50.91,7835
11-Mar-24,50.66,50.70,50.07,50.70,61999
08-Mar-24,50.60,50.74,50.52,50.55,27086
07-Mar-24,50.00,50.37,49.87,49.90,62191
06-Mar-24,50.20,50.72,50.20,50.72,11356
05-Mar-24,49.04,50.25,49.04,50.20,39136
04-Mar-24,50.75,50.81,49.98,50.05,16892
01-Mar-24,50.46,50.82,50.29,50.75,1035214
29-Feb-24,50.30,50.30,49.74,49.74,746812
28-Feb-24,49.90,50.08,49.75,49.80,62393
27-Feb-24,50.06,50.06,50.00,50.01,300085
26-Feb-24,49.88,50.26,49.70,50.10,18712
23-Feb-24,49.78,50.02,49.67,50.02,52642
22-Feb-24,49.55,50.06,49.44,49.92,38496
21-Feb-24,48.90,49.50,48.83,49.50,93394
20-Feb-24,49.68,49.80,48.61,48.61,120867
19-Feb-24,51.10,51.10,49.72,49.72,54358
16-Feb-24,49.75,50.26,49.75,50.14,33765
15-Feb-24,47.40,49.72,47.40,49.70,3800963
14-Feb-24,47.60,47.60,47.40,47.50,263442
09-Feb-24,48.22,48.36,47.48,47.49,61636
08-Feb-24,47.94,48.36,47.94,48.36,72736
07-Feb-24,48.59,48.59,47.22,47.60,23751
06-Feb-24,47.60,48.05,47.60,48.05,2555129
05-Feb-24,48.61,48.61,47.10,47.45,8270
02-Feb-24,47.08,47.65,47.06,47.65,1178
01-Feb-24,47.79,47.79,47.00,47.03,123691
31-Jan-24,48.42,48.42,47.61,47.85,22349
30-Jan-24,47.88,48.63,47.88,48.63,25448
29-Jan-24,47.87,47.99,47.60,47.92,109359
26-Jan-24,47.45,47.79,47.40,47.75,18592
25-Jan-24,47.45,47.60,46.76,47.60,1592359
24-Jan-24,46.88,47.10,46.71,47.10,3848164
23-Jan-24,46.80,47.37,46.78,46.85,30716
22-Jan-24,46.74,47.29,46.36,47.29,10192
19-Jan-24,46.36,46.39,45.99,46.39,11758
18-Jan-24,45.81,46.43,45.80,46.43,10343
17-Jan-24,46.21,46.64,46.12,46.18,29852
16-Jan-24,47.14,47.38,46.70,46.99,62944

*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