Cotação atual, histórico e gráfico do papel: O2HI34

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 O2HI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/05/2025	2,83%	1,92	69,72	69,72	69,72	69,72	23K	1
14/05/2025	-0,35%	-0,24	67,80	67,80	67,80	67,80	949	1
12/05/2025	-0,61%	-0,42	68,04	68,04	68,04	68,04	68	1
07/05/2025	-0,28%	-0,19	68,46	68,65	68,46	68,65	960	2
05/05/2025	-2,95%	-2,09	68,65	68,65	68,65	68,65	343	1
02/05/2025	-0,51%	-0,36	70,74	75,75	70,62	75,75	217	3
28/04/2025	-3,72%	-2,75	71,10	71,58	70,91	71,58	15K	4

23/04/2025	0,00%	0,00	73,85	73,85	73,85	73,85	147	1
22/04/2025	-1,11%	-0,83	73,85	73,85	73,85	73,85	73	1
17/04/2025	-1,01%	-0,76	74,68	74,68	74,68	74,68	224	1
16/04/2025	0,39%	0,29	75,44	75,44	75,44	75,44	33K	1
15/04/2025	1,49%	1,10	75,15	74,43	74,43	75,15	299	3
11/04/2025	-0,76%	-0,57	74,05	74,05	74,05	74,05	814	1
10/04/2025	1,39%	1,02	74,62	74,62	74,62	74,62	74	1
08/04/2025	0,42%	0,31	73,60	73,60	73,60	73,60	809	1
03/04/2025	1,65%	1,19	73,29	73,94	73,29	73,94	4K	2
25/03/2025	1,88%	1,33	72,10	72,10	72,10	72,10	72	1
12/03/2025	-3,50%	-2,57	70,77	70,77	70,77	70,77	636	2
10/03/2025	5,51%	3,83	73,34	72,59	72,59	73,34	145	2
06/03/2025	-4,04%	-2,93	69,51	72,02	69,44	72,02	48K	10
10/02/2025	-0,08%	-0,06	72,44	72,44	72,44	72,44	24K	1
07/02/2025	-1,67%	-1,23	72,50	73,20	72,50	73,38	153K	24
05/02/2025	2,26%	1,63	73,73	73,82	73,55	74,07	1K	5
04/02/2025	-1,70%	-1,25	72,10	72,85	72,10	72,85	217	2
03/02/2025	-0,11%	-0,08	73,35	73,35	73,35	73,35	73	1
24/01/2025	-3,69%	-2,81	73,43	76,24	73,43	76,24	1K	2
17/01/2025	0,57%	0,43	76,24	76,24	76,24	76,24	152	2
16/01/2025	-2,71%	-2,11	75,81	75,81	75,81	75,81	151	1
15/01/2025	1,25%	0,96	77,92	77,92	77,92	77,92	155	1
10/01/2025	1,93%	1,46	76,96	76,96	76,96	76,96	5K	1
07/01/2025	-3,08%	-2,40	75,50	75,84	75,50	75,84	3K	2
06/01/2025	0,17%	0,13	77,90	73,88	73,88	78,34	11K	11
02/01/2025	-1,41%	-1,11	77,77	79,92	77,77	79,92	1K	2
26/12/2024	-1,69%	-1,36	78,88	78,88	78,88	78,88	78	1
18/12/2024	2,45%	1,92	80,24	80,80	80,24	80,80	2K	2
13/12/2024	-0,03%	-0,02	78,32	78,32	78,32	78,32	156	1
11/12/2024	-1,89%	-1,51	78,34	78,34	78,34	78,34	6K	1
10/12/2024	0,31%	0,25	79,85	79,60	79,60	79,85	3K	3
09/12/2024	0,57%	0,45	79,60	79,60	79,60	79,60	1K	1
06/12/2024	0,00%	0,00	79,15	79,15	79,15	79,15	949	2
05/12/2024	-2,24%	-1,81	79,15	79,15	79,15	79,15	79	1
02/12/2024	-0,10%	-0,08	80,96	80,96	80,96	80,96	80	1
29/11/2024	0,70%	0,56	81,04	81,04	81,04	81,04	162	1
27/11/2024	1,95%	1,54	80,48	80,08	80,08	80,48	881	2
26/11/2024	1,01%	0,79	78,94	78,94	78,94	78,94	947	1
21/11/2024	1,76%	1,35	78,15	77,57	77,28	78,15	1K	3
19/11/2024	1,03%	0,78	76,80	76,08	75,45	76,80	4K	9
18/11/2024	-1,27%	-0,98	76,02	76,51	76,02	76,99	305	4
14/11/2024	-3,75%	-3,00	77,00	77,36	77,00	77,36	9K	6
11/11/2024	0,00%	0,00	80,00	79,77	79,77	80,00	239	2
08/11/2024	4,58%	3,50	80,00	80,00	80,00	80,00	80	1
07/11/2024	2,60%	1,94	76,50	75,31	75,31	76,50	227	3
06/11/2024	-3,16%	-2,43	74,56	76,02	74,01	76,02	8K	7
04/11/2024	-7,91%	-6,61	76,99	79,79	76,51	80,01	10K	5
31/10/2024	3,16%	2,56	83,60	83,60	83,60	83,60	4K	2
30/10/2024	0,60%	0,48	81,04	81,36	81,04	81,36	730	3
29/10/2024	2,23%	1,76	80,56	80,56	80,56	80,56	402	2
25/10/2024	0,00%	0,00	78,80	78,80	78,80	78,80	788	1
24/10/2024	-0,71%	-0,56	78,80	78,80	78,80	78,80	472	1
23/10/2024	0,92%	0,72	79,36	79,36	79,36	79,36	79	1
22/10/2024	-0,96%	-0,76	78,64	78,00	78,00	78,64	1K	3
21/10/2024	0,86%	0,68	79,40	79,40	79,40	79,40	555	1
18/10/2024	2,21%	1,70	78,72	77,44	77,44	78,72	699	3
17/10/2024	-0,44%	-0,34	77,02	77,02	77,02	77,02	77	1
16/10/2024	0,65%	0,50	77,36	75,51	75,51	77,68	927	6
15/10/2024	3,33%	2,48	76,86	74,86	74,86	76,86	2K	5
14/10/2024	-0,97%	-0,73	74,38	74,76	74,38	74,76	149	2
11/10/2024	2,16%	1,59	75,11	75,11	75,11	75,11	75	1
26/09/2024	-2,18%	-1,64	73,52	73,52	73,52	73,52	147	1
23/09/2024	-0,05%	-0,04	75,16	75,60	75,16	75,60	2K	2
16/09/2024	-0,21%	-0,16	75,20	75,20	75,20	75,20	75	1
13/09/2024	-0,84%	-0,64	75,36	75,36	75,36	75,36	75	1
11/09/2024	2,01%	1,50	76,00	74,56	74,56	76,00	150	2
09/09/2024	-0,40%	-0,30	74,50	74,15	74,15	74,50	297	2
05/09/2024	-0,15%	-0,11	74,80	74,80	74,80	74,80	74	1
02/09/2024	4,40%	3,16	74,91	74,91	74,91	74,91	374	1
27/08/2024	1,28%	0,91	71,75	71,75	71,75	71,75	143	1
26/08/2024	4,01%	2,73	70,84	70,84	70,84	70,84	70	1
19/08/2024	-1,43%	-0,99	68,11	68,11	68,11	68,11	2K	1
13/08/2024	0,00%	0,00	69,10	69,10	69,10	69,10	7K	2
12/08/2024	13,58%	8,26	69,10	69,01	69,01	69,10	138	2
10/07/2024	-1,68%	-1,04	60,84	60,84	60,84	60,84	5K	1
08/07/2024	0,00%	0,00	61,88	61,88	61,88	61,88	61	1
05/07/2024	-3,76%	-2,42	61,88	61,88	61,88	61,88	6K	1
03/07/2024	-0,77%	-0,50	64,30	64,30	64,30	64,30	64	1
02/07/2024	5,92%	3,62	64,80	64,80	64,80	64,80	2K	1
26/06/2024	12,77%	6,93	61,18	60,76	60,76	61,18	366	2
21/05/2024	3,73%	1,95	54,25	54,25	54,25	54,25	813	1
17/05/2024	-0,66%	-0,35	52,30	52,30	52,30	52,30	156	1
09/05/2024	0,86%	0,45	52,65	52,65	52,65	52,65	11K	1
08/05/2024	-1,73%	-0,92	52,20	52,20	52,20	52,20	10K	1
02/05/2024	0,32%	0,17	53,12	53,12	53,12	53,12	53	1
30/04/2024	-1,10%	-0,59	52,95	52,95	52,95	52,95	52	1
26/04/2024	1,79%	0,94	53,54	53,54	53,54	53,54	53	1
23/04/2024	-0,72%	-0,38	52,60	52,60	52,60	52,60	52	1
16/04/2024	0,25%	0,13	52,98	52,98	52,98	52,98	158	1
10/04/2024	-2,31%	-1,25	52,85	52,85	52,85	52,85	1K	1
05/04/2024	2,37%	1,25	54,10	54,10	54,10	54,10	1K	1
01/04/2024	3,12%	1,60	52,85	52,85	52,85	52,85	52	1
27/03/2024	-0,49%	-0,25	51,25	51,25	51,25	51,25	256	1
20/03/2024	-0,04%	-0,02	51,50	51,50	51,50	51,50	51	1
15/03/2024	0,39%	0,20	51,52	51,52	51,52	51,52	103	1
14/03/2024	-1,02%	-0,53	51,32	51,55	51,32	51,55	669	2
04/03/2024	1,83%	0,93	51,85	50,85	50,85	51,85	8K	4
01/03/2024	-1,93%	-1,00	50,92	50,50	50,50	50,92	1K	2
29/02/2024	0,62%	0,32	51,92	52,10	51,92	52,12	6K	3
27/02/2024	0,00%	0,00	51,60	51,60	51,60	51,60	51	1
22/02/2024	1,92%	0,97	51,60	51,60	51,60	51,60	51	1
19/02/2024	3,33%	1,63	50,63	50,63	50,63	50,63	253	1
09/02/2024	5,26%	2,45	49,00	49,00	49,00	49,00	2K	1
07/02/2024	-0,43%	-0,20	46,55	46,55	46,55	46,55	232	1
06/02/2024	0,65%	0,30	46,75	46,75	46,75	46,75	1K	1
05/02/2024	-4,44%	-2,16	46,45	46,45	46,45	46,45	510	1
31/01/2024	0,43%	0,21	48,61	48,61	48,61	48,61	97	1
29/01/2024	-1,24%	-0,61	48,40	48,40	48,40	48,40	242	1
23/01/2024	-0,81%	-0,40	49,01	49,41	49,01	49,41	5K	3
22/01/2024	-1,18%	-0,59	49,41	49,30	49,30	49,41	2K	2
15/01/2024	1,21%	0,60	50,00	50,20	50,00	50,20	200	2
10/01/2024	-0,66%	-0,33	49,40	49,40	49,40	49,40	197	1
09/01/2024	-0,34%	-0,17	49,73	49,89	49,73	49,89	99	2
08/01/2024	0,00%	0,00	49,90	49,85	49,85	49,90	1K	2
27/12/2023	-0,70%	-0,35	49,90	49,90	49,90	49,90	149	1
22/12/2023	0,40%	0,20	50,25	50,25	50,25	50,25	100	1
21/12/2023	-1,48%	-0,75	50,05	50,05	50,05	50,05	100	1
19/12/2023	0,20%	0,10	50,80	50,80	50,80	50,80	50	1
15/12/2023	-1,93%	-1,00	50,70	50,70	50,70	50,70	50	1
13/12/2023	3,09%	1,55	51,70	51,70	51,70	51,70	51	1
07/12/2023	-3,41%	-1,77	50,15	50,25	50,15	50,25	1K	2
30/11/2023	3,02%	1,52	51,92	51,92	51,92	51,92	51	1
08/11/2023	-2,27%	-1,17	50,40	51,80	50,40	51,80	205	2
03/11/2023	-4,50%	-2,43	51,57	51,55	51,55	51,57	206	2
30/10/2023	11,52%	5,58	54,00	54,00	54,00	54,00	54	1
27/10/2023	-14,99%	-8,54	48,42	48,42	48,42	48,42	48	1
26/10/2023	-	-	56,96	56,96	56,96	56,96	113	1

Date,Open,High,Low,Close,Volume
21-May-25,69.72,69.72,69.72,69.72,23007
14-May-25,67.80,67.80,67.80,67.80,949
12-May-25,68.04,68.04,68.04,68.04,68
07-May-25,68.65,68.65,68.46,68.46,960
05-May-25,68.65,68.65,68.65,68.65,343
02-May-25,75.75,75.75,70.62,70.74,217
28-Apr-25,71.58,71.58,70.91,71.10,15215
23-Apr-25,73.85,73.85,73.85,73.85,147
22-Apr-25,73.85,73.85,73.85,73.85,73
17-Apr-25,74.68,74.68,74.68,74.68,224
16-Apr-25,75.44,75.44,75.44,75.44,33193
15-Apr-25,74.43,75.15,74.43,75.15,299
11-Apr-25,74.05,74.05,74.05,74.05,814
10-Apr-25,74.62,74.62,74.62,74.62,74
08-Apr-25,73.60,73.60,73.60,73.60,809
03-Apr-25,73.94,73.94,73.29,73.29,4066
25-Mar-25,72.10,72.10,72.10,72.10,72
12-Mar-25,70.77,70.77,70.77,70.77,636
10-Mar-25,72.59,73.34,72.59,73.34,145
06-Mar-25,72.02,72.02,69.44,69.51,48495
10-Feb-25,72.44,72.44,72.44,72.44,23905
07-Feb-25,73.20,73.38,72.50,72.50,152561
05-Feb-25,73.82,74.07,73.55,73.73,1479
04-Feb-25,72.85,72.85,72.10,72.10,217
03-Feb-25,73.35,73.35,73.35,73.35,73
24-Jan-25,76.24,76.24,73.43,73.43,1290
17-Jan-25,76.24,76.24,76.24,76.24,152
16-Jan-25,75.81,75.81,75.81,75.81,151
15-Jan-25,77.92,77.92,77.92,77.92,155
10-Jan-25,76.96,76.96,76.96,76.96,4617
07-Jan-25,75.84,75.84,75.50,75.50,3030
06-Jan-25,73.88,78.34,73.88,77.90,10634
02-Jan-25,79.92,79.92,77.77,77.77,1090
26-Dec-24,78.88,78.88,78.88,78.88,78
18-Dec-24,80.80,80.80,80.24,80.24,1530
13-Dec-24,78.32,78.32,78.32,78.32,156
11-Dec-24,78.34,78.34,78.34,78.34,5953
10-Dec-24,79.60,79.85,79.60,79.85,2872
09-Dec-24,79.60,79.60,79.60,79.60,1034
06-Dec-24,79.15,79.15,79.15,79.15,949
05-Dec-24,79.15,79.15,79.15,79.15,79
02-Dec-24,80.96,80.96,80.96,80.96,80
29-Nov-24,81.04,81.04,81.04,81.04,162
27-Nov-24,80.08,80.48,80.08,80.48,881
26-Nov-24,78.94,78.94,78.94,78.94,947
21-Nov-24,77.57,78.15,77.28,78.15,1006
19-Nov-24,76.08,76.80,75.45,76.80,4500
18-Nov-24,76.51,76.99,76.02,76.02,305
14-Nov-24,77.36,77.36,77.00,77.00,8642
11-Nov-24,79.77,80.00,79.77,80.00,239
08-Nov-24,80.00,80.00,80.00,80.00,80
07-Nov-24,75.31,76.50,75.31,76.50,227
06-Nov-24,76.02,76.02,74.01,74.56,7706
04-Nov-24,79.79,80.01,76.51,76.99,9596
31-Oct-24,83.60,83.60,83.60,83.60,4180
30-Oct-24,81.36,81.36,81.04,81.04,730
29-Oct-24,80.56,80.56,80.56,80.56,402
25-Oct-24,78.80,78.80,78.80,78.80,788
24-Oct-24,78.80,78.80,78.80,78.80,472
23-Oct-24,79.36,79.36,79.36,79.36,79
22-Oct-24,78.00,78.64,78.00,78.64,1412
21-Oct-24,79.40,79.40,79.40,79.40,555
18-Oct-24,77.44,78.72,77.44,78.72,699
17-Oct-24,77.02,77.02,77.02,77.02,77
16-Oct-24,75.51,77.68,75.51,77.36,927
15-Oct-24,74.86,76.86,74.86,76.86,2377
14-Oct-24,74.76,74.76,74.38,74.38,149
11-Oct-24,75.11,75.11,75.11,75.11,75
26-Sep-24,73.52,73.52,73.52,73.52,147
23-Sep-24,75.60,75.60,75.16,75.16,1578
16-Sep-24,75.20,75.20,75.20,75.20,75
13-Sep-24,75.36,75.36,75.36,75.36,75
11-Sep-24,74.56,76.00,74.56,76.00,150
09-Sep-24,74.15,74.50,74.15,74.50,297
05-Sep-24,74.80,74.80,74.80,74.80,74
02-Sep-24,74.91,74.91,74.91,74.91,374
27-Aug-24,71.75,71.75,71.75,71.75,143
26-Aug-24,70.84,70.84,70.84,70.84,70
19-Aug-24,68.11,68.11,68.11,68.11,1975
13-Aug-24,69.10,69.10,69.10,69.10,6910
12-Aug-24,69.01,69.10,69.01,69.10,138
10-Jul-24,60.84,60.84,60.84,60.84,5171
08-Jul-24,61.88,61.88,61.88,61.88,61
05-Jul-24,61.88,61.88,61.88,61.88,6188
03-Jul-24,64.30,64.30,64.30,64.30,64
02-Jul-24,64.80,64.80,64.80,64.80,1620
26-Jun-24,60.76,61.18,60.76,61.18,366
21-May-24,54.25,54.25,54.25,54.25,813
17-May-24,52.30,52.30,52.30,52.30,156
09-May-24,52.65,52.65,52.65,52.65,10530
08-May-24,52.20,52.20,52.20,52.20,10440
02-May-24,53.12,53.12,53.12,53.12,53
30-Apr-24,52.95,52.95,52.95,52.95,52
26-Apr-24,53.54,53.54,53.54,53.54,53
23-Apr-24,52.60,52.60,52.60,52.60,52
16-Apr-24,52.98,52.98,52.98,52.98,158
10-Apr-24,52.85,52.85,52.85,52.85,1004
05-Apr-24,54.10,54.10,54.10,54.10,1082
01-Apr-24,52.85,52.85,52.85,52.85,52
27-Mar-24,51.25,51.25,51.25,51.25,256
20-Mar-24,51.50,51.50,51.50,51.50,51
15-Mar-24,51.52,51.52,51.52,51.52,103
14-Mar-24,51.55,51.55,51.32,51.32,669
04-Mar-24,50.85,51.85,50.85,51.85,7957
01-Mar-24,50.50,50.92,50.50,50.92,1111
29-Feb-24,52.10,52.12,51.92,51.92,5713
27-Feb-24,51.60,51.60,51.60,51.60,51
22-Feb-24,51.60,51.60,51.60,51.60,51
19-Feb-24,50.63,50.63,50.63,50.63,253
09-Feb-24,49.00,49.00,49.00,49.00,2303
07-Feb-24,46.55,46.55,46.55,46.55,232
06-Feb-24,46.75,46.75,46.75,46.75,1355
05-Feb-24,46.45,46.45,46.45,46.45,510
31-Jan-24,48.61,48.61,48.61,48.61,97
29-Jan-24,48.40,48.40,48.40,48.40,242
23-Jan-24,49.41,49.41,49.01,49.01,5262
22-Jan-24,49.30,49.41,49.30,49.41,2271
15-Jan-24,50.20,50.20,50.00,50.00,200
10-Jan-24,49.40,49.40,49.40,49.40,197
09-Jan-24,49.89,49.89,49.73,49.73,99
08-Jan-24,49.85,49.90,49.85,49.90,1096
27-Dec-23,49.90,49.90,49.90,49.90,149
22-Dec-23,50.25,50.25,50.25,50.25,100
21-Dec-23,50.05,50.05,50.05,50.05,100
19-Dec-23,50.80,50.80,50.80,50.80,50
15-Dec-23,50.70,50.70,50.70,50.70,50
13-Dec-23,51.70,51.70,51.70,51.70,51
07-Dec-23,50.25,50.25,50.15,50.15,1153
30-Nov-23,51.92,51.92,51.92,51.92,51
08-Nov-23,51.80,51.80,50.40,50.40,205
03-Nov-23,51.55,51.57,51.55,51.57,206
30-Oct-23,54.00,54.00,54.00,54.00,54
27-Oct-23,48.42,48.42,48.42,48.42,48
26-Oct-23,56.96,56.96,56.96,56.96,113

*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: O2HI34