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
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	1,53%	0,86	56,96	56,96	56,96	56,96	113	1
25/10/2023	-0,25%	-0,14	56,10	56,10	56,10	56,10	56	1
23/10/2023	0,25%	0,14	56,24	56,24	56,24	56,24	56	1
20/10/2023	-2,71%	-1,56	56,10	56,10	56,10	56,10	112	1
18/10/2023	-0,21%	-0,12	57,66	57,66	57,66	57,66	172	1
16/10/2023	0,00%	0,00	57,78	57,78	57,78	57,78	57	1
10/10/2023	3,44%	1,92	57,78	55,76	55,76	57,78	340	3
28/09/2023	3,25%	1,76	55,86	55,86	55,86	55,86	1K	1
25/09/2023	-1,73%	-0,95	54,10	55,15	54,10	55,15	109	2
21/09/2023	1,61%	0,87	55,05	54,95	54,95	55,05	219	2
20/09/2023	-0,02%	-0,01	54,18	54,18	54,18	54,18	270	1
04/09/2023	0,54%	0,29	54,19	54,19	54,19	54,19	54	1
01/09/2023	26,79%	11,39	53,90	53,40	53,40	53,90	1K	5
31/08/2023	-14,98%	-7,49	42,51	42,51	42,51	42,51	85	1
22/08/2023	-0,40%	-0,20	50,00	50,00	50,00	50,00	50	1
21/08/2023	-0,20%	-0,10	50,20	50,20	50,20	50,20	50	1
18/08/2023	-1,12%	-0,57	50,30	51,10	50,30	51,10	2K	6
26/07/2023	-1,80%	-0,93	50,87	50,87	50,87	50,87	254	1
24/07/2023	0,10%	0,05	51,80	51,80	51,80	51,80	103	1
20/07/2023	-0,86%	-0,45	51,75	51,70	51,65	51,75	120K	4
19/07/2023	2,15%	1,10	52,20	52,20	52,20	52,20	104	1
14/07/2023	-0,20%	-0,10	51,10	51,10	51,10	51,10	102	1
13/07/2023	0,04%	0,02	51,20	51,20	51,20	51,20	102	1
11/07/2023	1,59%	0,80	51,18	51,18	51,18	51,18	153	1
10/07/2023	-0,45%	-0,23	50,38	50,38	50,38	50,38	50	1
06/07/2023	1,18%	0,59	50,61	50,61	50,61	50,61	101	1
05/07/2023	0,46%	0,23	50,02	50,02	50,02	50,02	500	1
04/07/2023	0,99%	0,49	49,79	48,90	48,90	49,79	13K	3
29/06/2023	1,02%	0,50	49,30	48,87	48,87	49,30	293	4
28/06/2023	1,41%	0,68	48,80	48,80	48,80	48,80	29K	2
23/06/2023	-0,58%	-0,28	48,12	48,14	48,12	48,14	7K	2
22/06/2023	-0,96%	-0,47	48,40	48,40	48,40	48,40	48	1
21/06/2023	-0,49%	-0,24	48,87	48,87	48,87	48,87	48	1
20/06/2023	-2,27%	-1,14	49,11	49,50	48,90	49,50	639	7
13/06/2023	-0,10%	-0,05	50,25	50,30	50,15	50,30	66K	8
12/06/2023	-0,26%	-0,13	50,30	50,84	50,30	50,84	252	3
09/06/2023	7,55%	3,54	50,43	50,40	50,40	50,43	252	3
03/05/2023	6,13%	2,71	46,89	46,61	46,61	46,89	3K	2
02/05/2023	-0,59%	-0,26	44,18	44,10	44,10	44,18	837	2
28/04/2023	-3,39%	-1,56	44,44	44,51	44,32	44,51	1K	3
27/04/2023	-1,31%	-0,61	46,00	46,00	46,00	46,00	46	1
26/04/2023	-	-	46,61	46,61	46,61	46,61	93	1

Date,Open,High,Low,Close,Volume
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
25-Oct-23,56.10,56.10,56.10,56.10,56
23-Oct-23,56.24,56.24,56.24,56.24,56
20-Oct-23,56.10,56.10,56.10,56.10,112
18-Oct-23,57.66,57.66,57.66,57.66,172
16-Oct-23,57.78,57.78,57.78,57.78,57
10-Oct-23,55.76,57.78,55.76,57.78,340
28-Sep-23,55.86,55.86,55.86,55.86,1228
25-Sep-23,55.15,55.15,54.10,54.10,109
21-Sep-23,54.95,55.05,54.95,55.05,219
20-Sep-23,54.18,54.18,54.18,54.18,270
04-Sep-23,54.19,54.19,54.19,54.19,54
01-Sep-23,53.40,53.90,53.40,53.90,1073
31-Aug-23,42.51,42.51,42.51,42.51,85
22-Aug-23,50.00,50.00,50.00,50.00,50
21-Aug-23,50.20,50.20,50.20,50.20,50
18-Aug-23,51.10,51.10,50.30,50.30,1624
26-Jul-23,50.87,50.87,50.87,50.87,254
24-Jul-23,51.80,51.80,51.80,51.80,103
20-Jul-23,51.70,51.75,51.65,51.75,119912
19-Jul-23,52.20,52.20,52.20,52.20,104
14-Jul-23,51.10,51.10,51.10,51.10,102
13-Jul-23,51.20,51.20,51.20,51.20,102
11-Jul-23,51.18,51.18,51.18,51.18,153
10-Jul-23,50.38,50.38,50.38,50.38,50
06-Jul-23,50.61,50.61,50.61,50.61,101
05-Jul-23,50.02,50.02,50.02,50.02,500
04-Jul-23,48.90,49.79,48.90,49.79,13492
29-Jun-23,48.87,49.30,48.87,49.30,293
28-Jun-23,48.80,48.80,48.80,48.80,29280
23-Jun-23,48.14,48.14,48.12,48.12,6787
22-Jun-23,48.40,48.40,48.40,48.40,48
21-Jun-23,48.87,48.87,48.87,48.87,48
20-Jun-23,49.50,49.50,48.90,49.11,639
13-Jun-23,50.30,50.30,50.15,50.25,65772
12-Jun-23,50.84,50.84,50.30,50.30,252
09-Jun-23,50.40,50.43,50.40,50.43,252
03-May-23,46.61,46.89,46.61,46.89,2708
02-May-23,44.10,44.18,44.10,44.18,837
28-Apr-23,44.51,44.51,44.32,44.44,1109
27-Apr-23,46.00,46.00,46.00,46.00,46
26-Apr-23,46.61,46.61,46.61,46.61,93

*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