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
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	5,17%	2,29	46,61	46,61	46,61	46,61	93	1
25/04/2023	-2,70%	-1,23	44,32	44,32	44,32	44,32	2K	2
24/04/2023	1,22%	0,55	45,55	45,55	45,55	45,55	728	1
20/04/2023	1,01%	0,45	45,00	45,00	45,00	45,00	810	1
19/04/2023	0,16%	0,07	44,55	44,55	44,55	44,55	44	1
18/04/2023	-2,50%	-1,14	44,48	45,63	44,48	45,63	493	10
17/04/2023	0,57%	0,26	45,62	45,62	45,62	45,62	2K	1
14/04/2023	-1,13%	-0,52	45,36	45,40	45,36	45,40	453	2
06/04/2023	-0,04%	-0,02	45,88	45,88	45,88	45,88	91	1
05/04/2023	2,00%	0,90	45,90	45,00	45,00	45,90	501	3
04/04/2023	-0,55%	-0,25	45,00	45,25	45,00	45,25	16K	3
03/04/2023	-2,50%	-1,16	45,25	46,53	45,25	46,53	457	3
30/03/2023	0,13%	0,06	46,41	46,41	46,41	46,41	5K	1
29/03/2023	0,87%	0,40	46,35	46,04	46,04	46,35	138	2
28/03/2023	-1,42%	-0,66	45,95	46,61	45,89	46,61	23K	4
27/03/2023	-5,84%	-2,89	46,61	46,61	46,61	46,61	46	1
16/03/2023	-1,32%	-0,66	49,50	49,50	49,50	49,50	26K	1
15/03/2023	0,16%	0,08	50,16	50,16	50,16	50,16	50	1
14/03/2023	3,19%	1,55	50,08	48,86	48,86	50,08	589	2
13/03/2023	0,02%	0,01	48,53	48,53	48,53	48,53	97	1
09/03/2023	0,56%	0,27	48,52	48,52	48,52	48,52	194	1
08/03/2023	3,14%	1,47	48,25	48,25	48,25	48,25	48	1
02/03/2023	2,52%	1,15	46,78	46,81	46,78	46,81	702	2
01/03/2023	-3,22%	-1,52	45,63	47,15	45,63	47,15	2K	4
28/02/2023	0,38%	0,18	47,15	47,16	47,15	47,16	565	3
27/02/2023	1,10%	0,51	46,97	46,93	46,93	46,97	281	2
24/02/2023	-0,54%	-0,25	46,46	46,52	46,16	46,52	24K	6
23/02/2023	-0,19%	-0,09	46,71	46,71	46,71	46,71	93	1
22/02/2023	-3,58%	-1,74	46,80	48,53	46,80	48,53	40K	2
17/02/2023	-0,94%	-0,46	48,54	48,54	48,54	48,54	388	1
15/02/2023	0,51%	0,25	49,00	49,00	49,00	49,00	1K	2
14/02/2023	-0,59%	-0,29	48,75	48,60	48,60	48,80	974	4
13/02/2023	1,11%	0,54	49,04	49,30	49,04	49,30	539	3
09/02/2023	-0,47%	-0,23	48,50	48,50	48,50	48,50	388	1
08/02/2023	0,87%	0,42	48,73	48,73	48,73	48,73	974	1
07/02/2023	-1,49%	-0,73	48,31	48,30	48,30	48,31	483	2
06/02/2023	-0,93%	-0,46	49,04	48,50	48,50	49,04	487	2
03/02/2023	-1,24%	-0,62	49,50	49,50	49,50	49,50	3K	4
02/02/2023	1,19%	0,59	50,12	50,12	50,12	50,12	200	1
01/02/2023	-0,34%	-0,17	49,53	49,34	49,12	49,53	345	3
30/01/2023	2,60%	1,26	49,70	49,70	49,70	49,70	49	1
26/01/2023	1,34%	0,64	48,44	47,70	47,70	48,44	3K	3
25/01/2023	-1,14%	-0,55	47,80	48,80	47,80	48,80	531	4
18/01/2023	0,31%	0,15	48,35	48,35	48,35	48,35	145	1
17/01/2023	-0,25%	-0,12	48,20	48,20	48,20	48,20	96	1
16/01/2023	0,67%	0,32	48,32	48,32	48,32	48,32	144	1
13/01/2023	-0,21%	-0,10	48,00	48,00	48,00	48,00	192	1
12/01/2023	0,00%	0,00	48,10	48,10	48,10	48,10	865	1
11/01/2023	5,02%	2,30	48,10	48,10	48,10	48,10	240	3
10/01/2023	-8,03%	-4,00	45,80	49,30	45,80	49,30	2K	10
09/01/2023	-1,58%	-0,80	49,80	49,80	49,80	49,80	249	1
05/01/2023	-0,24%	-0,12	50,60	50,60	50,60	50,60	50	1
03/01/2023	2,82%	1,39	50,72	50,72	50,72	50,72	2K	1
02/01/2023	-	-	49,33	49,33	49,33	49,33	493	1

Date,Open,High,Low,Close,Volume
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
25-Apr-23,44.32,44.32,44.32,44.32,1994
24-Apr-23,45.55,45.55,45.55,45.55,728
20-Apr-23,45.00,45.00,45.00,45.00,810
19-Apr-23,44.55,44.55,44.55,44.55,44
18-Apr-23,45.63,45.63,44.48,44.48,493
17-Apr-23,45.62,45.62,45.62,45.62,2098
14-Apr-23,45.40,45.40,45.36,45.36,453
06-Apr-23,45.88,45.88,45.88,45.88,91
05-Apr-23,45.00,45.90,45.00,45.90,501
04-Apr-23,45.25,45.25,45.00,45.00,16108
03-Apr-23,46.53,46.53,45.25,45.25,457
30-Mar-23,46.41,46.41,46.41,46.41,5105
29-Mar-23,46.04,46.35,46.04,46.35,138
28-Mar-23,46.61,46.61,45.89,45.95,22930
27-Mar-23,46.61,46.61,46.61,46.61,46
16-Mar-23,49.50,49.50,49.50,49.50,26235
15-Mar-23,50.16,50.16,50.16,50.16,50
14-Mar-23,48.86,50.08,48.86,50.08,589
13-Mar-23,48.53,48.53,48.53,48.53,97
09-Mar-23,48.52,48.52,48.52,48.52,194
08-Mar-23,48.25,48.25,48.25,48.25,48
02-Mar-23,46.81,46.81,46.78,46.78,702
01-Mar-23,47.15,47.15,45.63,45.63,1714
28-Feb-23,47.16,47.16,47.15,47.15,565
27-Feb-23,46.93,46.97,46.93,46.97,281
24-Feb-23,46.52,46.52,46.16,46.46,23508
23-Feb-23,46.71,46.71,46.71,46.71,93
22-Feb-23,48.53,48.53,46.80,46.80,40271
17-Feb-23,48.54,48.54,48.54,48.54,388
15-Feb-23,49.00,49.00,49.00,49.00,1421
14-Feb-23,48.60,48.80,48.60,48.75,974
13-Feb-23,49.30,49.30,49.04,49.04,539
09-Feb-23,48.50,48.50,48.50,48.50,388
08-Feb-23,48.73,48.73,48.73,48.73,974
07-Feb-23,48.30,48.31,48.30,48.31,483
06-Feb-23,48.50,49.04,48.50,49.04,487
03-Feb-23,49.50,49.50,49.50,49.50,2524
02-Feb-23,50.12,50.12,50.12,50.12,200
01-Feb-23,49.34,49.53,49.12,49.53,345
30-Jan-23,49.70,49.70,49.70,49.70,49
26-Jan-23,47.70,48.44,47.70,48.44,2865
25-Jan-23,48.80,48.80,47.80,47.80,531
18-Jan-23,48.35,48.35,48.35,48.35,145
17-Jan-23,48.20,48.20,48.20,48.20,96
16-Jan-23,48.32,48.32,48.32,48.32,144
13-Jan-23,48.00,48.00,48.00,48.00,192
12-Jan-23,48.10,48.10,48.10,48.10,865
11-Jan-23,48.10,48.10,48.10,48.10,240
10-Jan-23,49.30,49.30,45.80,45.80,2371
09-Jan-23,49.80,49.80,49.80,49.80,249
05-Jan-23,50.60,50.60,50.60,50.60,50
03-Jan-23,50.72,50.72,50.72,50.72,1521
02-Jan-23,49.33,49.33,49.33,49.33,493

*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