Cotação atual, histórico e gráfico do papel: O2NS34

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 O2NS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/07/2026	1,94%	1,09	57,18	57,74	56,82	57,74	8K	3
20/07/2026	-0,32%	-0,18	56,09	56,29	56,09	56,29	14K	3
17/07/2026	1,08%	0,60	56,27	55,00	54,16	56,27	2K	4
16/07/2026	-6,70%	-4,00	55,67	56,22	55,45	56,40	4K	10
15/07/2026	0,00%	0,00	59,67	59,67	59,67	59,67	5K	2
14/07/2026	2,88%	1,67	59,67	60,19	58,50	60,19	823	4
13/07/2026	-5,48%	-3,36	58,00	61,35	58,00	61,35	139K	11
10/07/2026	-4,68%	-3,01	61,36	63,08	60,60	63,08	332K	24
09/07/2026	10,03%	5,87	64,37	62,53	62,53	65,52	400K	21
08/07/2026	0,09%	0,05	58,50	58,00	58,00	58,50	11K	4
07/07/2026	-4,42%	-2,70	58,45	58,00	57,98	58,91	14K	14
06/07/2026	-3,70%	-2,35	61,15	61,14	61,14	63,00	228K	17
03/07/2026	8,68%	5,07	63,50	58,00	58,00	63,50	2K	5
02/07/2026	-6,59%	-4,12	58,43	60,00	58,43	60,00	10K	4
01/07/2026	1,61%	0,99	62,55	61,56	61,56	62,60	78K	13
30/06/2026	6,89%	3,97	61,56	58,17	57,59	61,56	69K	18
29/06/2026	-2,83%	-1,68	57,59	58,62	56,33	58,62	27K	14
26/06/2026	-22,58%	-17,29	59,27	61,25	57,77	61,53	96K	37
25/06/2026	3,46%	2,56	76,56	77,60	76,56	78,40	97K	3
24/06/2026	-2,63%	-2,00	74,00	77,28	74,00	77,28	75K	5
23/06/2026	-9,18%	-7,68	76,00	78,00	76,00	78,00	127K	12
22/06/2026	4,37%	3,50	83,68	80,00	80,00	84,00	12K	15
19/06/2026	2,01%	1,58	80,18	80,35	76,07	80,73	19K	9
18/06/2026	7,63%	5,57	78,60	78,57	76,99	78,60	46K	12
17/06/2026	-3,91%	-2,97	73,03	73,36	73,03	73,36	24K	3
16/06/2026	-3,42%	-2,69	76,00	79,12	76,00	80,07	35K	16
15/06/2026	6,17%	4,57	78,69	78,20	78,20	78,69	7K	4
12/06/2026	2,40%	1,74	74,12	73,54	73,23	75,04	555K	13
11/06/2026	1,79%	1,27	72,38	73,26	72,38	73,26	83K	2
10/06/2026	-3,47%	-2,56	71,11	71,22	71,11	71,22	57K	2
09/06/2026	-6,69%	-5,28	73,67	77,37	70,72	79,66	25K	13
08/06/2026	3,88%	2,95	78,95	76,00	76,00	80,02	12K	15
05/06/2026	-10,75%	-9,15	76,00	81,03	76,00	81,03	6K	7
03/06/2026	6,53%	5,22	85,15	82,20	82,20	85,27	166K	9
02/06/2026	6,08%	4,58	79,93	77,87	77,87	79,93	4K	3
01/06/2026	-0,53%	-0,40	75,35	75,09	74,68	75,45	125K	7
29/05/2026	-3,29%	-2,58	75,75	79,04	75,75	79,12	12K	6
28/05/2026	-0,47%	-0,37	78,33	78,70	76,77	79,12	13K	9
27/05/2026	-2,32%	-1,87	78,70	83,70	76,80	83,70	613K	55
26/05/2026	7,61%	5,70	80,57	77,00	76,33	80,95	284K	22
25/05/2026	6,97%	4,88	74,87	74,29	74,29	74,87	20K	7
22/05/2026	3,31%	2,24	69,99	69,99	69,99	69,99	69	1
21/05/2026	-1,84%	-1,27	67,75	67,98	67,75	67,98	271	3
20/05/2026	3,11%	2,08	69,02	69,01	68,15	69,02	342	3
19/05/2026	-5,33%	-3,77	66,94	67,45	66,94	67,45	2K	2
18/05/2026	-1,94%	-1,40	70,71	72,16	70,71	72,23	2K	4
15/05/2026	-1,97%	-1,45	72,11	71,34	71,34	72,11	21K	2
14/05/2026	2,10%	1,51	73,56	72,62	71,29	73,95	111K	8
13/05/2026	15,50%	9,67	72,05	70,39	70,08	72,05	16K	3
12/05/2026	-2,58%	-1,65	62,38	61,75	61,00	62,38	31K	4
11/05/2026	1,67%	1,05	64,03	63,50	63,50	64,03	7K	2
08/05/2026	2,51%	1,54	62,98	62,94	62,80	63,06	165K	5
07/05/2026	-2,46%	-1,55	61,44	61,44	61,44	61,44	491	1
06/05/2026	1,32%	0,82	62,99	62,99	62,99	62,99	62	1
05/05/2026	-2,06%	-1,31	62,17	60,26	60,16	64,13	35K	7
04/05/2026	0,38%	0,24	63,48	65,00	63,48	65,00	12K	4
30/04/2026	2,51%	1,55	63,24	63,24	63,24	63,24	1K	1
29/04/2026	5,81%	3,39	61,69	62,60	61,49	62,60	9K	5
28/04/2026	7,45%	4,04	58,30	58,14	58,08	58,30	465	5
22/04/2026	3,20%	1,68	54,26	54,27	54,26	54,27	51K	2
20/04/2026	6,42%	3,17	52,58	52,56	52,56	52,58	42K	2
16/04/2026	10,27%	4,60	49,41	48,07	48,07	49,41	13K	3
15/04/2026	2,87%	1,25	44,81	44,81	44,81	44,81	179	1
09/04/2026	7,48%	3,03	43,56	43,57	43,56	43,57	2K	4
06/04/2026	3,05%	1,20	40,53	40,13	40,13	40,53	201	2
31/03/2026	2,10%	0,81	39,33	39,33	39,33	39,33	235	1
27/03/2026	-6,25%	-2,57	38,52	38,52	38,52	38,52	77	1
25/03/2026	0,46%	0,19	41,09	41,09	41,09	41,09	328	1
24/03/2026	4,02%	1,58	40,90	38,53	38,53	40,93	12K	3
20/03/2026	1,60%	0,62	39,32	39,68	39,31	39,68	8K	4
19/03/2026	-3,30%	-1,32	38,70	39,76	38,70	39,76	14K	7
18/03/2026	0,83%	0,33	40,02	39,73	39,73	40,02	4K	2
17/03/2026	0,00%	0,00	39,69	39,65	39,65	39,69	4K	3
16/03/2026	3,58%	1,37	39,69	39,09	39,09	39,69	8K	5
13/03/2026	1,51%	0,57	38,32	38,55	38,32	38,55	12K	4
12/03/2026	-41,91%	-27,24	37,75	39,40	37,73	39,40	87K	22
11/03/2026	68,02%	26,31	64,99	38,68	38,68	64,99	103	2
10/03/2026	3,42%	1,28	38,68	38,68	38,68	38,68	38	1
09/03/2026	-2,09%	-0,80	37,40	36,40	36,40	37,40	9K	3
06/03/2026	-3,41%	-1,35	38,20	38,75	38,20	38,75	53K	7
05/03/2026	-15,11%	-7,04	39,55	40,00	39,48	40,00	28K	5
26/02/2026	1,02%	0,47	46,59	46,59	46,59	46,59	46	1
18/02/2026	0,00%	0,00	46,12	46,12	46,12	46,12	7K	1
12/02/2026	2,49%	1,12	46,12	44,95	44,95	47,64	9K	5
11/02/2026	6,11%	2,59	45,00	45,00	45,00	45,00	45	1
09/02/2026	3,01%	1,24	42,41	42,41	42,41	42,41	424	1
05/02/2026	0,41%	0,17	41,17	41,17	41,17	41,17	5K	1
02/02/2026	2,04%	0,82	41,00	40,76	40,76	41,00	1K	2
30/01/2026	-1,62%	-0,66	40,18	40,18	40,18	40,18	40	1
29/01/2026	-2,53%	-1,06	40,84	41,19	40,84	41,19	1K	2
28/01/2026	3,76%	1,52	41,90	41,90	41,90	41,90	2K	1
26/01/2026	-5,30%	-2,26	40,38	40,38	40,38	40,38	8K	2
22/01/2026	2,03%	0,85	42,64	42,64	42,64	42,64	426	1
21/01/2026	3,72%	1,50	41,79	41,79	41,79	41,79	5K	1
20/01/2026	0,98%	0,39	40,29	40,29	40,29	40,29	362	1
19/01/2026	-3,41%	-1,41	39,90	41,35	39,90	41,35	1K	5
15/01/2026	4,95%	1,95	41,31	41,31	41,31	41,31	50K	1
12/01/2026	-3,74%	-1,53	39,36	41,44	39,36	41,64	101K	5
07/01/2026	-1,33%	-0,55	40,89	40,89	40,89	40,89	2K	2
06/01/2026	4,15%	1,65	41,44	40,63	40,28	41,44	91K	4
05/01/2026	3,06%	1,18	39,79	39,79	39,79	39,79	39	1
02/01/2026	3,43%	1,28	38,61	38,45	38,45	38,61	20K	2
30/12/2025	-1,03%	-0,39	37,33	37,33	37,33	37,33	29K	1
29/12/2025	-1,85%	-0,71	37,72	38,02	37,72	38,02	23K	3
23/12/2025	-1,54%	-0,60	38,43	38,24	38,24	38,50	692	3
22/12/2025	3,86%	1,45	39,03	39,03	39,03	39,03	43K	1
19/12/2025	-1,85%	-0,71	37,58	37,58	37,58	37,58	32K	1
18/12/2025	1,00%	0,38	38,29	38,29	38,29	38,29	76	1
12/12/2025	-1,76%	-0,68	37,91	37,91	37,91	37,91	10K	2
09/12/2025	2,74%	1,03	38,59	38,59	38,59	38,59	14K	1
05/12/2025	-0,11%	-0,04	37,56	37,77	37,56	37,96	91K	3
04/12/2025	-0,66%	-0,25	37,60	38,23	37,60	38,23	46K	2
03/12/2025	9,42%	3,26	37,85	34,94	34,94	37,85	2K	5
02/12/2025	4,38%	1,45	34,59	34,17	34,17	34,59	376	2
26/11/2025	2,57%	0,83	33,14	32,71	32,71	33,14	230	5
25/11/2025	5,87%	1,79	32,31	31,69	31,69	32,31	159	2
21/11/2025	0,00%	0,00	30,52	30,52	30,52	30,52	30	1
18/11/2025	-1,80%	-0,56	30,52	30,52	30,52	30,52	9K	2
14/11/2025	-3,57%	-1,15	31,08	31,32	31,08	31,32	76K	5
13/11/2025	-1,07%	-0,35	32,23	32,23	32,23	32,23	966	1
12/11/2025	0,87%	0,28	32,58	32,71	32,58	32,71	40K	2
10/11/2025	3,16%	0,99	32,30	32,30	32,30	32,30	64	1
07/11/2025	-2,55%	-0,82	31,31	31,19	31,19	31,31	1K	3
06/11/2025	-2,34%	-0,77	32,13	33,15	32,13	33,30	91K	8
05/11/2025	-0,30%	-0,10	32,90	32,90	32,90	32,90	32	1
04/11/2025	-2,74%	-0,93	33,00	33,93	33,00	33,93	1K	2
03/11/2025	-2,50%	-0,87	33,93	33,60	33,60	33,93	41K	3
31/10/2025	0,90%	0,31	34,80	34,80	34,80	34,80	1K	1
30/10/2025	-0,49%	-0,17	34,49	34,66	34,49	34,66	69	2
29/10/2025	-0,43%	-0,15	34,66	34,66	34,66	34,66	277	1
23/10/2025	-3,09%	-1,11	34,81	34,81	34,81	34,81	278	1
22/10/2025	0,00%	0,00	35,92	35,92	35,92	35,92	4K	1
20/10/2025	3,70%	1,28	35,92	35,92	35,92	35,92	43K	1
15/10/2025	-	-	34,64	34,64	34,64	34,64	2K	1

Date,Open,High,Low,Close,Volume
21-Jul-26,57.74,57.74,56.82,57.18,7535
20-Jul-26,56.29,56.29,56.09,56.09,14184
17-Jul-26,55.00,56.27,54.16,56.27,1717
16-Jul-26,56.22,56.40,55.45,55.67,4195
15-Jul-26,59.67,59.67,59.67,59.67,4773
14-Jul-26,60.19,60.19,58.50,59.67,823
13-Jul-26,61.35,61.35,58.00,58.00,138718
10-Jul-26,63.08,63.08,60.60,61.36,332432
09-Jul-26,62.53,65.52,62.53,64.37,400496
08-Jul-26,58.00,58.50,58.00,58.50,11090
07-Jul-26,58.00,58.91,57.98,58.45,14231
06-Jul-26,61.14,63.00,61.14,61.15,228344
03-Jul-26,58.00,63.50,58.00,63.50,1916
02-Jul-26,60.00,60.00,58.43,58.43,9771
01-Jul-26,61.56,62.60,61.56,62.55,78375
30-Jun-26,58.17,61.56,57.59,61.56,68600
29-Jun-26,58.62,58.62,56.33,57.59,27115
26-Jun-26,61.25,61.53,57.77,59.27,96170
25-Jun-26,77.60,78.40,76.56,76.56,96711
24-Jun-26,77.28,77.28,74.00,74.00,74902
23-Jun-26,78.00,78.00,76.00,76.00,127120
22-Jun-26,80.00,84.00,80.00,83.68,12210
19-Jun-26,80.35,80.73,76.07,80.18,19209
18-Jun-26,78.57,78.60,76.99,78.60,45647
17-Jun-26,73.36,73.36,73.03,73.03,24354
16-Jun-26,79.12,80.07,76.00,76.00,35495
15-Jun-26,78.20,78.69,78.20,78.69,6759
12-Jun-26,73.54,75.04,73.23,74.12,554652
11-Jun-26,73.26,73.26,72.38,72.38,82837
10-Jun-26,71.22,71.22,71.11,71.11,57047
09-Jun-26,77.37,79.66,70.72,73.67,24893
08-Jun-26,76.00,80.02,76.00,78.95,11982
05-Jun-26,81.03,81.03,76.00,76.00,5980
03-Jun-26,82.20,85.27,82.20,85.15,166460
02-Jun-26,77.87,79.93,77.87,79.93,3973
01-Jun-26,75.09,75.45,74.68,75.35,124682
29-May-26,79.04,79.12,75.75,75.75,11564
28-May-26,78.70,79.12,76.77,78.33,12838
27-May-26,83.70,83.70,76.80,78.70,612932
26-May-26,77.00,80.95,76.33,80.57,283791
25-May-26,74.29,74.87,74.29,74.87,19933
22-May-26,69.99,69.99,69.99,69.99,69
21-May-26,67.98,67.98,67.75,67.75,271
20-May-26,69.01,69.02,68.15,69.02,342
19-May-26,67.45,67.45,66.94,66.94,1545
18-May-26,72.16,72.23,70.71,70.71,2348
15-May-26,71.34,72.11,71.34,72.11,20760
14-May-26,72.62,73.95,71.29,73.56,110713
13-May-26,70.39,72.05,70.08,72.05,16411
12-May-26,61.75,62.38,61.00,62.38,30923
11-May-26,63.50,64.03,63.50,64.03,6604
08-May-26,62.94,63.06,62.80,62.98,165122
07-May-26,61.44,61.44,61.44,61.44,491
06-May-26,62.99,62.99,62.99,62.99,62
05-May-26,60.26,64.13,60.16,62.17,35165
04-May-26,65.00,65.00,63.48,63.48,11599
30-Apr-26,63.24,63.24,63.24,63.24,1264
29-Apr-26,62.60,62.60,61.49,61.69,9193
28-Apr-26,58.14,58.30,58.08,58.30,465
22-Apr-26,54.27,54.27,54.26,54.26,50848
20-Apr-26,52.56,52.58,52.56,52.58,42063
16-Apr-26,48.07,49.41,48.07,49.41,13079
15-Apr-26,44.81,44.81,44.81,44.81,179
09-Apr-26,43.57,43.57,43.56,43.56,1786
06-Apr-26,40.13,40.53,40.13,40.53,201
31-Mar-26,39.33,39.33,39.33,39.33,235
27-Mar-26,38.52,38.52,38.52,38.52,77
25-Mar-26,41.09,41.09,41.09,41.09,328
24-Mar-26,38.53,40.93,38.53,40.90,12365
20-Mar-26,39.68,39.68,39.31,39.32,8025
19-Mar-26,39.76,39.76,38.70,38.70,14383
18-Mar-26,39.73,40.02,39.73,40.02,4013
17-Mar-26,39.65,39.69,39.65,39.69,4364
16-Mar-26,39.09,39.69,39.09,39.69,8408
13-Mar-26,38.55,38.55,38.32,38.32,11752
12-Mar-26,39.40,39.40,37.73,37.75,86657
11-Mar-26,38.68,64.99,38.68,64.99,103
10-Mar-26,38.68,38.68,38.68,38.68,38
09-Mar-26,36.40,37.40,36.40,37.40,8725
06-Mar-26,38.75,38.75,38.20,38.20,52642
05-Mar-26,40.00,40.00,39.48,39.55,27692
26-Feb-26,46.59,46.59,46.59,46.59,46
18-Feb-26,46.12,46.12,46.12,46.12,7148
12-Feb-26,44.95,47.64,44.95,46.12,8676
11-Feb-26,45.00,45.00,45.00,45.00,45
09-Feb-26,42.41,42.41,42.41,42.41,424
05-Feb-26,41.17,41.17,41.17,41.17,5146
02-Feb-26,40.76,41.00,40.76,41.00,1224
30-Jan-26,40.18,40.18,40.18,40.18,40
29-Jan-26,41.19,41.19,40.84,40.84,1392
28-Jan-26,41.90,41.90,41.90,41.90,2095
26-Jan-26,40.38,40.38,40.38,40.38,7954
22-Jan-26,42.64,42.64,42.64,42.64,426
21-Jan-26,41.79,41.79,41.79,41.79,5223
20-Jan-26,40.29,40.29,40.29,40.29,362
19-Jan-26,41.35,41.35,39.90,39.90,1388
15-Jan-26,41.31,41.31,41.31,41.31,50026
12-Jan-26,41.44,41.64,39.36,39.36,100536
07-Jan-26,40.89,40.89,40.89,40.89,1594
06-Jan-26,40.63,41.44,40.28,41.44,91074
05-Jan-26,39.79,39.79,39.79,39.79,39
02-Jan-26,38.45,38.61,38.45,38.61,19997
30-Dec-25,37.33,37.33,37.33,37.33,28744
29-Dec-25,38.02,38.02,37.72,37.72,22782
23-Dec-25,38.24,38.50,38.24,38.43,692
22-Dec-25,39.03,39.03,39.03,39.03,42815
19-Dec-25,37.58,37.58,37.58,37.58,31642
18-Dec-25,38.29,38.29,38.29,38.29,76
12-Dec-25,37.91,37.91,37.91,37.91,9667
09-Dec-25,38.59,38.59,38.59,38.59,14162
05-Dec-25,37.77,37.96,37.56,37.56,91300
04-Dec-25,38.23,38.23,37.60,37.60,45571
03-Dec-25,34.94,37.85,34.94,37.85,1903
02-Dec-25,34.17,34.59,34.17,34.59,376
26-Nov-25,32.71,33.14,32.71,33.14,230
25-Nov-25,31.69,32.31,31.69,32.31,159
21-Nov-25,30.52,30.52,30.52,30.52,30
18-Nov-25,30.52,30.52,30.52,30.52,8545
14-Nov-25,31.32,31.32,31.08,31.08,75659
13-Nov-25,32.23,32.23,32.23,32.23,966
12-Nov-25,32.71,32.71,32.58,32.58,39519
10-Nov-25,32.30,32.30,32.30,32.30,64
07-Nov-25,31.19,31.31,31.19,31.31,1220
06-Nov-25,33.15,33.30,32.13,32.13,90830
05-Nov-25,32.90,32.90,32.90,32.90,32
04-Nov-25,33.93,33.93,33.00,33.00,1149
03-Nov-25,33.60,33.93,33.60,33.93,40757
31-Oct-25,34.80,34.80,34.80,34.80,1044
30-Oct-25,34.66,34.66,34.49,34.49,69
29-Oct-25,34.66,34.66,34.66,34.66,277
23-Oct-25,34.81,34.81,34.81,34.81,278
22-Oct-25,35.92,35.92,35.92,35.92,3592
20-Oct-25,35.92,35.92,35.92,35.92,43499
15-Oct-25,34.64,34.64,34.64,34.64,1732

*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: O2NS34