Cotação atual, histórico e gráfico do papel: ODPV3

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 ODPV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	0,84%	0,09	10,83	10,80	10,70	10,94	10M	3.559
17/04/2024	-1,29%	-0,14	10,74	10,88	10,49	10,95	11M	3.029
16/04/2024	1,02%	0,11	10,88	10,71	10,57	10,92	15M	4.061
15/04/2024	-7,71%	-0,90	10,77	10,90	10,68	10,92	23M	5.720
12/04/2024	1,13%	0,13	11,67	11,70	11,50	11,75	25M	5.814
11/04/2024	-1,54%	-0,18	11,54	11,78	11,48	11,78	21M	4.385
10/04/2024	-0,09%	-0,01	11,72	11,75	11,50	11,82	31M	6.374
09/04/2024	-2,41%	-0,29	11,73	12,01	11,66	12,03	16M	4.378
08/04/2024	0,42%	0,05	12,02	12,02	11,80	12,07	22M	7.055
05/04/2024	0,17%	0,02	11,97	12,03	11,90	12,06	6M	1.550
04/04/2024	0,50%	0,06	11,95	12,30	11,89	12,61	14M	3.339

03/04/2024	-1,25%	-0,15	11,89	12,05	11,77	12,18	15M	5.178
02/04/2024	-1,39%	-0,17	12,04	12,12	11,88	12,22	20M	4.539
01/04/2024	0,41%	0,05	12,21	12,16	12,03	12,22	11M	2.971
28/03/2024	1,08%	0,13	12,16	12,03	11,68	12,26	39M	7.063
27/03/2024	3,98%	0,46	12,03	11,46	11,46	12,03	28M	5.105
26/03/2024	-3,42%	-0,41	11,57	11,97	11,46	12,03	16M	4.185
25/03/2024	-5,15%	-0,65	11,98	12,62	11,98	12,62	9M	1.707
22/03/2024	0,00%	0,00	12,63	12,60	12,56	12,65	10M	3.468
21/03/2024	-0,55%	-0,07	12,63	12,71	12,49	12,74	11M	2.508
20/03/2024	0,00%	0,00	12,70	12,71	12,68	12,75	23M	3.966
19/03/2024	-0,39%	-0,05	12,70	12,80	12,60	12,80	11M	2.644
18/03/2024	0,16%	0,02	12,75	12,73	12,66	12,88	13M	2.597
15/03/2024	-0,55%	-0,07	12,73	12,71	12,68	12,85	20M	2.938
14/03/2024	-1,54%	-0,20	12,80	13,00	12,61	13,00	24M	4.498
13/03/2024	0,39%	0,05	13,00	12,99	12,81	13,05	14M	3.368
12/03/2024	0,00%	0,00	12,95	13,00	12,92	13,02	7M	2.178
11/03/2024	-0,84%	-0,11	12,95	13,02	12,91	13,05	23M	4.165
08/03/2024	1,95%	0,25	13,06	12,65	12,60	13,08	22M	5.354
07/03/2024	0,87%	0,11	12,81	12,75	12,69	12,88	24M	5.484
06/03/2024	1,20%	0,15	12,70	12,60	12,54	12,82	46M	10.196
05/03/2024	1,37%	0,17	12,55	12,44	12,40	12,62	31M	4.834
04/03/2024	-1,04%	-0,13	12,38	12,51	12,22	12,83	35M	7.497
01/03/2024	3,82%	0,46	12,51	12,06	12,03	12,63	30M	11.812
29/02/2024	-0,17%	-0,02	12,05	12,00	11,79	12,32	26M	4.208
28/02/2024	-1,71%	-0,21	12,07	12,20	11,99	12,32	24M	5.662
27/02/2024	1,07%	0,13	12,28	12,20	11,95	12,28	37M	6.585
26/02/2024	-5,08%	-0,65	12,15	12,80	12,13	12,80	13M	3.752
23/02/2024	-2,29%	-0,30	12,80	13,07	12,77	13,07	6M	2.009
22/02/2024	-0,15%	-0,02	13,10	13,15	12,93	13,17	10M	2.788
21/02/2024	0,92%	0,12	13,12	13,02	12,92	13,18	10M	2.902
20/02/2024	0,00%	0,00	13,00	12,98	12,92	13,04	17M	4.637
19/02/2024	-1,52%	-0,20	13,00	13,20	12,88	13,22	8M	1.973
16/02/2024	0,00%	0,00	13,20	13,20	12,88	13,25	9M	2.007
15/02/2024	0,38%	0,05	13,20	13,06	12,94	13,23	41M	4.875
14/02/2024	-0,08%	-0,01	13,15	13,14	13,07	13,27	42M	6.350
09/02/2024	-0,15%	-0,02	13,16	13,18	13,11	13,37	18M	5.543
08/02/2024	0,38%	0,05	13,18	13,12	12,81	13,18	50M	5.583
07/02/2024	1,78%	0,23	13,13	12,74	12,73	13,13	30M	4.924
06/02/2024	-0,77%	-0,10	12,90	13,00	12,85	13,06	48M	9.663
05/02/2024	3,01%	0,38	13,00	12,60	12,52	13,02	88M	16.236
02/02/2024	3,10%	0,38	12,62	12,19	12,19	12,62	33M	6.341
01/02/2024	1,32%	0,16	12,24	12,03	11,99	12,39	27M	6.052
31/01/2024	0,67%	0,08	12,08	11,95	11,85	12,25	12M	3.950
30/01/2024	-0,91%	-0,11	12,00	12,00	11,80	12,12	78M	10.668
29/01/2024	2,37%	0,28	12,11	11,83	11,75	12,24	67M	6.587
26/01/2024	0,85%	0,10	11,83	11,83	11,74	12,03	14M	3.755
25/01/2024	-2,25%	-0,27	11,73	12,00	11,70	12,10	9M	2.847
24/01/2024	1,44%	0,17	12,00	11,98	11,87	12,08	26M	9.028
23/01/2024	1,72%	0,20	11,83	11,64	11,64	11,89	8M	2.973
22/01/2024	-3,57%	-0,43	11,63	12,06	11,62	12,06	16M	4.505
19/01/2024	2,20%	0,26	12,06	11,82	11,65	12,10	15M	3.834
18/01/2024	-1,50%	-0,18	11,80	12,06	11,76	12,06	11M	4.408
17/01/2024	0,17%	0,02	11,98	11,88	11,77	12,11	13M	4.270
16/01/2024	-0,33%	-0,04	11,96	11,96	11,82	11,99	10M	3.961
15/01/2024	0,00%	0,00	12,00	12,01	11,91	12,14	25M	3.188
12/01/2024	0,33%	0,04	12,00	11,95	11,87	12,08	59M	6.848
11/01/2024	-0,17%	-0,02	11,96	11,95	11,77	12,40	30M	3.195
10/01/2024	1,10%	0,13	11,98	11,85	11,80	12,14	29M	3.026
09/01/2024	-3,74%	-0,46	11,85	12,13	11,69	12,20	42M	7.922
08/01/2024	4,06%	0,48	12,31	11,83	11,80	12,31	19M	6.007
05/01/2024	2,96%	0,34	11,83	11,50	11,39	11,93	18M	4.512
04/01/2024	2,22%	0,25	11,49	11,25	11,20	11,52	17M	3.374
03/01/2024	0,36%	0,04	11,24	11,20	11,14	11,32	7M	3.263
02/01/2024	-3,61%	-0,42	11,20	11,61	11,13	11,65	16M	7.667
28/12/2023	-0,85%	-0,10	11,62	11,71	11,56	11,71	6M	2.038
27/12/2023	-0,59%	-0,07	11,72	11,79	11,52	11,80	14M	5.789
26/12/2023	-0,76%	-0,09	11,79	11,88	11,74	12,03	7M	3.194
22/12/2023	-0,08%	-0,01	11,88	11,89	11,83	12,10	12M	3.502
21/12/2023	0,51%	0,06	11,89	11,94	11,79	12,04	13M	4.544
20/12/2023	0,42%	0,05	11,83	11,78	11,74	11,95	10M	3.636
19/12/2023	0,34%	0,04	11,78	11,74	11,63	11,85	10M	4.208
18/12/2023	3,25%	0,37	11,74	11,37	11,33	11,75	13M	1.997
15/12/2023	-0,96%	-0,11	11,37	11,60	11,28	11,60	14M	3.550
14/12/2023	0,26%	0,03	11,48	11,45	11,43	11,66	17M	7.266
13/12/2023	2,51%	0,28	11,45	11,21	11,07	11,57	18M	5.198
12/12/2023	0,09%	0,01	11,17	11,16	11,05	11,27	21M	7.209
11/12/2023	-0,98%	-0,11	11,16	11,24	11,07	11,34	6M	2.461
08/12/2023	0,27%	0,03	11,27	11,30	11,20	11,43	11M	3.689
07/12/2023	0,99%	0,11	11,24	11,13	11,12	11,39	8M	3.722
06/12/2023	0,72%	0,08	11,13	11,05	11,05	11,31	14M	4.308
05/12/2023	0,09%	0,01	11,05	10,99	10,99	11,23	7M	2.924
04/12/2023	-1,25%	-0,14	11,04	11,17	10,95	11,21	12M	3.208
01/12/2023	0,63%	0,07	11,18	11,05	11,00	11,19	11M	3.364
30/11/2023	0,82%	0,09	11,11	11,02	10,89	11,23	26M	9.148
29/11/2023	-2,56%	-0,29	11,02	11,41	11,00	11,41	19M	6.388
28/11/2023	1,80%	0,20	11,31	11,14	11,09	11,42	10M	4.159
27/11/2023	1,18%	0,13	11,11	10,94	10,94	11,17	10M	2.128
24/11/2023	0,18%	0,02	10,98	10,96	10,87	11,05	11M	5.432
23/11/2023	0,18%	0,02	10,96	10,90	10,77	11,03	8M	2.624
22/11/2023	-3,70%	-0,42	10,94	11,34	10,86	11,54	11M	4.656
21/11/2023	-1,22%	-0,14	11,36	11,40	11,29	11,49	11M	4.216
20/11/2023	0,79%	0,09	11,50	11,41	11,36	11,66	6M	2.509
17/11/2023	-3,14%	-0,37	11,41	11,78	11,41	11,93	16M	4.875
16/11/2023	-0,76%	-0,09	11,78	11,86	11,61	12,04	18M	8.696
14/11/2023	0,42%	0,05	11,87	11,78	11,71	12,22	24M	7.386
13/11/2023	-1,01%	-0,12	11,82	11,94	11,75	12,08	12M	4.644
10/11/2023	0,76%	0,09	11,94	11,90	11,76	12,04	28M	7.307
09/11/2023	-2,07%	-0,25	11,85	12,10	11,79	12,25	41M	5.223
08/11/2023	3,77%	0,44	12,10	11,61	11,61	12,23	34M	5.955
07/11/2023	0,09%	0,01	11,66	11,65	11,28	11,77	35M	7.068
06/11/2023	3,01%	0,34	11,65	11,39	11,26	11,73	49M	5.402
03/11/2023	5,01%	0,54	11,31	10,91	10,82	11,38	35M	7.858
01/11/2023	3,16%	0,33	10,77	10,44	10,44	10,80	20M	8.661
31/10/2023	2,35%	0,24	10,44	10,19	10,03	10,63	20M	6.635
30/10/2023	-1,83%	-0,19	10,20	10,40	10,15	10,40	11M	3.003
27/10/2023	-1,52%	-0,16	10,39	10,53	10,27	10,57	11M	4.176
26/10/2023	-0,38%	-0,04	10,55	10,59	10,46	10,74	10M	3.365
25/10/2023	-5,53%	-0,62	10,59	11,22	10,59	11,35	10M	3.584
24/10/2023	1,54%	0,17	11,21	11,10	10,93	11,31	13M	4.198
23/10/2023	3,08%	0,33	11,04	10,56	10,53	11,08	9M	2.969
20/10/2023	3,18%	0,33	10,71	10,41	10,26	10,71	10M	2.594
19/10/2023	-0,95%	-0,10	10,38	10,46	10,28	10,67	20M	4.485
18/10/2023	-0,95%	-0,10	10,48	10,53	10,28	10,58	18M	3.768
17/10/2023	-1,12%	-0,12	10,58	10,65	10,52	10,74	8M	3.512
16/10/2023	-1,11%	-0,12	10,70	10,90	10,54	10,90	6M	2.173
13/10/2023	-0,82%	-0,09	10,82	10,88	10,65	10,98	8M	3.470
11/10/2023	-1,09%	-0,12	10,91	11,06	10,80	11,07	6M	2.261
10/10/2023	3,28%	0,35	11,03	10,70	10,69	11,03	13M	3.857
09/10/2023	1,71%	0,18	10,68	10,48	10,41	10,71	10M	3.786
06/10/2023	-3,05%	-0,33	10,50	10,75	10,45	10,81	9M	2.700
05/10/2023	1,12%	0,12	10,83	10,70	10,64	10,90	11M	2.796
04/10/2023	-0,65%	-0,07	10,71	10,85	10,70	10,91	7M	2.309
03/10/2023	-	-	10,78	10,86	10,75	11,02	20M	5.922

Date,Open,High,Low,Close,Volume
18-Apr-24,10.80,10.94,10.70,10.83,10076946
17-Apr-24,10.88,10.95,10.49,10.74,10987986
16-Apr-24,10.71,10.92,10.57,10.88,14581386
15-Apr-24,10.90,10.92,10.68,10.77,22706632
12-Apr-24,11.70,11.75,11.50,11.67,25063692
11-Apr-24,11.78,11.78,11.48,11.54,21078785
10-Apr-24,11.75,11.82,11.50,11.72,30582484
09-Apr-24,12.01,12.03,11.66,11.73,15581424
08-Apr-24,12.02,12.07,11.80,12.02,22174939
05-Apr-24,12.03,12.06,11.90,11.97,5677786
04-Apr-24,12.30,12.61,11.89,11.95,13715190
03-Apr-24,12.05,12.18,11.77,11.89,14803646
02-Apr-24,12.12,12.22,11.88,12.04,19686572
01-Apr-24,12.16,12.22,12.03,12.21,11015162
28-Mar-24,12.03,12.26,11.68,12.16,39104523
27-Mar-24,11.46,12.03,11.46,12.03,28298674
26-Mar-24,11.97,12.03,11.46,11.57,16042067
25-Mar-24,12.62,12.62,11.98,11.98,8775440
22-Mar-24,12.60,12.65,12.56,12.63,10011723
21-Mar-24,12.71,12.74,12.49,12.63,11330499
20-Mar-24,12.71,12.75,12.68,12.70,22735631
19-Mar-24,12.80,12.80,12.60,12.70,11477873
18-Mar-24,12.73,12.88,12.66,12.75,13492577
15-Mar-24,12.71,12.85,12.68,12.73,19712686
14-Mar-24,13.00,13.00,12.61,12.80,24141637
13-Mar-24,12.99,13.05,12.81,13.00,13517314
12-Mar-24,13.00,13.02,12.92,12.95,7100264
11-Mar-24,13.02,13.05,12.91,12.95,23308107
08-Mar-24,12.65,13.08,12.60,13.06,21926253
07-Mar-24,12.75,12.88,12.69,12.81,24039070
06-Mar-24,12.60,12.82,12.54,12.70,46320598
05-Mar-24,12.44,12.62,12.40,12.55,30629854
04-Mar-24,12.51,12.83,12.22,12.38,34926905
01-Mar-24,12.06,12.63,12.03,12.51,29886684
29-Feb-24,12.00,12.32,11.79,12.05,26126268
28-Feb-24,12.20,12.32,11.99,12.07,24431984
27-Feb-24,12.20,12.28,11.95,12.28,37355256
26-Feb-24,12.80,12.80,12.13,12.15,13352456
23-Feb-24,13.07,13.07,12.77,12.80,5873009
22-Feb-24,13.15,13.17,12.93,13.10,10142070
21-Feb-24,13.02,13.18,12.92,13.12,10200331
20-Feb-24,12.98,13.04,12.92,13.00,17421749
19-Feb-24,13.20,13.22,12.88,13.00,8276770
16-Feb-24,13.20,13.25,12.88,13.20,9434033
15-Feb-24,13.06,13.23,12.94,13.20,40949212
14-Feb-24,13.14,13.27,13.07,13.15,41563395
09-Feb-24,13.18,13.37,13.11,13.16,18484645
08-Feb-24,13.12,13.18,12.81,13.18,49921810
07-Feb-24,12.74,13.13,12.73,13.13,30079344
06-Feb-24,13.00,13.06,12.85,12.90,48464265
05-Feb-24,12.60,13.02,12.52,13.00,87625074
02-Feb-24,12.19,12.62,12.19,12.62,33034790
01-Feb-24,12.03,12.39,11.99,12.24,26695203
31-Jan-24,11.95,12.25,11.85,12.08,12126913
30-Jan-24,12.00,12.12,11.80,12.00,78055586
29-Jan-24,11.83,12.24,11.75,12.11,67123127
26-Jan-24,11.83,12.03,11.74,11.83,14435844
25-Jan-24,12.00,12.10,11.70,11.73,8592492
24-Jan-24,11.98,12.08,11.87,12.00,26189051
23-Jan-24,11.64,11.89,11.64,11.83,7665214
22-Jan-24,12.06,12.06,11.62,11.63,16143491
19-Jan-24,11.82,12.10,11.65,12.06,15285523
18-Jan-24,12.06,12.06,11.76,11.80,11228427
17-Jan-24,11.88,12.11,11.77,11.98,12989240
16-Jan-24,11.96,11.99,11.82,11.96,10476652
15-Jan-24,12.01,12.14,11.91,12.00,24685122
12-Jan-24,11.95,12.08,11.87,12.00,59495758
11-Jan-24,11.95,12.40,11.77,11.96,30120370
10-Jan-24,11.85,12.14,11.80,11.98,29425205
09-Jan-24,12.13,12.20,11.69,11.85,41798321
08-Jan-24,11.83,12.31,11.80,12.31,19217876
05-Jan-24,11.50,11.93,11.39,11.83,17890097
04-Jan-24,11.25,11.52,11.20,11.49,16775071
03-Jan-24,11.20,11.32,11.14,11.24,6981925
02-Jan-24,11.61,11.65,11.13,11.20,16436771
28-Dec-23,11.71,11.71,11.56,11.62,5805400
27-Dec-23,11.79,11.80,11.52,11.72,13656984
26-Dec-23,11.88,12.03,11.74,11.79,7242492
22-Dec-23,11.89,12.10,11.83,11.88,12096680
21-Dec-23,11.94,12.04,11.79,11.89,12635878
20-Dec-23,11.78,11.95,11.74,11.83,10212385
19-Dec-23,11.74,11.85,11.63,11.78,9805901
18-Dec-23,11.37,11.75,11.33,11.74,12573720
15-Dec-23,11.60,11.60,11.28,11.37,14220052
14-Dec-23,11.45,11.66,11.43,11.48,17353462
13-Dec-23,11.21,11.57,11.07,11.45,17963309
12-Dec-23,11.16,11.27,11.05,11.17,20896219
11-Dec-23,11.24,11.34,11.07,11.16,5623847
08-Dec-23,11.30,11.43,11.20,11.27,11127962
07-Dec-23,11.13,11.39,11.12,11.24,8256214
06-Dec-23,11.05,11.31,11.05,11.13,14451330
05-Dec-23,10.99,11.23,10.99,11.05,7384309
04-Dec-23,11.17,11.21,10.95,11.04,12328213
01-Dec-23,11.05,11.19,11.00,11.18,11057105
30-Nov-23,11.02,11.23,10.89,11.11,25840894
29-Nov-23,11.41,11.41,11.00,11.02,18955912
28-Nov-23,11.14,11.42,11.09,11.31,9634455
27-Nov-23,10.94,11.17,10.94,11.11,10040431
24-Nov-23,10.96,11.05,10.87,10.98,11000416
23-Nov-23,10.90,11.03,10.77,10.96,7553650
22-Nov-23,11.34,11.54,10.86,10.94,11331021
21-Nov-23,11.40,11.49,11.29,11.36,10754074
20-Nov-23,11.41,11.66,11.36,11.50,6370039
17-Nov-23,11.78,11.93,11.41,11.41,16396481
16-Nov-23,11.86,12.04,11.61,11.78,18248546
14-Nov-23,11.78,12.22,11.71,11.87,24211752
13-Nov-23,11.94,12.08,11.75,11.82,12088649
10-Nov-23,11.90,12.04,11.76,11.94,28424495
09-Nov-23,12.10,12.25,11.79,11.85,41128289
08-Nov-23,11.61,12.23,11.61,12.10,33518213
07-Nov-23,11.65,11.77,11.28,11.66,34523108
06-Nov-23,11.39,11.73,11.26,11.65,49264043
03-Nov-23,10.91,11.38,10.82,11.31,35126581
01-Nov-23,10.44,10.80,10.44,10.77,19932535
31-Oct-23,10.19,10.63,10.03,10.44,19603390
30-Oct-23,10.40,10.40,10.15,10.20,11192604
27-Oct-23,10.53,10.57,10.27,10.39,10764725
26-Oct-23,10.59,10.74,10.46,10.55,10472817
25-Oct-23,11.22,11.35,10.59,10.59,9588916
24-Oct-23,11.10,11.31,10.93,11.21,12712927
23-Oct-23,10.56,11.08,10.53,11.04,8793274
20-Oct-23,10.41,10.71,10.26,10.71,9893110
19-Oct-23,10.46,10.67,10.28,10.38,19971875
18-Oct-23,10.53,10.58,10.28,10.48,17569721
17-Oct-23,10.65,10.74,10.52,10.58,8366234
16-Oct-23,10.90,10.90,10.54,10.70,5640739
13-Oct-23,10.88,10.98,10.65,10.82,8248807
11-Oct-23,11.06,11.07,10.80,10.91,5532671
10-Oct-23,10.70,11.03,10.69,11.03,13361663
09-Oct-23,10.48,10.71,10.41,10.68,9623028
06-Oct-23,10.75,10.81,10.45,10.50,8583555
05-Oct-23,10.70,10.90,10.64,10.83,10740828
04-Oct-23,10.85,10.91,10.70,10.71,6936803
03-Oct-23,10.86,11.02,10.75,10.78,20273633

*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: ODPV3