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
20/10/2025	-1,20%	-0,16	13,12	13,29	13,08	13,36	42M	4.842
17/10/2025	0,61%	0,08	13,28	13,28	13,13	13,34	13M	2.750
16/10/2025	-1,27%	-0,17	13,20	13,37	13,13	13,37	11M	2.445
15/10/2025	0,98%	0,13	13,37	13,12	13,11	13,52	47M	3.990
14/10/2025	-0,75%	-0,10	13,24	13,35	13,19	13,45	14M	3.578
13/10/2025	1,06%	0,14	13,34	13,30	13,20	13,39	17M	5.348
10/10/2025	-0,75%	-0,10	13,20	13,38	13,01	13,38	23M	5.666

09/10/2025	-0,52%	-0,07	13,30	13,38	13,29	13,48	14M	4.748
08/10/2025	-0,67%	-0,09	13,37	13,54	13,37	13,60	15M	4.892
07/10/2025	0,75%	0,10	13,46	13,36	13,27	13,51	17M	4.269
06/10/2025	1,98%	0,26	13,36	13,11	13,11	13,45	19M	5.745
03/10/2025	-0,08%	-0,01	13,10	13,04	12,82	13,16	23M	5.802
02/10/2025	-1,50%	-0,20	13,11	13,28	12,95	13,30	23M	7.998
01/10/2025	0,53%	0,07	13,31	13,16	13,16	13,44	18M	5.280
30/09/2025	0,76%	0,10	13,24	13,18	13,10	13,29	13M	5.150
29/09/2025	0,15%	0,02	13,14	13,21	13,05	13,29	12M	3.475
26/09/2025	1,71%	0,22	13,12	12,90	12,82	13,12	15M	3.793
25/09/2025	-1,90%	-0,25	12,90	13,17	12,82	13,19	28M	8.589
24/09/2025	-0,08%	-0,01	13,15	13,24	13,12	13,30	19M	4.458
23/09/2025	0,77%	0,10	13,16	13,02	13,02	13,25	18M	3.570
22/09/2025	-1,28%	-0,17	13,06	13,23	13,01	13,23	14M	4.112
19/09/2025	0,68%	0,09	13,23	13,06	13,04	13,31	25M	4.370
18/09/2025	-0,90%	-0,12	13,14	13,29	13,08	13,34	27M	3.594
17/09/2025	-0,08%	-0,01	13,26	13,36	13,16	13,40	36M	3.157
16/09/2025	0,00%	0,00	13,27	13,33	13,23	13,39	13M	2.835
15/09/2025	-1,56%	-0,21	13,27	13,54	13,22	13,54	26M	4.033
12/09/2025	0,52%	0,07	13,48	13,38	13,35	13,54	14M	3.068
11/09/2025	-0,22%	-0,03	13,41	13,43	13,37	13,53	9M	2.254
10/09/2025	0,07%	0,01	13,44	13,40	13,34	13,55	9M	2.339
09/09/2025	0,90%	0,12	13,43	13,32	13,30	13,50	12M	3.249
08/09/2025	-1,77%	-0,24	13,31	13,55	13,22	13,83	24M	6.262
05/09/2025	2,42%	0,32	13,55	13,23	13,23	13,64	34M	6.298
04/09/2025	0,38%	0,05	13,23	13,22	13,01	13,30	18M	4.412
03/09/2025	1,46%	0,19	13,18	13,01	12,96	13,29	15M	4.742
02/09/2025	-1,07%	-0,14	12,99	13,08	12,86	13,14	18M	6.655
01/09/2025	-0,23%	-0,03	13,13	13,13	12,99	13,16	11M	3.089
29/08/2025	0,53%	0,07	13,16	13,09	12,99	13,17	14M	3.358
28/08/2025	0,46%	0,06	13,09	13,06	13,02	13,26	15M	4.127
27/08/2025	0,31%	0,04	13,03	13,02	12,90	13,07	17M	4.710
26/08/2025	-0,23%	-0,03	12,99	13,03	12,84	13,03	9M	1.892
25/08/2025	0,15%	0,02	13,02	13,02	12,91	13,09	10M	2.752
22/08/2025	0,46%	0,06	13,00	13,00	12,63	13,14	20M	4.999
21/08/2025	0,23%	0,03	12,94	12,87	12,75	12,98	19M	4.209
20/08/2025	0,39%	0,05	12,91	12,82	12,74	13,05	12M	3.846
19/08/2025	-1,08%	-0,14	12,86	12,96	12,84	13,06	13M	3.579
18/08/2025	1,56%	0,20	13,00	12,73	12,63	13,01	15M	5.080
15/08/2025	4,49%	0,55	12,80	12,30	12,21	12,80	18M	5.079
14/08/2025	0,66%	0,08	12,25	12,23	12,09	12,29	53M	3.930
13/08/2025	-2,48%	-0,31	12,17	12,52	12,06	12,52	31M	3.891
12/08/2025	0,73%	0,09	12,48	12,39	12,39	12,52	11M	5.026
11/08/2025	-2,13%	-0,27	12,39	12,41	12,31	12,54	8M	2.763
08/08/2025	1,69%	0,21	12,66	12,41	12,32	12,72	39M	5.975
07/08/2025	-0,95%	-0,12	12,45	12,44	12,43	12,73	26M	6.220
06/08/2025	2,20%	0,27	12,57	12,50	12,40	12,66	21M	4.996
05/08/2025	-2,46%	-0,31	12,30	12,63	12,25	12,63	15M	6.062
04/08/2025	3,79%	0,46	12,61	12,31	12,21	12,67	42M	10.297
01/08/2025	1,17%	0,14	12,15	12,00	11,92	12,21	27M	6.748
31/07/2025	0,50%	0,06	12,01	11,91	11,82	12,01	13M	3.532
30/07/2025	-0,08%	-0,01	11,95	11,95	11,74	11,99	9M	3.007
29/07/2025	1,87%	0,22	11,96	11,71	11,71	12,02	16M	5.469
28/07/2025	-1,43%	-0,17	11,74	11,90	11,74	12,00	9M	2.879
25/07/2025	3,57%	0,41	11,91	11,54	11,44	11,91	36M	5.141
24/07/2025	-0,35%	-0,04	11,50	11,48	11,32	11,55	16M	4.083
23/07/2025	0,96%	0,11	11,54	11,43	11,38	11,64	9M	3.476
22/07/2025	0,70%	0,08	11,43	11,35	11,31	11,51	18M	5.263
21/07/2025	0,44%	0,05	11,35	11,25	11,21	11,36	16M	5.159
18/07/2025	-1,65%	-0,19	11,30	11,45	11,21	11,45	18M	4.583
17/07/2025	0,79%	0,09	11,49	11,40	11,23	11,49	10M	2.434
16/07/2025	-0,52%	-0,06	11,40	11,46	11,22	11,46	15M	5.086
15/07/2025	1,06%	0,12	11,46	11,31	11,30	11,51	41M	4.937
14/07/2025	-2,16%	-0,25	11,34	11,51	11,34	11,52	21M	5.279
11/07/2025	1,76%	0,20	11,59	11,40	11,18	11,59	49M	6.048
10/07/2025	1,70%	0,19	11,39	11,13	11,04	11,42	39M	10.222
09/07/2025	-0,80%	-0,09	11,20	11,30	10,95	11,30	39M	8.802
08/07/2025	-2,42%	-0,28	11,29	11,51	11,24	11,55	72M	10.148
07/07/2025	-1,36%	-0,16	11,57	11,78	11,48	11,83	15M	5.420
04/07/2025	1,30%	0,15	11,73	11,58	11,50	12,00	15M	4.487
03/07/2025	-1,19%	-0,14	11,58	11,72	11,44	11,72	10M	2.806
02/07/2025	0,43%	0,05	11,72	11,70	11,64	11,74	12M	4.331
01/07/2025	0,52%	0,06	11,67	11,72	11,60	11,76	9M	2.929
27/06/2025	-1,28%	-0,15	11,61	11,73	11,51	11,85	19M	5.489
26/06/2025	2,98%	0,34	11,76	11,45	11,44	11,85	18M	5.574
25/06/2025	-1,55%	-0,18	11,42	11,40	11,35	11,52	16M	4.695
24/06/2025	-0,09%	-0,01	11,60	11,66	11,31	11,66	24M	9.277
23/06/2025	0,00%	0,00	11,61	11,61	11,38	11,69	23M	6.191
20/06/2025	-0,09%	-0,01	11,61	11,61	11,47	11,68	33M	9.647
18/06/2025	0,87%	0,10	11,62	11,52	11,44	11,71	21M	6.757
17/06/2025	2,58%	0,29	11,52	11,18	11,14	11,66	37M	9.520
16/06/2025	3,50%	0,38	11,23	10,90	10,83	11,24	16M	4.696
13/06/2025	-0,37%	-0,04	10,85	10,92	10,75	10,92	16M	4.598
12/06/2025	-0,37%	-0,04	10,89	10,87	10,77	10,98	12M	4.347
11/06/2025	0,00%	0,00	10,93	10,93	10,85	11,17	30M	6.610
10/06/2025	1,58%	0,17	10,93	10,78	10,77	10,93	19M	5.865
09/06/2025	-2,09%	-0,23	10,76	11,00	10,68	11,00	14M	3.029
06/06/2025	-0,36%	-0,04	10,99	11,06	10,87	11,07	16M	4.106
05/06/2025	0,27%	0,03	11,03	11,00	10,94	11,18	26M	5.729
04/06/2025	0,00%	0,00	11,00	11,01	10,95	11,05	54M	3.577
03/06/2025	0,92%	0,10	11,00	10,93	10,82	11,03	11M	2.894
02/06/2025	-0,91%	-0,10	10,90	10,96	10,72	11,07	23M	5.134
30/05/2025	0,46%	0,05	11,00	10,97	10,92	11,05	27M	5.904
29/05/2025	-1,79%	-0,20	10,95	11,15	10,92	11,15	46M	7.427
28/05/2025	1,36%	0,15	11,15	11,06	10,87	11,20	42M	7.902
27/05/2025	1,38%	0,15	11,00	10,88	10,86	11,08	36M	8.221
26/05/2025	-0,64%	-0,07	10,85	10,92	10,81	10,94	9M	4.212
23/05/2025	0,00%	0,00	10,92	10,90	10,72	11,04	23M	5.408
22/05/2025	-2,50%	-0,28	10,92	11,20	10,92	11,23	27M	3.920
21/05/2025	0,72%	0,08	11,20	11,07	11,03	11,28	26M	5.502
20/05/2025	0,09%	0,01	11,12	11,10	10,92	11,14	23M	4.843
19/05/2025	-1,07%	-0,12	11,11	11,28	11,11	11,32	32M	4.096
16/05/2025	0,18%	0,02	11,23	11,25	11,12	11,35	30M	4.284
15/05/2025	0,54%	0,06	11,21	11,16	11,10	11,27	42M	4.910
14/05/2025	-0,09%	-0,01	11,15	11,17	11,01	11,21	17M	3.901
13/05/2025	2,01%	0,22	11,16	10,96	10,87	11,16	32M	5.016
12/05/2025	-1,17%	-0,13	10,94	10,90	10,59	10,96	48M	6.233
09/05/2025	-1,77%	-0,20	11,07	11,25	11,02	11,27	32M	7.054
08/05/2025	-0,27%	-0,03	11,27	11,40	11,22	11,49	28M	7.920
07/05/2025	7,01%	0,74	11,30	10,63	10,59	11,36	57M	12.361
06/05/2025	-2,31%	-0,25	10,56	10,80	10,53	10,84	13M	4.735
05/05/2025	-1,28%	-0,14	10,81	10,94	10,73	11,03	15M	4.163
02/05/2025	2,53%	0,27	10,95	10,75	10,66	10,98	33M	4.791
30/04/2025	-0,65%	-0,07	10,68	10,71	10,46	10,73	27M	5.424
29/04/2025	0,19%	0,02	10,75	10,80	10,70	10,95	17M	2.802
28/04/2025	0,47%	0,05	10,73	10,65	10,65	10,86	14M	5.109
25/04/2025	-2,02%	-0,22	10,68	10,96	10,68	10,98	15M	4.350
24/04/2025	3,51%	0,37	10,90	10,62	10,55	10,99	25M	7.248
23/04/2025	1,06%	0,11	10,53	10,46	10,25	10,65	76M	6.482
22/04/2025	-1,04%	-0,11	10,42	10,48	10,33	10,59	14M	4.226
17/04/2025	-2,32%	-0,25	10,53	10,79	10,37	10,79	24M	5.340
16/04/2025	1,51%	0,16	10,78	10,63	10,54	10,78	14M	3.771
15/04/2025	1,14%	0,12	10,62	10,50	10,46	10,74	13M	4.807
14/04/2025	-3,05%	-0,33	10,50	10,87	10,50	10,93	14M	4.895
11/04/2025	-0,28%	-0,03	10,83	10,88	10,74	10,96	14M	5.748
10/04/2025	0,46%	0,05	10,86	10,87	10,62	10,91	14M	4.442
09/04/2025	-	-	10,81	10,67	10,51	10,95	14M	5.615

Date,Open,High,Low,Close,Volume
20-Oct-25,13.29,13.36,13.08,13.12,42010477
17-Oct-25,13.28,13.34,13.13,13.28,12564079
16-Oct-25,13.37,13.37,13.13,13.20,11192230
15-Oct-25,13.12,13.52,13.11,13.37,46513927
14-Oct-25,13.35,13.45,13.19,13.24,14100579
13-Oct-25,13.30,13.39,13.20,13.34,16750375
10-Oct-25,13.38,13.38,13.01,13.20,22729575
09-Oct-25,13.38,13.48,13.29,13.30,13549904
08-Oct-25,13.54,13.60,13.37,13.37,15202677
07-Oct-25,13.36,13.51,13.27,13.46,16876177
06-Oct-25,13.11,13.45,13.11,13.36,19475486
03-Oct-25,13.04,13.16,12.82,13.10,22868910
02-Oct-25,13.28,13.30,12.95,13.11,23011614
01-Oct-25,13.16,13.44,13.16,13.31,17500635
30-Sep-25,13.18,13.29,13.10,13.24,13398827
29-Sep-25,13.21,13.29,13.05,13.14,12348909
26-Sep-25,12.90,13.12,12.82,13.12,14781784
25-Sep-25,13.17,13.19,12.82,12.90,27597776
24-Sep-25,13.24,13.30,13.12,13.15,18942379
23-Sep-25,13.02,13.25,13.02,13.16,18462558
22-Sep-25,13.23,13.23,13.01,13.06,13988158
19-Sep-25,13.06,13.31,13.04,13.23,24911939
18-Sep-25,13.29,13.34,13.08,13.14,26701798
17-Sep-25,13.36,13.40,13.16,13.26,36071159
16-Sep-25,13.33,13.39,13.23,13.27,13203842
15-Sep-25,13.54,13.54,13.22,13.27,25683267
12-Sep-25,13.38,13.54,13.35,13.48,13639880
11-Sep-25,13.43,13.53,13.37,13.41,8695035
10-Sep-25,13.40,13.55,13.34,13.44,9310127
09-Sep-25,13.32,13.50,13.30,13.43,12464200
08-Sep-25,13.55,13.83,13.22,13.31,23540689
05-Sep-25,13.23,13.64,13.23,13.55,33876398
04-Sep-25,13.22,13.30,13.01,13.23,17674611
03-Sep-25,13.01,13.29,12.96,13.18,15343498
02-Sep-25,13.08,13.14,12.86,12.99,18464253
01-Sep-25,13.13,13.16,12.99,13.13,11250339
29-Aug-25,13.09,13.17,12.99,13.16,13570868
28-Aug-25,13.06,13.26,13.02,13.09,14689989
27-Aug-25,13.02,13.07,12.90,13.03,16761822
26-Aug-25,13.03,13.03,12.84,12.99,9284921
25-Aug-25,13.02,13.09,12.91,13.02,10226777
22-Aug-25,13.00,13.14,12.63,13.00,20101884
21-Aug-25,12.87,12.98,12.75,12.94,19440598
20-Aug-25,12.82,13.05,12.74,12.91,11867940
19-Aug-25,12.96,13.06,12.84,12.86,13052314
18-Aug-25,12.73,13.01,12.63,13.00,15247276
15-Aug-25,12.30,12.80,12.21,12.80,17711264
14-Aug-25,12.23,12.29,12.09,12.25,53169091
13-Aug-25,12.52,12.52,12.06,12.17,30640273
12-Aug-25,12.39,12.52,12.39,12.48,10809349
11-Aug-25,12.41,12.54,12.31,12.39,7848848
08-Aug-25,12.41,12.72,12.32,12.66,38690919
07-Aug-25,12.44,12.73,12.43,12.45,26167601
06-Aug-25,12.50,12.66,12.40,12.57,20994026
05-Aug-25,12.63,12.63,12.25,12.30,15410018
04-Aug-25,12.31,12.67,12.21,12.61,42309197
01-Aug-25,12.00,12.21,11.92,12.15,26598215
31-Jul-25,11.91,12.01,11.82,12.01,12918570
30-Jul-25,11.95,11.99,11.74,11.95,8908789
29-Jul-25,11.71,12.02,11.71,11.96,16257340
28-Jul-25,11.90,12.00,11.74,11.74,8928550
25-Jul-25,11.54,11.91,11.44,11.91,36293626
24-Jul-25,11.48,11.55,11.32,11.50,16062390
23-Jul-25,11.43,11.64,11.38,11.54,9319350
22-Jul-25,11.35,11.51,11.31,11.43,17866338
21-Jul-25,11.25,11.36,11.21,11.35,16119405
18-Jul-25,11.45,11.45,11.21,11.30,17945348
17-Jul-25,11.40,11.49,11.23,11.49,9961172
16-Jul-25,11.46,11.46,11.22,11.40,14632271
15-Jul-25,11.31,11.51,11.30,11.46,40865903
14-Jul-25,11.51,11.52,11.34,11.34,21300260
11-Jul-25,11.40,11.59,11.18,11.59,48630804
10-Jul-25,11.13,11.42,11.04,11.39,38622110
09-Jul-25,11.30,11.30,10.95,11.20,38833865
08-Jul-25,11.51,11.55,11.24,11.29,72040094
07-Jul-25,11.78,11.83,11.48,11.57,15461821
04-Jul-25,11.58,12.00,11.50,11.73,14608004
03-Jul-25,11.72,11.72,11.44,11.58,10284038
02-Jul-25,11.70,11.74,11.64,11.72,12137673
01-Jul-25,11.72,11.76,11.60,11.67,8787405
27-Jun-25,11.73,11.85,11.51,11.61,18512589
26-Jun-25,11.45,11.85,11.44,11.76,17613697
25-Jun-25,11.40,11.52,11.35,11.42,15650764
24-Jun-25,11.66,11.66,11.31,11.60,24115645
23-Jun-25,11.61,11.69,11.38,11.61,22970081
20-Jun-25,11.61,11.68,11.47,11.61,32866433
18-Jun-25,11.52,11.71,11.44,11.62,21215416
17-Jun-25,11.18,11.66,11.14,11.52,36857533
16-Jun-25,10.90,11.24,10.83,11.23,15644729
13-Jun-25,10.92,10.92,10.75,10.85,15690654
12-Jun-25,10.87,10.98,10.77,10.89,12015983
11-Jun-25,10.93,11.17,10.85,10.93,29788140
10-Jun-25,10.78,10.93,10.77,10.93,18849131
09-Jun-25,11.00,11.00,10.68,10.76,13928881
06-Jun-25,11.06,11.07,10.87,10.99,16248458
05-Jun-25,11.00,11.18,10.94,11.03,26203497
04-Jun-25,11.01,11.05,10.95,11.00,53797004
03-Jun-25,10.93,11.03,10.82,11.00,11121063
02-Jun-25,10.96,11.07,10.72,10.90,23007036
30-May-25,10.97,11.05,10.92,11.00,26588387
29-May-25,11.15,11.15,10.92,10.95,45591154
28-May-25,11.06,11.20,10.87,11.15,41846966
27-May-25,10.88,11.08,10.86,11.00,36369580
26-May-25,10.92,10.94,10.81,10.85,9139646
23-May-25,10.90,11.04,10.72,10.92,23138529
22-May-25,11.20,11.23,10.92,10.92,27092880
21-May-25,11.07,11.28,11.03,11.20,26158114
20-May-25,11.10,11.14,10.92,11.12,23329559
19-May-25,11.28,11.32,11.11,11.11,32317202
16-May-25,11.25,11.35,11.12,11.23,29765903
15-May-25,11.16,11.27,11.10,11.21,42082451
14-May-25,11.17,11.21,11.01,11.15,16606875
13-May-25,10.96,11.16,10.87,11.16,31655852
12-May-25,10.90,10.96,10.59,10.94,47648996
09-May-25,11.25,11.27,11.02,11.07,32230110
08-May-25,11.40,11.49,11.22,11.27,27745763
07-May-25,10.63,11.36,10.59,11.30,57107671
06-May-25,10.80,10.84,10.53,10.56,13207864
05-May-25,10.94,11.03,10.73,10.81,15254227
02-May-25,10.75,10.98,10.66,10.95,32734138
30-Apr-25,10.71,10.73,10.46,10.68,27068471
29-Apr-25,10.80,10.95,10.70,10.75,16935166
28-Apr-25,10.65,10.86,10.65,10.73,14464608
25-Apr-25,10.96,10.98,10.68,10.68,15267045
24-Apr-25,10.62,10.99,10.55,10.90,25102909
23-Apr-25,10.46,10.65,10.25,10.53,76267872
22-Apr-25,10.48,10.59,10.33,10.42,13819879
17-Apr-25,10.79,10.79,10.37,10.53,24317923
16-Apr-25,10.63,10.78,10.54,10.78,14393142
15-Apr-25,10.50,10.74,10.46,10.62,12720614
14-Apr-25,10.87,10.93,10.50,10.50,13821829
11-Apr-25,10.88,10.96,10.74,10.83,14492406
10-Apr-25,10.87,10.91,10.62,10.86,14334146
09-Apr-25,10.67,10.95,10.51,10.81,13567268

*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