Cotação atual, histórico e gráfico do papel: OFSA3

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 OFSA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	2,44%	0,54	22,65	22,06	21,75	22,65	38K	11
18/11/2024	-1,29%	-0,29	22,11	22,49	22,03	22,50	980K	13
14/11/2024	1,82%	0,40	22,40	22,50	21,85	22,50	9K	4
13/11/2024	0,00%	0,00	22,00	22,50	22,00	22,50	18K	6
12/11/2024	-0,81%	-0,18	22,00	21,65	21,65	22,49	42K	9
11/11/2024	0,82%	0,18	22,18	21,60	21,60	22,18	26K	8
08/11/2024	0,00%	0,00	22,00	21,60	21,60	22,50	33K	7

07/11/2024	0,00%	0,00	22,00	22,00	22,00	22,00	37K	5
06/11/2024	0,00%	0,00	22,00	22,00	21,61	22,01	152K	11
05/11/2024	0,00%	0,00	22,00	22,00	22,00	22,00	4K	2
04/11/2024	2,61%	0,56	22,00	21,44	21,44	22,00	4K	2
01/11/2024	-2,99%	-0,66	21,44	21,60	21,20	21,70	49K	9
31/10/2024	-2,17%	-0,49	22,10	22,32	22,01	22,99	56K	19
30/10/2024	5,02%	1,08	22,59	22,50	21,55	23,40	339K	59
29/10/2024	-0,92%	-0,20	21,51	22,00	21,51	22,10	24K	6
28/10/2024	0,46%	0,10	21,71	21,64	21,64	21,71	28K	8
25/10/2024	0,05%	0,01	21,61	21,60	21,60	21,61	136K	2
24/10/2024	-0,05%	-0,01	21,60	22,10	21,10	22,10	192K	16
23/10/2024	0,51%	0,11	21,61	21,60	21,50	22,00	220K	7
22/10/2024	-0,42%	-0,09	21,50	21,59	21,16	21,59	97K	7
21/10/2024	-0,09%	-0,02	21,59	21,59	21,59	21,59	73K	1
18/10/2024	0,05%	0,01	21,61	21,20	21,20	21,61	37K	7
17/10/2024	1,89%	0,40	21,60	20,90	20,90	21,60	71K	6
16/10/2024	-0,05%	-0,01	21,20	21,21	21,20	21,21	21K	6
15/10/2024	0,00%	0,00	21,21	21,20	20,63	21,21	466K	13
14/10/2024	0,28%	0,06	21,21	21,12	21,12	21,21	119K	2
11/10/2024	1,54%	0,32	21,15	20,90	20,90	21,15	118K	9
10/10/2024	0,39%	0,08	20,83	20,80	20,80	20,83	62K	3
09/10/2024	0,05%	0,01	20,75	20,32	20,32	20,75	66K	8
08/10/2024	3,70%	0,74	20,74	20,06	20,06	20,74	116K	12
07/10/2024	-1,57%	-0,32	20,00	20,03	20,00	20,03	132K	9
04/10/2024	-0,83%	-0,17	20,32	20,01	20,01	20,32	69K	8
03/10/2024	-0,10%	-0,02	20,49	20,16	20,16	20,50	80K	6
02/10/2024	0,05%	0,01	20,51	20,51	20,51	20,51	23K	1
01/10/2024	-1,96%	-0,41	20,50	20,31	20,31	20,56	162K	14
30/09/2024	-0,33%	-0,07	20,91	20,83	20,83	21,10	61K	6
27/09/2024	-0,10%	-0,02	20,98	20,78	20,75	20,99	65K	7
26/09/2024	-1,32%	-0,28	21,00	20,76	20,76	21,03	57K	9
25/09/2024	3,25%	0,67	21,28	20,92	20,92	21,28	81K	7
24/09/2024	-3,74%	-0,80	20,61	21,41	20,61	21,42	23K	7
23/09/2024	-1,79%	-0,39	21,41	21,15	21,04	21,93	111K	9
20/09/2024	1,16%	0,25	21,80	21,84	21,27	21,85	26K	7
19/09/2024	-1,64%	-0,36	21,55	21,55	21,51	21,55	41K	6
18/09/2024	0,05%	0,01	21,91	21,90	21,90	21,91	20K	2
17/09/2024	0,46%	0,10	21,90	21,33	21,33	21,90	24K	8
16/09/2024	0,00%	0,00	21,80	21,80	21,80	21,80	81K	5
13/09/2024	0,23%	0,05	21,80	21,78	21,78	21,81	48K	10
12/09/2024	0,00%	0,00	21,75	21,75	21,75	21,77	178K	6
11/09/2024	-1,23%	-0,27	21,75	21,78	21,70	21,80	115K	13
09/09/2024	-1,56%	-0,35	22,02	22,80	22,02	22,80	177K	9
06/09/2024	-0,04%	-0,01	22,37	22,37	22,37	22,37	132K	2
05/09/2024	-0,53%	-0,12	22,38	22,26	22,26	22,44	45K	7
04/09/2024	0,00%	0,00	22,50	22,28	22,28	22,50	7K	2
03/09/2024	0,00%	0,00	22,50	22,11	22,11	22,50	49K	6
02/09/2024	-0,84%	-0,19	22,50	22,09	22,09	22,50	105K	12
30/08/2024	-0,92%	-0,21	22,69	22,79	22,42	22,80	551K	31
29/08/2024	0,88%	0,20	22,90	22,10	22,10	22,90	91K	9
28/08/2024	-0,83%	-0,19	22,70	22,60	22,37	22,70	36K	11
27/08/2024	1,73%	0,39	22,89	22,36	22,35	22,89	18K	8
26/08/2024	-0,84%	-0,19	22,50	22,31	22,31	22,69	20K	8
23/08/2024	0,80%	0,18	22,69	22,11	22,11	22,69	4K	2
22/08/2024	0,04%	0,01	22,51	22,50	22,50	22,51	72K	8
21/08/2024	0,00%	0,00	22,50	22,04	22,00	22,50	173K	40
19/08/2024	2,27%	0,50	22,50	21,90	21,75	22,50	101K	26
16/08/2024	0,00%	0,00	22,00	22,14	22,00	22,15	37K	11
15/08/2024	-1,65%	-0,37	22,00	22,39	22,00	22,43	201K	40
14/08/2024	0,99%	0,22	22,37	21,64	21,63	22,37	26K	11
13/08/2024	0,32%	0,07	22,15	22,10	22,10	22,15	33K	5
12/08/2024	-0,32%	-0,07	22,08	21,61	21,61	22,08	26K	12
09/08/2024	5,18%	1,09	22,15	21,29	21,29	22,15	55K	16
08/08/2024	4,52%	0,91	21,06	19,88	19,88	21,35	39K	12
07/08/2024	0,75%	0,15	20,15	20,00	20,00	20,44	34K	7
06/08/2024	2,20%	0,43	20,00	19,77	19,77	20,01	46K	13
05/08/2024	0,36%	0,07	19,57	19,01	19,01	19,57	45K	14
02/08/2024	0,00%	0,00	19,50	19,50	19,50	19,50	4K	1
01/08/2024	-4,41%	-0,90	19,50	20,41	19,50	20,41	30K	15
31/07/2024	4,40%	0,86	20,40	19,40	19,40	20,40	567K	12
30/07/2024	-0,31%	-0,06	19,54	19,10	19,10	19,54	25K	9
29/07/2024	2,62%	0,50	19,60	19,65	19,03	19,65	38K	16
26/07/2024	1,38%	0,26	19,10	18,83	18,56	19,39	851K	23
25/07/2024	-0,84%	-0,16	18,84	18,81	18,81	18,84	8K	2
24/07/2024	-1,81%	-0,35	19,00	19,20	18,88	19,20	344K	28
23/07/2024	-0,67%	-0,13	19,35	19,25	19,02	19,49	85K	16
22/07/2024	0,00%	0,00	19,48	19,28	19,28	19,52	76K	11
19/07/2024	2,42%	0,46	19,48	19,48	19,48	19,48	2K	1
18/07/2024	0,00%	0,00	19,02	19,01	19,01	19,02	17K	6
17/07/2024	0,00%	0,00	19,02	19,02	19,02	19,02	67K	8
16/07/2024	-0,21%	-0,04	19,02	19,02	19,02	19,02	11K	2
15/07/2024	0,95%	0,18	19,06	18,82	18,72	19,38	57K	7
12/07/2024	0,00%	0,00	18,88	18,88	18,88	18,88	6K	2
11/07/2024	0,43%	0,08	18,88	18,88	18,50	19,12	90K	22
10/07/2024	0,27%	0,05	18,80	18,75	18,54	18,80	92K	18
09/07/2024	0,27%	0,05	18,75	18,88	18,60	18,88	47K	7
08/07/2024	0,38%	0,07	18,70	18,70	18,70	18,70	58K	5
04/07/2024	-1,90%	-0,36	18,63	19,00	18,63	19,00	136K	8
03/07/2024	-1,04%	-0,20	18,99	19,20	18,95	19,20	46K	14
02/07/2024	1,80%	0,34	19,19	19,19	19,19	19,29	58K	9
01/07/2024	-1,41%	-0,27	18,85	18,71	18,71	18,85	79K	4
28/06/2024	-2,00%	-0,39	19,12	19,51	19,12	19,52	593K	14
27/06/2024	2,20%	0,42	19,51	19,29	19,29	19,51	62K	10
26/06/2024	0,63%	0,12	19,09	18,97	18,90	19,09	8K	4
25/06/2024	1,93%	0,36	18,97	18,70	18,66	18,97	21K	9
24/06/2024	0,59%	0,11	18,61	18,68	18,61	18,68	60K	7
21/06/2024	-1,07%	-0,20	18,50	18,71	18,50	18,73	98K	19
20/06/2024	-2,55%	-0,49	18,70	18,73	18,70	18,74	13K	6
19/06/2024	2,62%	0,49	19,19	18,69	18,69	19,20	29K	5
18/06/2024	-3,76%	-0,73	18,70	18,90	18,70	19,03	43K	16
17/06/2024	2,26%	0,43	19,43	19,43	19,43	19,43	35K	3
14/06/2024	1,06%	0,20	19,00	19,29	18,95	19,29	55K	9
13/06/2024	-2,44%	-0,47	18,80	19,10	18,80	19,10	72K	7
12/06/2024	-0,67%	-0,13	19,27	19,30	19,27	19,30	44K	6
11/06/2024	0,00%	0,00	19,40	19,40	19,40	19,40	47K	2
10/06/2024	-1,77%	-0,35	19,40	19,69	19,40	19,69	35K	6
07/06/2024	-2,42%	-0,49	19,75	20,08	19,75	20,25	91K	8
06/06/2024	1,91%	0,38	20,24	19,75	19,75	20,29	8K	4
05/06/2024	-0,60%	-0,12	19,86	19,98	19,86	19,98	56K	6
04/06/2024	-0,70%	-0,14	19,98	20,00	19,97	20,02	124K	6
03/06/2024	-2,14%	-0,44	20,12	20,34	20,12	20,56	20K	10
31/05/2024	-1,39%	-0,29	20,56	20,84	20,56	20,86	202K	22
29/05/2024	-0,71%	-0,15	20,85	20,74	20,73	20,91	48K	6
28/05/2024	-1,41%	-0,30	21,00	21,05	20,50	21,15	140K	25
27/05/2024	0,95%	0,20	21,30	21,10	20,90	21,30	70K	15
24/05/2024	-0,24%	-0,05	21,10	21,01	21,01	21,25	101K	13
23/05/2024	-1,54%	-0,33	21,15	21,04	21,04	21,17	57K	5
22/05/2024	-0,05%	-0,01	21,48	20,92	20,92	21,48	44K	8
21/05/2024	1,03%	0,22	21,49	20,74	20,74	21,49	38K	8
20/05/2024	-0,70%	-0,15	21,27	21,49	21,27	21,50	77K	5
16/05/2024	0,05%	0,01	21,42	21,41	21,41	21,42	30K	5
15/05/2024	0,05%	0,01	21,41	21,40	21,40	21,41	73K	4
14/05/2024	-0,47%	-0,10	21,40	21,19	21,19	21,52	30K	13
13/05/2024	0,00%	0,00	21,50	21,48	21,48	21,53	65K	11
10/05/2024	2,58%	0,54	21,50	20,68	20,68	21,87	28K	12
09/05/2024	-1,64%	-0,35	20,96	21,50	20,96	21,50	17K	3
08/05/2024	-	-	21,31	21,53	21,12	21,70	123K	23

Date,Open,High,Low,Close,Volume
19-Nov-24,22.06,22.65,21.75,22.65,37840
18-Nov-24,22.49,22.50,22.03,22.11,979573
14-Nov-24,22.50,22.50,21.85,22.40,8915
13-Nov-24,22.50,22.50,22.00,22.00,17751
12-Nov-24,21.65,22.49,21.65,22.00,41884
11-Nov-24,21.60,22.18,21.60,22.18,26337
08-Nov-24,21.60,22.50,21.60,22.00,33210
07-Nov-24,22.00,22.00,22.00,22.00,37400
06-Nov-24,22.00,22.01,21.61,22.00,151761
05-Nov-24,22.00,22.00,22.00,22.00,4400
04-Nov-24,21.44,22.00,21.44,22.00,4344
01-Nov-24,21.60,21.70,21.20,21.44,49323
31-Oct-24,22.32,22.99,22.01,22.10,55939
30-Oct-24,22.50,23.40,21.55,22.59,339205
29-Oct-24,22.00,22.10,21.51,21.51,23921
28-Oct-24,21.64,21.71,21.64,21.71,28191
25-Oct-24,21.60,21.61,21.60,21.61,136141
24-Oct-24,22.10,22.10,21.10,21.60,191979
23-Oct-24,21.60,22.00,21.50,21.61,220409
22-Oct-24,21.59,21.59,21.16,21.50,96843
21-Oct-24,21.59,21.59,21.59,21.59,73406
18-Oct-24,21.20,21.61,21.20,21.61,36525
17-Oct-24,20.90,21.60,20.90,21.60,71070
16-Oct-24,21.21,21.21,21.20,21.20,21206
15-Oct-24,21.20,21.21,20.63,21.21,466366
14-Oct-24,21.12,21.21,21.12,21.21,118749
11-Oct-24,20.90,21.15,20.90,21.15,118308
10-Oct-24,20.80,20.83,20.80,20.83,62478
09-Oct-24,20.32,20.75,20.32,20.75,66262
08-Oct-24,20.06,20.74,20.06,20.74,115778
07-Oct-24,20.03,20.03,20.00,20.00,132010
04-Oct-24,20.01,20.32,20.01,20.32,68986
03-Oct-24,20.16,20.50,20.16,20.49,79843
02-Oct-24,20.51,20.51,20.51,20.51,22561
01-Oct-24,20.31,20.56,20.31,20.50,161916
30-Sep-24,20.83,21.10,20.83,20.91,60668
27-Sep-24,20.78,20.99,20.75,20.98,64953
26-Sep-24,20.76,21.03,20.76,21.00,56669
25-Sep-24,20.92,21.28,20.92,21.28,80684
24-Sep-24,21.41,21.42,20.61,20.61,23015
23-Sep-24,21.15,21.93,21.04,21.41,111262
20-Sep-24,21.84,21.85,21.27,21.80,26063
19-Sep-24,21.55,21.55,21.51,21.55,40940
18-Sep-24,21.90,21.91,21.90,21.91,19718
17-Sep-24,21.33,21.90,21.33,21.90,23989
16-Sep-24,21.80,21.80,21.80,21.80,80660
13-Sep-24,21.78,21.81,21.78,21.80,47960
12-Sep-24,21.75,21.77,21.75,21.75,178353
11-Sep-24,21.78,21.80,21.70,21.75,115266
09-Sep-24,22.80,22.80,22.02,22.02,176585
06-Sep-24,22.37,22.37,22.37,22.37,131983
05-Sep-24,22.26,22.44,22.26,22.38,44706
04-Sep-24,22.28,22.50,22.28,22.50,6728
03-Sep-24,22.11,22.50,22.11,22.50,49172
02-Sep-24,22.09,22.50,22.09,22.50,104758
30-Aug-24,22.79,22.80,22.42,22.69,551282
29-Aug-24,22.10,22.90,22.10,22.90,91340
28-Aug-24,22.60,22.70,22.37,22.70,36158
27-Aug-24,22.36,22.89,22.35,22.89,18205
26-Aug-24,22.31,22.69,22.31,22.50,20223
23-Aug-24,22.11,22.69,22.11,22.69,4480
22-Aug-24,22.50,22.51,22.50,22.51,72025
21-Aug-24,22.04,22.50,22.00,22.50,173377
19-Aug-24,21.90,22.50,21.75,22.50,100772
16-Aug-24,22.14,22.15,22.00,22.00,37446
15-Aug-24,22.39,22.43,22.00,22.00,201345
14-Aug-24,21.64,22.37,21.63,22.37,26446
13-Aug-24,22.10,22.15,22.10,22.15,33210
12-Aug-24,21.61,22.08,21.61,22.08,26312
09-Aug-24,21.29,22.15,21.29,22.15,54792
08-Aug-24,19.88,21.35,19.88,21.06,38916
07-Aug-24,20.00,20.44,20.00,20.15,34218
06-Aug-24,19.77,20.01,19.77,20.00,45978
05-Aug-24,19.01,19.57,19.01,19.57,44617
02-Aug-24,19.50,19.50,19.50,19.50,3900
01-Aug-24,20.41,20.41,19.50,19.50,29769
31-Jul-24,19.40,20.40,19.40,20.40,566715
30-Jul-24,19.10,19.54,19.10,19.54,25182
29-Jul-24,19.65,19.65,19.03,19.60,38487
26-Jul-24,18.83,19.39,18.56,19.10,851229
25-Jul-24,18.81,18.84,18.81,18.84,7527
24-Jul-24,19.20,19.20,18.88,19.00,344359
23-Jul-24,19.25,19.49,19.02,19.35,84767
22-Jul-24,19.28,19.52,19.28,19.48,75976
19-Jul-24,19.48,19.48,19.48,19.48,1948
18-Jul-24,19.01,19.02,19.01,19.02,17117
17-Jul-24,19.02,19.02,19.02,19.02,66570
16-Jul-24,19.02,19.02,19.02,19.02,11412
15-Jul-24,18.82,19.38,18.72,19.06,57129
12-Jul-24,18.88,18.88,18.88,18.88,5664
11-Jul-24,18.88,19.12,18.50,18.88,89879
10-Jul-24,18.75,18.80,18.54,18.80,91857
09-Jul-24,18.88,18.88,18.60,18.75,46842
08-Jul-24,18.70,18.70,18.70,18.70,57970
04-Jul-24,19.00,19.00,18.63,18.63,136401
03-Jul-24,19.20,19.20,18.95,18.99,45573
02-Jul-24,19.19,19.29,19.19,19.19,57621
01-Jul-24,18.71,18.85,18.71,18.85,79137
28-Jun-24,19.51,19.52,19.12,19.12,593085
27-Jun-24,19.29,19.51,19.29,19.51,62301
26-Jun-24,18.97,19.09,18.90,19.09,7605
25-Jun-24,18.70,18.97,18.66,18.97,20678
24-Jun-24,18.68,18.68,18.61,18.61,59563
21-Jun-24,18.71,18.73,18.50,18.50,98307
20-Jun-24,18.73,18.74,18.70,18.70,13109
19-Jun-24,18.69,19.20,18.69,19.19,28692
18-Jun-24,18.90,19.03,18.70,18.70,43144
17-Jun-24,19.43,19.43,19.43,19.43,34974
14-Jun-24,19.29,19.29,18.95,19.00,55227
13-Jun-24,19.10,19.10,18.80,18.80,71513
12-Jun-24,19.30,19.30,19.27,19.27,44326
11-Jun-24,19.40,19.40,19.40,19.40,46560
10-Jun-24,19.69,19.69,19.40,19.40,35020
07-Jun-24,20.08,20.25,19.75,19.75,91044
06-Jun-24,19.75,20.29,19.75,20.24,8018
05-Jun-24,19.98,19.98,19.86,19.86,55613
04-Jun-24,20.00,20.02,19.97,19.98,123881
03-Jun-24,20.34,20.56,20.12,20.12,20341
31-May-24,20.84,20.86,20.56,20.56,202138
29-May-24,20.74,20.91,20.73,20.85,47944
28-May-24,21.05,21.15,20.50,21.00,140342
27-May-24,21.10,21.30,20.90,21.30,69865
24-May-24,21.01,21.25,21.01,21.10,101451
23-May-24,21.04,21.17,21.04,21.15,57100
22-May-24,20.92,21.48,20.92,21.48,44310
21-May-24,20.74,21.49,20.74,21.49,38484
20-May-24,21.49,21.50,21.27,21.27,76685
16-May-24,21.41,21.42,21.41,21.42,29984
15-May-24,21.40,21.41,21.40,21.41,72787
14-May-24,21.19,21.52,21.19,21.40,29928
13-May-24,21.48,21.53,21.48,21.50,64508
10-May-24,20.68,21.87,20.68,21.50,28020
09-May-24,21.50,21.50,20.96,20.96,16822
08-May-24,21.53,21.70,21.12,21.31,123253

*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: OFSA3