ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: OGIN11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/04/20253,43%0,247,247,006,987,26228K583
02/04/20251,01%0,077,006,936,927,0128K87
01/04/2025-1,00%-0,076,937,006,917,0041K98
31/03/20250,00%0,007,007,006,917,0054K147
28/03/20251,16%0,087,006,996,877,01110K153
27/03/20251,02%0,076,926,856,857,0145K131
26/03/2025-0,44%-0,036,856,956,857,09322K253
25/03/2025-0,29%-0,026,886,836,837,00192K181
24/03/2025-0,43%-0,036,906,846,847,00173K186
21/03/20250,14%0,016,936,956,836,98217K809
20/03/2025-0,43%-0,036,926,916,826,98133K242
19/03/20252,36%0,166,956,886,806,9785K202
18/03/2025-0,59%-0,046,796,846,777,04354K321
17/03/2025-1,73%-0,126,836,956,797,04268K204
14/03/20251,61%0,116,956,846,736,9796K149
13/03/20250,15%0,016,846,906,726,9495K438
12/03/2025-1,01%-0,076,836,796,796,8856K220
11/03/20250,29%0,026,906,836,716,94213K247
10/03/2025-2,27%-0,166,887,036,807,03121K209
07/03/20252,77%0,197,046,856,857,0597K141
06/03/20252,09%0,146,856,746,726,8959K179
05/03/2025-0,15%-0,016,716,686,616,71131K606
28/02/2025-2,18%-0,156,726,876,726,88187K2.632
27/02/2025-0,15%-0,016,876,896,736,90118K178
26/02/20250,58%0,046,886,856,776,88103K132
25/02/2025-0,44%-0,036,846,876,756,8967K198
24/02/20250,15%0,016,876,816,796,96165K271
21/02/20250,88%0,066,866,876,806,8949K147
20/02/20250,00%0,006,806,896,766,9696K177
19/02/20250,00%0,006,806,886,806,9354K174
18/02/2025-1,16%-0,086,806,816,766,99181K341
17/02/20251,62%0,116,886,776,776,99144K215
14/02/20251,04%0,076,776,706,686,8079K193
13/02/20251,52%0,106,706,566,566,7337K126
12/02/2025-3,65%-0,256,606,716,536,80602K2.958
11/02/2025-6,16%-0,456,857,256,667,411M1.636
10/02/2025-5,19%-0,407,307,607,227,86343K1.059
07/02/2025-1,16%-0,097,707,877,607,92219K949
06/02/2025-1,14%-0,097,798,007,728,00157K442
05/02/20250,64%0,057,887,887,837,9837K72
04/02/2025-0,89%-0,077,837,907,818,0582K1.709
03/02/2025-6,06%-0,517,908,027,818,08228K401
31/01/20250,72%0,068,418,488,368,5098K164
30/01/20250,00%0,008,358,358,308,4478K112
29/01/20250,97%0,088,358,308,228,4552K121
28/01/20251,35%0,118,278,188,168,4457K119
27/01/2025-0,49%-0,048,168,178,108,5046K168
24/01/20251,74%0,148,208,108,068,2044K169
23/01/2025-1,47%-0,128,068,188,068,26159K162
22/01/2025-0,97%-0,088,188,278,068,49159K1.323
21/01/2025-1,90%-0,168,268,408,258,4983K232
20/01/2025-0,47%-0,048,428,508,278,5299K254
17/01/2025-0,47%-0,048,468,558,368,55191K1.607
16/01/20250,83%0,078,508,548,418,54104K154
15/01/2025-1,98%-0,178,438,628,408,62350K1.119
14/01/2025-0,46%-0,048,608,688,578,68145K211
13/01/2025-0,46%-0,048,648,788,648,8248K143
10/01/20250,23%0,028,688,678,638,8244K146
09/01/2025-1,48%-0,138,668,828,658,83153K568
08/01/20251,03%0,098,798,798,708,8246K160
07/01/2025-0,23%-0,028,708,988,678,98158K313
06/01/2025-4,39%-0,408,729,088,729,0983K208
03/01/20251,33%0,129,129,028,939,1645K117
02/01/2025-5,36%-0,519,009,158,589,15133K234
30/12/2024-0,11%-0,019,519,629,209,73154K597
27/12/20241,49%0,149,529,649,389,71100K171
26/12/20243,65%0,339,389,069,059,64324K245
23/12/20241,80%0,169,058,968,879,07157K249
20/12/20243,61%0,318,898,528,528,96193K237
19/12/2024-3,05%-0,278,588,938,538,9376K239
18/12/20240,34%0,038,858,828,508,99110K193
17/12/20242,44%0,218,828,898,508,89200K1.382
16/12/2024-4,86%-0,448,619,038,619,03225K656
13/12/20241,23%0,119,059,038,869,05197K2.753
12/12/2024-0,56%-0,058,949,008,909,01152K578
11/12/2024-0,88%-0,088,998,948,909,06221K710
10/12/2024-1,95%-0,189,079,089,009,31262K1.715
09/12/2024-1,60%-0,159,259,169,169,40184K902
06/12/20241,08%0,109,409,259,259,58243K395
05/12/2024-2,41%-0,239,309,539,179,58151K322
04/12/2024-0,21%-0,029,539,609,109,69291K453
03/12/2024-2,35%-0,239,559,849,529,84315K1.745
02/12/2024-1,91%-0,199,789,929,759,97125K221
29/11/20241,32%0,139,979,859,859,97126K234
28/11/2024-1,60%-0,169,8410,009,8010,02236K2.037
27/11/20240,00%0,0010,0010,0910,0010,1293K154
26/11/20240,50%0,0510,009,999,9910,12245K896
25/11/2024-0,40%-0,049,959,999,929,99142K269
22/11/20240,60%0,069,999,949,899,99156K123
21/11/20240,30%0,039,939,909,899,9654K147
19/11/2024-0,20%-0,029,909,919,829,95127K170
18/11/2024-0,20%-0,029,929,929,859,9254K153
14/11/20241,74%0,179,949,879,799,94164K233
13/11/2024-0,51%-0,059,779,909,779,91291K323
12/11/2024-0,10%-0,019,829,919,789,91110K647
11/11/2024-0,81%-0,089,839,919,839,91312K2.474
08/11/20240,51%0,059,919,919,879,92110K317
07/11/20240,51%0,059,869,879,869,9184K179
06/11/20240,10%0,019,819,809,789,93109K248
05/11/2024-0,10%-0,019,809,919,719,95290K492
04/11/2024-0,81%-0,089,819,889,8110,01308K308
01/11/2024-0,50%-0,059,899,859,8510,0599K2.184
31/10/2024-1,09%-0,119,9410,069,9110,07171K181
30/10/2024-0,10%-0,0110,0510,0610,0410,0834K98
29/10/20240,60%0,0610,0610,079,9810,0726K72
28/10/20240,10%0,0110,0010,069,9110,09153K182
25/10/2024-0,20%-0,029,9910,029,9510,08186K187
24/10/20240,10%0,0110,0110,0310,0010,0349K92
23/10/2024-0,79%-0,0810,0010,1010,0010,10129K177
22/10/20240,30%0,0310,0810,0510,0310,0964K98
21/10/20240,30%0,0310,0510,0310,0310,1261K123
18/10/2024-0,10%-0,0110,0210,1010,0210,1167K128
17/10/20240,10%0,0110,0310,0610,0210,16115K137
16/10/2024-0,30%-0,0310,0210,1310,0210,16123K168
15/10/2024-0,40%-0,0410,0510,0910,0510,1371K118
14/10/2024-0,10%-0,0110,0910,1010,0210,19112K423
11/10/2024-0,30%-0,0310,1010,1410,0210,2092K105
10/10/2024-0,10%-0,0110,1310,1410,0510,1548K83
09/10/2024-0,20%-0,0210,149,999,9910,14150K198
08/10/2024-0,10%-0,0110,1610,1710,1110,1781K125
07/10/20241,50%0,1510,1710,1410,1410,2454K140
04/10/2024-0,89%-0,0910,0210,1510,0210,15191K579
03/10/20240,00%0,0010,1110,1510,1110,1550K63
02/10/2024-0,30%-0,0310,1110,1610,1110,19141K100
01/10/2024-0,69%-0,0710,1410,0910,0910,1984K114
30/09/20240,39%0,0410,2110,1910,1610,2179K135
27/09/20240,30%0,0310,1710,1910,1310,1958K86
26/09/2024-0,10%-0,0110,1410,1910,1310,1987K101
25/09/2024-0,39%-0,0410,1510,1910,1410,19149K103
24/09/20240,69%0,0710,1910,1210,1210,19118K93
23/09/20240,00%0,0010,1210,1210,0910,17133K142
20/09/2024-0,39%-0,0410,1210,1510,0110,18148K217
19/09/20240,10%0,0110,1610,1510,1510,1779K86
18/09/2024--10,1510,1110,0810,1547K119


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar