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
03/11/2025-1,47%-0,128,078,098,028,1668K69
31/10/20250,12%0,018,198,178,138,19206K148
30/10/2025-0,24%-0,028,188,228,138,22157K128
29/10/20250,24%0,028,208,248,178,2453K43
28/10/20250,25%0,028,188,228,168,2244K56
27/10/2025-0,61%-0,058,168,218,168,2444K65
24/10/20250,00%0,008,218,208,168,2183K61
23/10/20250,24%0,028,218,198,198,2137K43
22/10/2025-0,24%-0,028,198,188,158,2190K82
21/10/20250,37%0,038,218,228,158,22111K73
20/10/2025-0,61%-0,058,188,238,158,23228K168
17/10/2025-0,12%-0,018,238,248,218,24170K159
16/10/2025-0,12%-0,018,248,268,198,2656K39
15/10/20250,86%0,078,258,258,208,2589K62
14/10/2025-0,61%-0,058,188,268,188,2691K110
13/10/20250,49%0,048,238,258,198,2648K57
10/10/2025-0,36%-0,038,198,228,178,25103K117
09/10/2025-0,36%-0,038,228,288,208,2863K76
08/10/20250,36%0,038,258,268,218,2635K62
07/10/2025-0,48%-0,048,228,268,188,3363K109
06/10/20250,36%0,038,268,248,198,2869K84
03/10/2025-0,24%-0,028,238,258,238,2853K61
02/10/2025-0,24%-0,028,258,258,228,3295K55
01/10/2025-1,66%-0,148,278,318,268,31103K136
30/09/2025-0,12%-0,018,418,488,348,50368K368
29/09/2025-0,71%-0,068,428,508,328,50202K242
26/09/20250,36%0,038,488,478,428,4953K111
25/09/20250,48%0,048,458,418,388,47201K227
24/09/20250,24%0,028,418,398,318,41126K139
23/09/20250,60%0,058,398,388,298,3989K1.399
22/09/2025-0,36%-0,038,348,378,298,3738K96
19/09/2025-0,24%-0,028,378,408,288,40131K165
18/09/20250,48%0,048,398,278,248,40196K265
17/09/20250,97%0,088,358,278,208,3558K130
16/09/20251,10%0,098,278,178,158,27112K119
15/09/20250,86%0,078,188,148,108,18365K1.210
12/09/20250,00%0,008,118,128,068,1354K40
11/09/2025-0,12%-0,018,118,128,078,1215K39
10/09/20250,62%0,058,128,078,078,1243K61
09/09/20250,62%0,058,078,037,988,0749K78
08/09/20250,12%0,018,028,017,978,0341K77
05/09/20250,75%0,068,018,057,938,08169K83
04/09/20250,25%0,027,957,937,938,0795K91
03/09/2025-0,75%-0,067,937,997,927,9926K47
02/09/2025-0,25%-0,027,998,017,908,0153K77
01/09/2025-1,11%-0,098,018,007,918,0137K85
29/08/20250,50%0,048,108,098,048,1173K93
28/08/2025-0,12%-0,018,068,118,038,1133K55
27/08/2025-0,62%-0,058,078,128,008,16111K124
26/08/20251,37%0,118,128,017,958,1262K62
25/08/20250,25%0,028,017,997,948,01132K89
22/08/20250,25%0,027,997,977,928,0087K147
21/08/20250,00%0,007,977,977,907,9742K68
20/08/20250,38%0,037,977,967,947,9825K136
19/08/20250,25%0,027,947,927,897,98109K105
18/08/2025-0,50%-0,047,927,967,897,9732K124
15/08/20250,25%0,027,967,947,857,9745K137
14/08/20251,02%0,087,947,877,857,9424K65
13/08/2025-0,13%-0,017,867,867,837,8879K76
12/08/2025-0,13%-0,017,877,887,847,8848K61
11/08/2025-0,25%-0,027,887,897,837,8958K109
08/08/2025-0,13%-0,017,907,907,837,9010K52
07/08/20250,89%0,077,917,837,797,93119K118
06/08/2025-1,13%-0,097,847,907,797,9062K253
05/08/20251,67%0,137,937,827,777,9571K174
04/08/2025-0,64%-0,057,807,857,767,8890K135
01/08/2025-3,56%-0,297,857,877,777,98272K213
31/07/20250,62%0,058,148,098,098,18260K223
30/07/20250,12%0,018,098,188,078,1862K601
29/07/2025-0,12%-0,018,088,098,088,2078K147
28/07/2025-0,86%-0,078,098,168,088,2144K103
25/07/20250,37%0,038,168,138,078,2032K71
24/07/20250,37%0,038,138,048,048,1440K1.982
23/07/20250,50%0,048,108,098,028,14277K2.455
22/07/2025-0,98%-0,088,068,238,028,24196K271
21/07/20250,25%0,028,148,178,078,2265K160
18/07/2025-2,05%-0,178,128,178,128,2845K86
17/07/20250,85%0,078,298,068,068,2948K81
16/07/20252,37%0,198,228,068,038,2249K118
15/07/20250,75%0,068,038,068,008,0627K47
14/07/20250,13%0,017,978,047,938,06111K158
11/07/2025-0,38%-0,037,968,047,968,0680K84
10/07/20250,38%0,037,997,957,938,0546K64
09/07/2025-1,00%-0,087,968,037,968,0650K93
08/07/20250,00%0,008,048,048,008,0522K63
07/07/2025-0,12%-0,018,047,947,948,0535K131
04/07/2025-0,12%-0,018,058,068,058,064K26
03/07/20250,88%0,078,067,997,928,1329K64
02/07/20250,25%0,027,997,927,907,9941K64
01/07/2025-2,80%-0,237,978,157,958,1545K98
27/06/20251,11%0,098,208,098,038,2335K105
26/06/2025-0,12%-0,018,118,028,028,2022K79
25/06/20250,87%0,078,128,128,018,1738K62
24/06/2025-1,35%-0,118,058,167,978,1649K77
23/06/20254,21%0,338,167,877,828,43130K220
20/06/20250,13%0,017,837,847,797,8770K93
18/06/20250,26%0,027,827,787,787,83122K72
17/06/20250,78%0,067,807,797,697,8099K103
16/06/20250,39%0,037,747,717,707,7962K141
13/06/2025-0,52%-0,047,717,757,677,80123K101
12/06/20250,26%0,027,757,757,657,7690K134
11/06/20252,52%0,197,737,627,547,73156K285
10/06/2025-1,57%-0,127,547,667,547,6641K78
09/06/2025-0,13%-0,017,667,757,517,76399K274
06/06/20250,00%0,007,677,717,597,76282K284
05/06/2025-1,03%-0,087,677,687,677,7524K99
04/06/20251,17%0,097,757,767,667,77100K92
03/06/2025-1,03%-0,087,667,757,657,77162K527
02/06/2025-0,39%-0,037,747,807,707,85195K443
30/05/2025-2,39%-0,197,777,987,757,98402K883
29/05/20252,31%0,187,967,837,838,00241K140
28/05/2025-0,38%-0,037,787,797,707,85120K332
27/05/20250,13%0,017,817,767,767,8532K57
26/05/2025-0,64%-0,057,807,907,767,91265K162
23/05/20250,51%0,047,857,827,817,9159K48
22/05/2025-0,89%-0,077,817,887,807,9257K91
21/05/20250,00%0,007,887,887,787,8847K75
20/05/20250,51%0,047,887,907,777,90196K131
19/05/20250,26%0,027,847,827,787,8738K86
16/05/20250,77%0,067,827,757,727,8395K73
15/05/20250,13%0,017,767,817,677,8152K113
14/05/20250,26%0,027,757,857,667,85197K165
13/05/20250,91%0,077,737,727,677,8473K116
12/05/2025-1,54%-0,127,667,787,667,85165K176
09/05/20251,70%0,137,787,697,637,83113K133
08/05/20254,65%0,347,657,367,347,65188K270
07/05/2025-0,14%-0,017,317,337,307,4092K196
06/05/2025-0,41%-0,037,327,327,317,3993K107
05/05/20250,27%0,027,357,317,277,3758K107
02/05/20250,96%0,077,337,257,257,3481K431
30/04/2025-0,68%-0,057,267,287,217,32113K1.543
29/04/20251,39%0,107,317,327,217,32170K164
28/04/2025-0,55%-0,047,217,247,207,34221K566
25/04/2025--7,257,357,257,3565K139


*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