Cotação atual, histórico e gráfico do papel: OLEO11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/11/2026 | 2,17% | 0,46 | 21,68 | 21,22 | 21,22 | 21,68 | 2K | 9 |
| 12/11/2026 | 1,10% | 0,23 | 21,22 | 21,40 | 21,01 | 21,50 | 3K | 10 |
| 11/11/2026 | 2,49% | 0,51 | 20,99 | 20,48 | 20,48 | 20,99 | 41 | 2 |
| 10/11/2026 | 0,89% | 0,18 | 20,48 | 20,78 | 20,09 | 20,79 | 2K | 6 |
| 09/11/2026 | 1,25% | 0,25 | 20,30 | 20,38 | 20,00 | 20,43 | 47K | 23 |
| 06/11/2026 | 2,77% | 0,54 | 20,05 | 20,23 | 19,85 | 20,27 | 2K | 14 |
| 05/11/2026 | -4,41% | -0,90 | 19,51 | 20,17 | 19,51 | 20,28 | 9K | 15 |
| 04/11/2026 | -5,55% | -1,20 | 20,41 | 21,36 | 20,13 | 21,36 | 36K | 20 |
| 03/11/2026 | -5,63% | -1,29 | 21,61 | 22,34 | 21,61 | 22,34 | 4K | 12 |
| 30/10/2026 | 1,96% | 0,44 | 22,90 | 22,73 | 22,62 | 22,90 | 6K | 9 |
| 29/10/2026 | 0,45% | 0,10 | 22,46 | 22,47 | 22,45 | 22,60 | 721 | 7 |
| 28/10/2026 | -0,04% | -0,01 | 22,36 | 22,82 | 22,03 | 22,82 | 24K | 12 |
| 27/10/2026 | 0,58% | 0,13 | 22,37 | 21,65 | 21,37 | 22,37 | 25K | 29 |
| 26/10/2026 | 9,39% | 1,91 | 22,24 | 20,58 | 20,58 | 22,24 | 13K | 5 |
| 23/10/2026 | 4,52% | 0,88 | 20,33 | 19,45 | 19,45 | 20,33 | 8K | 7 |
| 22/10/2026 | -4,05% | -0,82 | 19,45 | 20,25 | 19,03 | 20,25 | 11K | 14 |
| 21/10/2026 | 2,32% | 0,46 | 20,27 | 19,90 | 19,90 | 20,27 | 10K | 10 |
| 20/10/2026 | -0,60% | -0,12 | 19,81 | 19,90 | 19,77 | 19,90 | 1K | 5 |
| 19/10/2026 | 0,15% | 0,03 | 19,93 | 19,90 | 19,78 | 19,98 | 6K | 8 |
| 16/10/2026 | 1,17% | 0,23 | 19,90 | 19,67 | 19,67 | 20,06 | 3K | 12 |
| 15/10/2026 | -0,35% | -0,07 | 19,67 | 19,55 | 19,27 | 19,67 | 16K | 13 |
| 14/10/2026 | -1,89% | -0,38 | 19,74 | 19,83 | 19,74 | 19,99 | 2K | 9 |
| 13/10/2026 | 1,26% | 0,25 | 20,12 | 20,46 | 20,01 | 20,46 | 5K | 7 |
| 09/10/2026 | -0,30% | -0,06 | 19,87 | 19,93 | 19,87 | 19,97 | 618 | 6 |
| 08/10/2026 | 1,58% | 0,31 | 19,93 | 19,70 | 19,70 | 19,96 | 11K | 8 |
| 07/10/2026 | -1,85% | -0,37 | 19,62 | 19,99 | 19,50 | 19,99 | 11K | 10 |
| 06/10/2026 | -1,53% | -0,31 | 19,99 | 20,35 | 19,99 | 20,35 | 3K | 14 |
| 05/10/2026 | -0,88% | -0,18 | 20,30 | 19,76 | 19,57 | 20,43 | 15K | 19 |
| 02/10/2026 | 0,24% | 0,05 | 20,48 | 20,69 | 20,35 | 20,69 | 9K | 9 |
| 01/10/2026 | 1,59% | 0,32 | 20,43 | 20,17 | 19,98 | 20,43 | 2K | 19 |
| 30/09/2026 | -1,23% | -0,25 | 20,11 | 20,36 | 20,11 | 20,36 | 2K | 10 |
| 29/09/2026 | -2,63% | -0,55 | 20,36 | 20,73 | 20,36 | 20,73 | 15K | 16 |
| 28/09/2026 | -0,14% | -0,03 | 20,91 | 21,02 | 20,91 | 21,20 | 611 | 8 |
| 25/09/2026 | -0,57% | -0,12 | 20,94 | 21,21 | 20,94 | 21,21 | 3K | 10 |
| 24/09/2026 | 0,33% | 0,07 | 21,06 | 21,05 | 21,05 | 21,20 | 7K | 13 |
| 23/09/2026 | 1,40% | 0,29 | 20,99 | 20,98 | 20,73 | 21,05 | 11K | 12 |
| 22/09/2026 | -0,58% | -0,12 | 20,70 | 20,82 | 20,55 | 21,01 | 14K | 14 |
| 21/09/2026 | -1,19% | -0,25 | 20,82 | 21,20 | 20,59 | 21,20 | 36K | 20 |
| 18/09/2026 | -0,28% | -0,06 | 21,07 | 21,13 | 21,04 | 21,13 | 4K | 12 |
| 17/09/2026 | -0,14% | -0,03 | 21,13 | 21,75 | 21,13 | 21,75 | 10K | 17 |
| 16/09/2026 | -2,80% | -0,61 | 21,16 | 21,47 | 20,97 | 21,52 | 2K | 13 |
| 15/09/2026 | 2,50% | 0,53 | 21,77 | 21,59 | 21,48 | 21,77 | 2K | 5 |
| 14/09/2026 | -4,07% | -0,90 | 21,24 | 22,14 | 21,20 | 22,14 | 10K | 25 |
| 11/09/2026 | 0,59% | 0,13 | 22,14 | 22,01 | 21,95 | 22,15 | 4K | 10 |
| 10/09/2026 | -2,22% | -0,50 | 22,01 | 22,89 | 21,96 | 22,89 | 26K | 17 |
| 09/09/2026 | 0,67% | 0,15 | 22,51 | 22,94 | 22,51 | 22,94 | 1K | 9 |
| 08/09/2026 | -0,71% | -0,16 | 22,36 | 23,30 | 22,36 | 23,30 | 4K | 29 |
| 04/09/2026 | 0,04% | 0,01 | 22,52 | 23,30 | 22,28 | 23,30 | 6K | 11 |
| 03/09/2026 | -1,57% | -0,36 | 22,51 | 23,10 | 22,51 | 23,10 | 14K | 23 |
| 02/09/2026 | 1,24% | 0,28 | 22,87 | 22,41 | 22,30 | 22,94 | 248 | 4 |
| 01/09/2026 | -1,01% | -0,23 | 22,59 | 22,80 | 22,59 | 22,82 | 6K | 9 |
| 31/08/2026 | 2,19% | 0,49 | 22,82 | 22,68 | 22,49 | 22,82 | 4K | 12 |
| 28/08/2026 | 1,55% | 0,34 | 22,33 | 22,18 | 22,17 | 22,39 | 3K | 7 |
| 27/08/2026 | 2,61% | 0,56 | 21,99 | 22,00 | 21,49 | 22,22 | 7K | 22 |
| 26/08/2026 | 0,05% | 0,01 | 21,43 | 21,46 | 21,10 | 21,57 | 2K | 16 |
| 25/08/2026 | -0,97% | -0,21 | 21,42 | 41,90 | 21,42 | 41,90 | 17K | 23 |
| 24/08/2026 | -1,41% | -0,31 | 21,63 | 42,30 | 21,30 | 42,30 | 25K | 28 |
| 21/08/2026 | -1,04% | -0,23 | 21,94 | 23,06 | 21,87 | 23,50 | 4K | 18 |
| 20/08/2026 | -0,45% | -0,10 | 22,17 | 22,51 | 22,14 | 22,51 | 133K | 9 |
| 19/08/2026 | -1,15% | -0,26 | 22,27 | 22,50 | 22,16 | 22,50 | 2K | 11 |
| 18/08/2026 | -1,14% | -0,26 | 22,53 | 22,75 | 22,53 | 22,75 | 3K | 7 |
| 17/08/2026 | 0,97% | 0,22 | 22,79 | 22,80 | 22,41 | 23,06 | 9K | 14 |
| 14/08/2026 | 3,15% | 0,69 | 22,57 | 22,22 | 22,22 | 22,67 | 5K | 11 |
| 13/08/2026 | -0,41% | -0,09 | 21,88 | 21,97 | 21,68 | 21,97 | 3K | 11 |
| 12/08/2026 | -0,05% | -0,01 | 21,97 | 22,59 | 21,92 | 26,97 | 8K | 25 |
| 11/08/2026 | 1,81% | 0,39 | 21,98 | 21,70 | 21,67 | 22,04 | 3K | 14 |
| 10/08/2026 | 6,46% | 1,31 | 21,59 | 21,47 | 20,94 | 21,59 | 13K | 17 |
| 07/08/2026 | -1,41% | -0,29 | 20,28 | 21,50 | 20,28 | 21,50 | 2K | 10 |
| 06/08/2026 | 1,33% | 0,27 | 20,57 | 28,99 | 20,57 | 28,99 | 6K | 23 |
| 05/08/2026 | -1,69% | -0,35 | 20,30 | 20,66 | 20,25 | 20,66 | 28K | 30 |
| 04/08/2026 | - | - | 20,65 | 20,22 | 20,22 | 20,76 | 33K | 21 |
Date,Open,High,Low,Close,Volume
13-Nov-26,21.22,21.68,21.22,21.68,1575
12-Nov-26,21.40,21.50,21.01,21.22,3030
11-Nov-26,20.48,20.99,20.48,20.99,41
10-Nov-26,20.78,20.79,20.09,20.48,1565
09-Nov-26,20.38,20.43,20.00,20.30,47010
06-Nov-26,20.23,20.27,19.85,20.05,1991
05-Nov-26,20.17,20.28,19.51,19.51,9412
04-Nov-26,21.36,21.36,20.13,20.41,36048
03-Nov-26,22.34,22.34,21.61,21.61,4105
30-Oct-26,22.73,22.90,22.62,22.90,5627
29-Oct-26,22.47,22.60,22.45,22.46,721
28-Oct-26,22.82,22.82,22.03,22.36,23866
27-Oct-26,21.65,22.37,21.37,22.37,25228
26-Oct-26,20.58,22.24,20.58,22.24,13015
23-Oct-26,19.45,20.33,19.45,20.33,8047
22-Oct-26,20.25,20.25,19.03,19.45,10969
21-Oct-26,19.90,20.27,19.90,20.27,9881
20-Oct-26,19.90,19.90,19.77,19.81,1246
19-Oct-26,19.90,19.98,19.78,19.93,6167
16-Oct-26,19.67,20.06,19.67,19.90,2544
15-Oct-26,19.55,19.67,19.27,19.67,15689
14-Oct-26,19.83,19.99,19.74,19.74,2062
13-Oct-26,20.46,20.46,20.01,20.12,4660
09-Oct-26,19.93,19.97,19.87,19.87,618
08-Oct-26,19.70,19.96,19.70,19.93,11403
07-Oct-26,19.99,19.99,19.50,19.62,11224
06-Oct-26,20.35,20.35,19.99,19.99,2867
05-Oct-26,19.76,20.43,19.57,20.30,15391
02-Oct-26,20.69,20.69,20.35,20.48,9391
01-Oct-26,20.17,20.43,19.98,20.43,1823
30-Sep-26,20.36,20.36,20.11,20.11,1721
29-Sep-26,20.73,20.73,20.36,20.36,15072
28-Sep-26,21.02,21.20,20.91,20.91,611
25-Sep-26,21.21,21.21,20.94,20.94,2942
24-Sep-26,21.05,21.20,21.05,21.06,7078
23-Sep-26,20.98,21.05,20.73,20.99,11194
22-Sep-26,20.82,21.01,20.55,20.70,14492
21-Sep-26,21.20,21.20,20.59,20.82,35847
18-Sep-26,21.13,21.13,21.04,21.07,3820
17-Sep-26,21.75,21.75,21.13,21.13,10268
16-Sep-26,21.47,21.52,20.97,21.16,2419
15-Sep-26,21.59,21.77,21.48,21.77,2263
14-Sep-26,22.14,22.14,21.20,21.24,9507
11-Sep-26,22.01,22.15,21.95,22.14,3562
10-Sep-26,22.89,22.89,21.96,22.01,25538
09-Sep-26,22.94,22.94,22.51,22.51,1037
08-Sep-26,23.30,23.30,22.36,22.36,3684
04-Sep-26,23.30,23.30,22.28,22.52,5930
03-Sep-26,23.10,23.10,22.51,22.51,13522
02-Sep-26,22.41,22.94,22.30,22.87,248
01-Sep-26,22.80,22.82,22.59,22.59,6377
31-Aug-26,22.68,22.82,22.49,22.82,3794
28-Aug-26,22.18,22.39,22.17,22.33,3130
27-Aug-26,22.00,22.22,21.49,21.99,6702
26-Aug-26,21.46,21.57,21.10,21.43,2434
25-Aug-26,41.90,41.90,21.42,21.42,16988
24-Aug-26,42.30,42.30,21.30,21.63,25294
21-Aug-26,23.06,23.50,21.87,21.94,4389
20-Aug-26,22.51,22.51,22.14,22.17,133210
19-Aug-26,22.50,22.50,22.16,22.27,2333
18-Aug-26,22.75,22.75,22.53,22.53,3481
17-Aug-26,22.80,23.06,22.41,22.79,9175
14-Aug-26,22.22,22.67,22.22,22.57,4511
13-Aug-26,21.97,21.97,21.68,21.88,2739
12-Aug-26,22.59,26.97,21.92,21.97,8235
11-Aug-26,21.70,22.04,21.67,21.98,3326
10-Aug-26,21.47,21.59,20.94,21.59,13427
07-Aug-26,21.50,21.50,20.28,20.28,1614
06-Aug-26,28.99,28.99,20.57,20.57,6432
05-Aug-26,20.66,20.66,20.25,20.30,28024
04-Aug-26,20.22,20.76,20.22,20.65,32904
*exoneração de responsabilidade e termos de uso