Cotação atual, histórico e gráfico do papel: OMGE3
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 |
| 11/10/2019 | 1,92% | 0,61 | 32,40 | 32,10 | 31,60 | 32,50 | 21M | 2.239 |
| 10/10/2019 | 0,92% | 0,29 | 31,79 | 31,34 | 31,05 | 32,15 | 17M | 2.094 |
| 09/10/2019 | 0,80% | 0,25 | 31,50 | 31,25 | 30,88 | 31,79 | 23M | 2.904 |
| 08/10/2019 | 0,32% | 0,10 | 31,25 | 30,74 | 30,54 | 31,65 | 34M | 3.592 |
| 07/10/2019 | -0,80% | -0,25 | 31,15 | 31,40 | 30,56 | 31,40 | 27M | 2.757 |
| 04/10/2019 | 0,32% | 0,10 | 31,40 | 31,50 | 31,09 | 31,55 | 19M | 3.862 |
| 03/10/2019 | -2,19% | -0,70 | 31,30 | 31,76 | 30,78 | 32,08 | 43M | 4.250 |
| 02/10/2019 | -0,93% | -0,30 | 32,00 | 32,27 | 31,25 | 32,39 | 26M | 4.521 |
| 01/10/2019 | -1,37% | -0,45 | 32,30 | 32,99 | 31,95 | 32,99 | 60M | 3.994 |
| 30/09/2019 | 0,77% | 0,25 | 32,75 | 32,78 | 31,85 | 32,87 | 22M | 3.187 |
| 27/09/2019 | -0,28% | -0,09 | 32,50 | 32,85 | 32,02 | 33,17 | 34M | 4.401 |
| 26/09/2019 | 2,48% | 0,79 | 32,59 | 31,80 | 30,49 | 32,59 | 125M | 9.181 |
| 25/09/2019 | -3,93% | -1,30 | 31,80 | 32,90 | 31,68 | 32,99 | 21M | 3.697 |
| 24/09/2019 | -5,43% | -1,90 | 33,10 | 35,27 | 33,10 | 35,32 | 17M | 2.873 |
| 23/09/2019 | -0,31% | -0,11 | 35,00 | 35,25 | 33,33 | 35,25 | 22M | 3.541 |
| 20/09/2019 | -3,28% | -1,19 | 35,11 | 36,58 | 35,11 | 37,18 | 34M | 2.128 |
| 19/09/2019 | 0,30% | 0,11 | 36,30 | 36,13 | 35,95 | 37,20 | 14M | 3.111 |
| 18/09/2019 | 2,43% | 0,86 | 36,19 | 35,88 | 35,15 | 36,19 | 12M | 2.272 |
| 17/09/2019 | -0,48% | -0,17 | 35,33 | 35,50 | 35,05 | 36,11 | 27M | 2.232 |
| 16/09/2019 | 3,11% | 1,07 | 35,50 | 34,16 | 34,07 | 35,93 | 17M | 3.015 |
| 13/09/2019 | 4,33% | 1,43 | 34,43 | 33,00 | 32,88 | 35,60 | 29M | 2.542 |
| 12/09/2019 | 1,54% | 0,50 | 33,00 | 32,60 | 32,27 | 33,25 | 7M | 1.584 |
| 11/09/2019 | 4,00% | 1,25 | 32,50 | 31,42 | 31,42 | 32,50 | 7M | 1.647 |
| 10/09/2019 | -0,48% | -0,15 | 31,25 | 31,49 | 30,72 | 31,49 | 5M | 1.261 |
| 09/09/2019 | -0,60% | -0,19 | 31,40 | 31,56 | 31,21 | 32,11 | 7M | 1.802 |
| 06/09/2019 | 2,23% | 0,69 | 31,59 | 31,09 | 30,90 | 31,59 | 10M | 1.891 |
| 05/09/2019 | -0,29% | -0,09 | 30,90 | 31,32 | 30,90 | 31,96 | 14M | 2.660 |
| 04/09/2019 | 2,62% | 0,79 | 30,99 | 30,40 | 30,24 | 31,98 | 15M | 2.885 |
| 03/09/2019 | -0,76% | -0,23 | 30,20 | 30,36 | 29,84 | 30,65 | 6M | 1.697 |
| 02/09/2019 | -0,56% | -0,17 | 30,43 | 30,62 | 30,07 | 31,03 | 5M | 1.183 |
| 30/08/2019 | 0,82% | 0,25 | 30,60 | 30,55 | 30,38 | 30,74 | 11M | 2.457 |
| 29/08/2019 | -0,49% | -0,15 | 30,35 | 30,55 | 30,34 | 30,81 | 11M | 2.678 |
| 28/08/2019 | 0,00% | 0,00 | 30,50 | 30,18 | 30,01 | 30,77 | 9M | 1.561 |
| 27/08/2019 | 0,00% | 0,00 | 30,50 | 30,59 | 30,24 | 30,79 | 5M | 1.228 |
| 26/08/2019 | 0,00% | 0,00 | 30,50 | 31,19 | 30,35 | 31,19 | 10M | 2.378 |
| 23/08/2019 | -1,58% | -0,49 | 30,50 | 30,91 | 30,20 | 31,07 | 5M | 1.283 |
| 22/08/2019 | 0,10% | 0,03 | 30,99 | 30,76 | 30,52 | 31,20 | 4M | 1.193 |
| 21/08/2019 | 3,20% | 0,96 | 30,96 | 30,03 | 30,02 | 31,04 | 7M | 2.088 |
| 20/08/2019 | -1,06% | -0,32 | 30,00 | 30,14 | 29,81 | 30,33 | 7M | 1.538 |
| 19/08/2019 | -0,59% | -0,18 | 30,32 | 31,00 | 30,32 | 31,13 | 7M | 1.803 |
| 16/08/2019 | 1,67% | 0,50 | 30,50 | 30,07 | 29,96 | 30,50 | 6M | 1.326 |
| 15/08/2019 | -0,03% | -0,01 | 30,00 | 30,32 | 29,91 | 30,80 | 14M | 1.600 |
| 14/08/2019 | -3,54% | -1,10 | 30,01 | 31,08 | 30,01 | 31,40 | 5M | 1.470 |
| 13/08/2019 | 3,98% | 1,19 | 31,11 | 30,22 | 29,50 | 31,25 | 20M | 1.594 |
| 12/08/2019 | -1,35% | -0,41 | 29,92 | 30,24 | 29,41 | 30,24 | 4M | 1.121 |
| 09/08/2019 | 3,34% | 0,98 | 30,33 | 29,59 | 29,18 | 30,33 | 4M | 1.227 |
| 08/08/2019 | 4,34% | 1,22 | 29,35 | 27,97 | 27,95 | 29,50 | 10M | 2.086 |
| 07/08/2019 | 0,46% | 0,13 | 28,13 | 28,02 | 27,69 | 28,13 | 4M | 1.080 |
| 06/08/2019 | -0,64% | -0,18 | 28,00 | 28,29 | 27,93 | 28,39 | 4M | 1.238 |
| 05/08/2019 | 1,00% | 0,28 | 28,18 | 27,71 | 27,42 | 28,20 | 6M | 1.462 |
| 02/08/2019 | -2,79% | -0,80 | 27,90 | 28,51 | 27,90 | 28,52 | 6M | 1.240 |
| 01/08/2019 | 4,36% | 1,20 | 28,70 | 27,55 | 27,55 | 28,71 | 9M | 1.650 |
| 31/07/2019 | 0,04% | 0,01 | 27,50 | 27,68 | 27,12 | 27,70 | 13M | 1.280 |
| 30/07/2019 | 2,61% | 0,70 | 27,49 | 26,79 | 26,61 | 27,50 | 4M | 960 |
| 29/07/2019 | 1,82% | 0,48 | 26,79 | 26,20 | 26,18 | 27,69 | 13M | 1.657 |
| 26/07/2019 | 1,82% | 0,47 | 26,31 | 25,88 | 25,86 | 26,64 | 6M | 1.195 |
| 25/07/2019 | -1,94% | -0,51 | 25,84 | 26,36 | 25,49 | 26,36 | 5M | 1.343 |
| 24/07/2019 | -0,08% | -0,02 | 26,35 | 26,28 | 26,11 | 26,42 | 2M | 737 |
| 23/07/2019 | 1,03% | 0,27 | 26,37 | 26,20 | 25,86 | 26,39 | 3M | 983 |
| 22/07/2019 | -1,88% | -0,50 | 26,10 | 26,62 | 26,03 | 26,74 | 5M | 905 |
| 19/07/2019 | -0,19% | -0,05 | 26,60 | 26,73 | 26,33 | 26,75 | 4M | 1.004 |
| 18/07/2019 | 0,99% | 0,26 | 26,65 | 26,39 | 26,35 | 26,65 | 5M | 1.316 |
| 17/07/2019 | -0,49% | -0,13 | 26,39 | 26,52 | 26,39 | 26,65 | 3M | 850 |
| 16/07/2019 | 0,87% | 0,23 | 26,52 | 26,27 | 26,16 | 26,65 | 4M | 1.096 |
| 15/07/2019 | -0,79% | -0,21 | 26,29 | 26,68 | 26,16 | 26,68 | 11M | 1.788 |
| 12/07/2019 | 0,00% | 0,00 | 26,50 | 26,43 | 26,27 | 26,62 | 8M | 1.165 |
| 11/07/2019 | 1,15% | 0,30 | 26,50 | 26,20 | 25,91 | 26,50 | 8M | 1.270 |
| 10/07/2019 | 1,35% | 0,35 | 26,20 | 26,43 | 25,82 | 26,44 | 4M | 1.193 |
| 08/07/2019 | 1,37% | 0,35 | 25,85 | 25,29 | 25,22 | 26,08 | 4M | 1.173 |
| 05/07/2019 | 1,59% | 0,40 | 25,50 | 25,10 | 24,82 | 25,50 | 4M | 1.153 |
| 04/07/2019 | 2,07% | 0,51 | 25,10 | 24,69 | 24,57 | 25,10 | 7M | 1.109 |
| 03/07/2019 | 1,99% | 0,48 | 24,59 | 24,34 | 24,11 | 24,61 | 6M | 1.137 |
| 02/07/2019 | -1,19% | -0,29 | 24,11 | 24,40 | 24,11 | 24,52 | 5M | 1.746 |
| 01/07/2019 | 2,09% | 0,50 | 24,40 | 24,00 | 23,83 | 24,44 | 4M | 1.142 |
| 28/06/2019 | -0,42% | -0,10 | 23,90 | 24,14 | 23,90 | 24,46 | 37M | 1.477 |
| 27/06/2019 | 0,42% | 0,10 | 24,00 | 23,70 | 23,47 | 24,07 | 8M | 1.608 |
| 26/06/2019 | 0,04% | 0,01 | 23,90 | 24,15 | 23,40 | 24,15 | 6M | 1.611 |
| 25/06/2019 | -1,48% | -0,36 | 23,89 | 24,25 | 23,24 | 24,36 | 9M | 1.875 |
| 24/06/2019 | 1,17% | 0,28 | 24,25 | 24,00 | 23,87 | 24,25 | 8M | 1.073 |
| 21/06/2019 | 1,44% | 0,34 | 23,97 | 23,57 | 23,53 | 23,97 | 15M | 1.073 |
| 19/06/2019 | 2,78% | 0,64 | 23,63 | 22,99 | 22,99 | 23,69 | 17M | 1.694 |
| 18/06/2019 | 1,73% | 0,39 | 22,99 | 22,70 | 22,50 | 22,99 | 5M | 1.008 |
| 17/06/2019 | 0,49% | 0,11 | 22,60 | 22,53 | 22,19 | 22,60 | 3M | 882 |
| 14/06/2019 | 0,63% | 0,14 | 22,49 | 22,43 | 22,17 | 22,49 | 2M | 830 |
| 13/06/2019 | 1,13% | 0,25 | 22,35 | 22,09 | 21,96 | 22,35 | 4M | 834 |
| 12/06/2019 | 0,55% | 0,12 | 22,10 | 22,00 | 21,77 | 22,30 | 4M | 1.129 |
| 11/06/2019 | -1,43% | -0,32 | 21,98 | 22,33 | 21,98 | 22,38 | 3M | 983 |
| 10/06/2019 | -0,45% | -0,10 | 22,30 | 22,40 | 22,04 | 22,45 | 3M | 946 |
| 07/06/2019 | 1,36% | 0,30 | 22,40 | 22,44 | 22,12 | 22,74 | 11M | 1.265 |
| 06/06/2019 | 0,23% | 0,05 | 22,10 | 22,08 | 21,92 | 22,20 | 4M | 1.073 |
| 05/06/2019 | 0,64% | 0,14 | 22,05 | 21,90 | 21,90 | 22,20 | 5M | 1.269 |
| 04/06/2019 | -0,18% | -0,04 | 21,91 | 21,96 | 21,74 | 22,19 | 5M | 1.206 |
| 03/06/2019 | 0,09% | 0,02 | 21,95 | 22,00 | 21,54 | 22,13 | 4M | 1.442 |
| 31/05/2019 | -0,09% | -0,02 | 21,93 | 21,71 | 21,71 | 22,00 | 4M | 1.316 |
| 30/05/2019 | 1,34% | 0,29 | 21,95 | 21,66 | 21,55 | 21,95 | 3M | 990 |
| 29/05/2019 | 0,74% | 0,16 | 21,66 | 21,54 | 21,35 | 21,74 | 9M | 1.621 |
| 28/05/2019 | 4,88% | 1,00 | 21,50 | 20,61 | 20,61 | 21,50 | 15M | 1.615 |
| 27/05/2019 | -0,92% | -0,19 | 20,50 | 20,66 | 20,49 | 20,90 | 2M | 785 |
| 24/05/2019 | 0,19% | 0,04 | 20,69 | 20,67 | 20,30 | 20,80 | 2M | 924 |
| 23/05/2019 | 0,00% | 0,00 | 20,65 | 20,57 | 20,34 | 20,66 | 12M | 736 |
| 22/05/2019 | 0,00% | 0,00 | 20,65 | 20,70 | 20,57 | 20,77 | 2M | 917 |
Date,Open,High,Low,Close,Volume
11-Oct-19,32.10,32.50,31.60,32.40,20983066
10-Oct-19,31.34,32.15,31.05,31.79,16565652
09-Oct-19,31.25,31.79,30.88,31.50,23240024
08-Oct-19,30.74,31.65,30.54,31.25,34384325
07-Oct-19,31.40,31.40,30.56,31.15,26802987
04-Oct-19,31.50,31.55,31.09,31.40,18684182
03-Oct-19,31.76,32.08,30.78,31.30,42923070
02-Oct-19,32.27,32.39,31.25,32.00,25528449
01-Oct-19,32.99,32.99,31.95,32.30,59859942
30-Sep-19,32.78,32.87,31.85,32.75,22214631
27-Sep-19,32.85,33.17,32.02,32.50,33883878
26-Sep-19,31.80,32.59,30.49,32.59,125223985
25-Sep-19,32.90,32.99,31.68,31.80,21233156
24-Sep-19,35.27,35.32,33.10,33.10,17315108
23-Sep-19,35.25,35.25,33.33,35.00,21924970
20-Sep-19,36.58,37.18,35.11,35.11,33838770
19-Sep-19,36.13,37.20,35.95,36.30,14344873
18-Sep-19,35.88,36.19,35.15,36.19,11586197
17-Sep-19,35.50,36.11,35.05,35.33,27340712
16-Sep-19,34.16,35.93,34.07,35.50,16670381
13-Sep-19,33.00,35.60,32.88,34.43,28670148
12-Sep-19,32.60,33.25,32.27,33.00,6904000
11-Sep-19,31.42,32.50,31.42,32.50,7063815
10-Sep-19,31.49,31.49,30.72,31.25,4919631
09-Sep-19,31.56,32.11,31.21,31.40,7287223
06-Sep-19,31.09,31.59,30.90,31.59,9598638
05-Sep-19,31.32,31.96,30.90,30.90,13589207
04-Sep-19,30.40,31.98,30.24,30.99,14560986
03-Sep-19,30.36,30.65,29.84,30.20,6453454
02-Sep-19,30.62,31.03,30.07,30.43,4610500
30-Aug-19,30.55,30.74,30.38,30.60,10555014
29-Aug-19,30.55,30.81,30.34,30.35,11400455
28-Aug-19,30.18,30.77,30.01,30.50,9132655
27-Aug-19,30.59,30.79,30.24,30.50,5012899
26-Aug-19,31.19,31.19,30.35,30.50,10139578
23-Aug-19,30.91,31.07,30.20,30.50,4717469
22-Aug-19,30.76,31.20,30.52,30.99,4341890
21-Aug-19,30.03,31.04,30.02,30.96,7049673
20-Aug-19,30.14,30.33,29.81,30.00,7158398
19-Aug-19,31.00,31.13,30.32,30.32,7074642
16-Aug-19,30.07,30.50,29.96,30.50,5580973
15-Aug-19,30.32,30.80,29.91,30.00,14044312
14-Aug-19,31.08,31.40,30.01,30.01,5271051
13-Aug-19,30.22,31.25,29.50,31.11,20217509
12-Aug-19,30.24,30.24,29.41,29.92,3955293
09-Aug-19,29.59,30.33,29.18,30.33,4474500
08-Aug-19,27.97,29.50,27.95,29.35,10278564
07-Aug-19,28.02,28.13,27.69,28.13,3717663
06-Aug-19,28.29,28.39,27.93,28.00,4248660
05-Aug-19,27.71,28.20,27.42,28.18,5563526
02-Aug-19,28.51,28.52,27.90,27.90,5895497
01-Aug-19,27.55,28.71,27.55,28.70,9158120
31-Jul-19,27.68,27.70,27.12,27.50,13450041
30-Jul-19,26.79,27.50,26.61,27.49,3683293
29-Jul-19,26.20,27.69,26.18,26.79,13378639
26-Jul-19,25.88,26.64,25.86,26.31,6251124
25-Jul-19,26.36,26.36,25.49,25.84,4864683
24-Jul-19,26.28,26.42,26.11,26.35,2325085
23-Jul-19,26.20,26.39,25.86,26.37,2862755
22-Jul-19,26.62,26.74,26.03,26.10,4695662
19-Jul-19,26.73,26.75,26.33,26.60,3754109
18-Jul-19,26.39,26.65,26.35,26.65,5235619
17-Jul-19,26.52,26.65,26.39,26.39,3358360
16-Jul-19,26.27,26.65,26.16,26.52,3524924
15-Jul-19,26.68,26.68,26.16,26.29,10833677
12-Jul-19,26.43,26.62,26.27,26.50,7628690
11-Jul-19,26.20,26.50,25.91,26.50,7526191
10-Jul-19,26.43,26.44,25.82,26.20,4259477
08-Jul-19,25.29,26.08,25.22,25.85,3735089
05-Jul-19,25.10,25.50,24.82,25.50,4191421
04-Jul-19,24.69,25.10,24.57,25.10,6596992
03-Jul-19,24.34,24.61,24.11,24.59,6455786
02-Jul-19,24.40,24.52,24.11,24.11,5210857
01-Jul-19,24.00,24.44,23.83,24.40,3730696
28-Jun-19,24.14,24.46,23.90,23.90,37159970
27-Jun-19,23.70,24.07,23.47,24.00,7841122
26-Jun-19,24.15,24.15,23.40,23.90,5625780
25-Jun-19,24.25,24.36,23.24,23.89,9258097
24-Jun-19,24.00,24.25,23.87,24.25,8312714
21-Jun-19,23.57,23.97,23.53,23.97,14619984
19-Jun-19,22.99,23.69,22.99,23.63,16982229
18-Jun-19,22.70,22.99,22.50,22.99,4568022
17-Jun-19,22.53,22.60,22.19,22.60,2959713
14-Jun-19,22.43,22.49,22.17,22.49,2043671
13-Jun-19,22.09,22.35,21.96,22.35,3571921
12-Jun-19,22.00,22.30,21.77,22.10,3917529
11-Jun-19,22.33,22.38,21.98,21.98,2802481
10-Jun-19,22.40,22.45,22.04,22.30,2706327
07-Jun-19,22.44,22.74,22.12,22.40,10827289
06-Jun-19,22.08,22.20,21.92,22.10,4217095
05-Jun-19,21.90,22.20,21.90,22.05,4548932
04-Jun-19,21.96,22.19,21.74,21.91,4744279
03-Jun-19,22.00,22.13,21.54,21.95,3830817
31-May-19,21.71,22.00,21.71,21.93,3668140
30-May-19,21.66,21.95,21.55,21.95,3278538
29-May-19,21.54,21.74,21.35,21.66,8748093
28-May-19,20.61,21.50,20.61,21.50,14569247
27-May-19,20.66,20.90,20.49,20.50,1850710
24-May-19,20.67,20.80,20.30,20.69,2096253
23-May-19,20.57,20.66,20.34,20.65,11592410
22-May-19,20.70,20.77,20.57,20.65,2437345
21-May-19,20.51,20.65,20.27,20.65,2437345
20-May-19,20.17,20.69,20.11,20.38,2437345
17-May-19,20.17,20.17,19.83,20.00,2437345
16-May-19,20.13,20.46,20.02,20.24,2437345
15-May-19,20.00,20.48,19.81,20.08,2437345
14-May-19,20.37,20.42,20.03,20.20,2437345
13-May-19,20.49,20.55,20.20,20.27,2437345
10-May-19,20.64,20.67,20.47,20.55,2437345
09-May-19,20.81,20.81,20.37,20.57,2437345
08-May-19,20.19,20.80,20.19,20.80,2437345
07-May-19,20.55,20.55,20.18,20.19,2437345
06-May-19,20.18,20.70,19.95,20.70,2437345
03-May-19,20.72,20.91,20.30,20.35,2437345
02-May-19,21.20,21.20,20.70,20.70,2437345
30-Apr-19,20.96,21.20,20.58,21.20,2437345
29-Apr-19,21.00,21.14,20.64,20.82,2437345
26-Apr-19,20.91,20.99,20.67,20.90,2437345
25-Apr-19,20.93,21.12,20.82,20.82,2437345
24-Apr-19,21.24,21.35,20.87,20.96,2437345
23-Apr-19,20.94,21.35,20.53,21.35,2437345
22-Apr-19,20.90,21.30,20.46,20.90,2437345
18-Apr-19,20.26,20.99,20.16,20.90,2437345
17-Apr-19,20.28,20.34,20.07,20.20,2437345
16-Apr-19,20.26,20.56,20.16,20.20,2437345
15-Apr-19,20.14,20.58,20.02,20.37,2437345
12-Apr-19,20.13,20.65,20.00,20.00,2437345
11-Apr-19,20.36,20.64,20.10,20.34,2437345
10-Apr-19,20.78,20.88,20.25,20.47,2437345
09-Apr-19,20.72,20.78,20.27,20.78,2437345
08-Apr-19,20.71,20.81,20.57,20.70,2437345
05-Apr-19,20.35,20.65,20.21,20.52,2437345
04-Apr-19,20.08,20.30,20.02,20.25,2437345
03-Apr-19,20.12,20.40,19.85,20.00,2437345
*exoneração de responsabilidade