Cotação atual, histórico e gráfico do papel: OMGE3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -0,15% | -0,03 | 19,49 | 19,51 | 19,31 | 19,74 | 4M | 1.587 |
| 14/02/2019 | 0,67% | 0,13 | 19,52 | 19,39 | 19,16 | 19,71 | 7M | 2.337 |
| 13/02/2019 | -1,92% | -0,38 | 19,39 | 19,77 | 19,33 | 19,77 | 5M | 1.722 |
| 12/02/2019 | 0,10% | 0,02 | 19,77 | 19,80 | 19,60 | 19,81 | 7M | 1.446 |
| 11/02/2019 | -0,55% | -0,11 | 19,75 | 19,88 | 19,35 | 19,98 | 3M | 1.153 |
| 08/02/2019 | 0,10% | 0,02 | 19,86 | 19,87 | 19,62 | 20,00 | 5M | 1.791 |
| 07/02/2019 | -0,05% | -0,01 | 19,84 | 19,95 | 19,71 | 20,09 | 4M | 1.253 |
| 06/02/2019 | -0,75% | -0,15 | 19,85 | 19,98 | 19,67 | 20,16 | 5M | 1.440 |
| 05/02/2019 | -0,99% | -0,20 | 20,00 | 20,21 | 20,00 | 20,28 | 8M | 966 |
| 04/02/2019 | 0,00% | 0,00 | 20,20 | 20,20 | 20,06 | 20,20 | 3M | 939 |
| 01/02/2019 | 0,05% | 0,01 | 20,20 | 20,27 | 20,01 | 20,34 | 8M | 1.931 |
| 31/01/2019 | 0,45% | 0,09 | 20,19 | 20,31 | 20,13 | 20,44 | 5M | 1.513 |
| 30/01/2019 | 0,50% | 0,10 | 20,10 | 20,10 | 20,03 | 20,76 | 5M | 1.851 |
| 29/01/2019 | 0,55% | 0,11 | 20,00 | 20,03 | 19,86 | 20,11 | 4M | 1.083 |
| 28/01/2019 | 0,76% | 0,15 | 19,89 | 19,74 | 19,68 | 20,12 | 11M | 1.499 |
| 24/01/2019 | 1,96% | 0,38 | 19,74 | 19,70 | 19,55 | 19,97 | 5M | 1.088 |
| 23/01/2019 | 1,89% | 0,36 | 19,36 | 18,94 | 18,94 | 19,36 | 5M | 946 |
| 22/01/2019 | 0,26% | 0,05 | 19,00 | 19,18 | 18,91 | 19,19 | 8M | 838 |
| 21/01/2019 | -0,79% | -0,15 | 18,95 | 19,10 | 18,92 | 19,16 | 3M | 681 |
| 18/01/2019 | -0,05% | -0,01 | 19,10 | 19,10 | 18,98 | 19,35 | 3M | 1.022 |
| 17/01/2019 | 0,90% | 0,17 | 19,11 | 18,95 | 18,49 | 19,42 | 4M | 1.452 |
| 16/01/2019 | 0,21% | 0,04 | 18,94 | 18,98 | 18,70 | 19,13 | 3M | 1.041 |
| 15/01/2019 | 0,00% | 0,00 | 18,90 | 18,80 | 18,69 | 19,05 | 2M | 718 |
| 14/01/2019 | 0,00% | 0,00 | 18,90 | 18,77 | 18,77 | 19,10 | 2M | 940 |
| 11/01/2019 | -0,53% | -0,10 | 18,90 | 18,91 | 18,73 | 19,28 | 7M | 1.154 |
| 10/01/2019 | 0,53% | 0,10 | 19,00 | 18,95 | 18,73 | 19,00 | 8M | 1.172 |
| 09/01/2019 | 0,00% | 0,00 | 18,90 | 19,05 | 18,76 | 19,05 | 3M | 1.053 |
| 08/01/2019 | 0,75% | 0,14 | 18,90 | 18,88 | 18,58 | 18,93 | 2M | 770 |
| 07/01/2019 | 0,43% | 0,08 | 18,76 | 18,67 | 18,40 | 18,78 | 5M | 924 |
| 04/01/2019 | 1,52% | 0,28 | 18,68 | 18,50 | 18,28 | 18,93 | 5M | 1.251 |
| 03/01/2019 | 0,88% | 0,16 | 18,40 | 18,49 | 17,95 | 18,58 | 3M | 1.148 |
| 02/01/2019 | 4,53% | 0,79 | 18,24 | 17,45 | 17,45 | 18,50 | 18M | 1.063 |
| 28/12/2018 | 0,69% | 0,12 | 17,45 | 17,66 | 17,29 | 17,90 | 10M | 2.167 |
| 27/12/2018 | 3,34% | 0,56 | 17,33 | 16,59 | 16,59 | 17,74 | 3M | 1.528 |
| 26/12/2018 | 3,45% | 0,56 | 16,77 | 16,37 | 16,11 | 17,12 | 2M | 1.022 |
| 21/12/2018 | 0,06% | 0,01 | 16,21 | 16,39 | 16,08 | 16,40 | 3M | 1.533 |
| 20/12/2018 | 0,00% | 0,00 | 16,20 | 16,26 | 16,06 | 16,30 | 5M | 1.117 |
| 19/12/2018 | 0,37% | 0,06 | 16,20 | 16,64 | 15,89 | 16,64 | 2M | 906 |
| 18/12/2018 | -0,49% | -0,08 | 16,14 | 16,24 | 16,05 | 16,35 | 4M | 1.693 |
| 17/12/2018 | -1,22% | -0,20 | 16,22 | 16,56 | 16,06 | 16,61 | 2M | 841 |
| 14/12/2018 | -0,18% | -0,03 | 16,42 | 16,35 | 16,22 | 16,49 | 3M | 1.074 |
| 13/12/2018 | -0,54% | -0,09 | 16,45 | 16,60 | 16,26 | 16,71 | 3M | 1.326 |
| 12/12/2018 | 0,85% | 0,14 | 16,54 | 16,59 | 16,22 | 16,98 | 3M | 1.464 |
| 11/12/2018 | 1,23% | 0,20 | 16,40 | 16,42 | 16,14 | 16,77 | 3M | 1.305 |
| 10/12/2018 | 1,38% | 0,22 | 16,20 | 16,10 | 15,85 | 16,26 | 2M | 898 |
| 07/12/2018 | 0,25% | 0,04 | 15,98 | 15,85 | 15,85 | 16,21 | 6M | 950 |
| 06/12/2018 | 0,69% | 0,11 | 15,94 | 15,81 | 15,75 | 16,04 | 5M | 1.691 |
| 05/12/2018 | 0,13% | 0,02 | 15,83 | 15,77 | 15,56 | 15,96 | 3M | 1.598 |
| 04/12/2018 | -0,57% | -0,09 | 15,81 | 16,03 | 15,69 | 16,07 | 2M | 831 |
| 03/12/2018 | 0,19% | 0,03 | 15,90 | 15,98 | 15,47 | 16,21 | 4M | 1.753 |
| 30/11/2018 | -0,31% | -0,05 | 15,87 | 15,98 | 15,87 | 16,00 | 2M | 901 |
| 29/11/2018 | -0,25% | -0,04 | 15,92 | 15,97 | 15,84 | 16,17 | 3M | 952 |
| 28/11/2018 | -0,44% | -0,07 | 15,96 | 16,03 | 15,75 | 16,35 | 5M | 1.090 |
| 27/11/2018 | -0,19% | -0,03 | 16,03 | 16,00 | 15,73 | 16,43 | 3M | 1.028 |
| 26/11/2018 | -1,17% | -0,19 | 16,06 | 16,25 | 15,98 | 16,88 | 3M | 1.075 |
| 23/11/2018 | 1,56% | 0,25 | 16,25 | 16,21 | 16,09 | 16,60 | 7M | 1.244 |
| 22/11/2018 | 0,63% | 0,10 | 16,00 | 15,90 | 15,82 | 16,09 | 9M | 752 |
| 21/11/2018 | -0,62% | -0,10 | 15,90 | 15,97 | 15,83 | 16,02 | 2M | 775 |
| 19/11/2018 | 0,00% | 0,00 | 16,00 | 16,00 | 15,82 | 16,07 | 4M | 850 |
| 16/11/2018 | 1,39% | 0,22 | 16,00 | 15,94 | 15,73 | 16,15 | 2M | 1.052 |
| 14/11/2018 | -1,25% | -0,20 | 15,78 | 16,04 | 15,65 | 16,04 | 2M | 1.042 |
| 13/11/2018 | -1,36% | -0,22 | 15,98 | 16,28 | 15,80 | 16,30 | 1M | 715 |
| 12/11/2018 | 1,31% | 0,21 | 16,20 | 15,99 | 15,76 | 16,28 | 2M | 730 |
| 09/11/2018 | 0,00% | 0,00 | 15,99 | 16,10 | 15,82 | 16,10 | 2M | 747 |
| 08/11/2018 | 0,00% | 0,00 | 15,99 | 15,91 | 15,85 | 16,22 | 3M | 995 |
| 07/11/2018 | -0,06% | -0,01 | 15,99 | 15,82 | 15,80 | 16,33 | 1M | 722 |
| 06/11/2018 | 0,76% | 0,12 | 16,00 | 15,88 | 15,85 | 16,26 | 4M | 1.247 |
| 05/11/2018 | -0,19% | -0,03 | 15,88 | 16,02 | 15,68 | 16,38 | 6M | 1.117 |
| 01/11/2018 | 0,70% | 0,11 | 15,91 | 16,02 | 15,86 | 16,07 | 3M | 909 |
| 31/10/2018 | -1,56% | -0,25 | 15,80 | 15,96 | 15,78 | 16,21 | 4M | 1.522 |
| 30/10/2018 | 0,38% | 0,06 | 16,05 | 15,87 | 15,87 | 16,33 | 5M | 1.256 |
| 29/10/2018 | -0,06% | -0,01 | 15,99 | 16,21 | 15,76 | 16,28 | 2M | 769 |
| 26/10/2018 | 0,63% | 0,10 | 16,00 | 15,84 | 15,59 | 16,28 | 3M | 985 |
| 25/10/2018 | -0,62% | -0,10 | 15,90 | 15,85 | 15,70 | 16,35 | 5M | 861 |
| 24/10/2018 | 0,00% | 0,00 | 16,00 | 15,95 | 15,54 | 16,16 | 1M | 788 |
| 23/10/2018 | 2,17% | 0,34 | 16,00 | 15,88 | 15,38 | 16,15 | 7M | 1.403 |
| 22/10/2018 | 1,03% | 0,16 | 15,66 | 15,71 | 15,20 | 15,78 | 2M | 813 |
| 19/10/2018 | 2,65% | 0,40 | 15,50 | 15,12 | 14,86 | 15,50 | 2M | 808 |
| 18/10/2018 | -1,63% | -0,25 | 15,10 | 15,41 | 15,10 | 15,41 | 1M | 792 |
| 17/10/2018 | 1,45% | 0,22 | 15,35 | 15,19 | 14,81 | 15,48 | 4M | 768 |
| 16/10/2018 | 1,07% | 0,16 | 15,13 | 15,02 | 14,95 | 15,30 | 2M | 797 |
| 15/10/2018 | -0,60% | -0,09 | 14,97 | 15,39 | 14,89 | 15,39 | 1M | 727 |
| 11/10/2018 | -1,12% | -0,17 | 15,06 | 15,25 | 14,88 | 15,28 | 8M | 831 |
| 10/10/2018 | -0,46% | -0,07 | 15,23 | 15,28 | 15,00 | 15,37 | 2M | 850 |
| 09/10/2018 | -2,17% | -0,34 | 15,30 | 15,64 | 15,06 | 15,72 | 4M | 1.677 |
| 08/10/2018 | 2,96% | 0,45 | 15,64 | 15,40 | 15,35 | 15,85 | 2M | 968 |
| 05/10/2018 | 1,00% | 0,15 | 15,19 | 15,30 | 14,88 | 15,30 | 2M | 858 |
| 04/10/2018 | -0,73% | -0,11 | 15,04 | 15,20 | 14,72 | 15,30 | 2M | 835 |
| 03/10/2018 | -1,62% | -0,25 | 15,15 | 15,90 | 15,02 | 16,09 | 17M | 1.389 |
| 02/10/2018 | 4,83% | 0,71 | 15,40 | 14,90 | 14,83 | 15,73 | 2M | 822 |
| 01/10/2018 | -0,07% | -0,01 | 14,69 | 14,92 | 14,54 | 14,92 | 2M | 933 |
| 28/09/2018 | -3,29% | -0,50 | 14,70 | 15,17 | 14,70 | 15,22 | 5M | 809 |
| 27/09/2018 | 3,26% | 0,48 | 15,20 | 14,80 | 14,72 | 15,54 | 2M | 908 |
| 26/09/2018 | -2,84% | -0,43 | 14,72 | 15,24 | 14,72 | 15,54 | 9M | 1.484 |
| 25/09/2018 | -2,26% | -0,35 | 15,15 | 15,44 | 15,09 | 15,50 | 25M | 1.000 |
| 24/09/2018 | 0,00% | 0,00 | 15,50 | 15,47 | 15,36 | 15,65 | 2M | 793 |
| 21/09/2018 | 0,00% | 0,00 | 15,50 | 15,44 | 15,36 | 15,66 | 4M | 1.194 |
| 20/09/2018 | 0,00% | 0,00 | 15,50 | 15,67 | 15,26 | 15,83 | 4M | 1.803 |
| 19/09/2018 | -3,12% | -0,50 | 15,50 | 15,80 | 15,29 | 16,02 | 9M | 1.177 |
| 18/09/2018 | -0,50% | -0,08 | 16,00 | 16,01 | 15,77 | 16,15 | 3M | 842 |
| 17/09/2018 | 0,50% | 0,08 | 16,08 | 16,18 | 15,82 | 16,18 | 22M | 896 |
Date,Open,High,Low,Close,Volume
15-Feb-19,19.51,19.74,19.31,19.49,3918238
14-Feb-19,19.39,19.71,19.16,19.52,6822559
13-Feb-19,19.77,19.77,19.33,19.39,4972666
12-Feb-19,19.80,19.81,19.60,19.77,7406148
11-Feb-19,19.88,19.98,19.35,19.75,3403762
08-Feb-19,19.87,20.00,19.62,19.86,4788476
07-Feb-19,19.95,20.09,19.71,19.84,4319559
06-Feb-19,19.98,20.16,19.67,19.85,4751571
05-Feb-19,20.21,20.28,20.00,20.00,8010826
04-Feb-19,20.20,20.20,20.06,20.20,2551894
01-Feb-19,20.27,20.34,20.01,20.20,7821702
31-Jan-19,20.31,20.44,20.13,20.19,5253225
30-Jan-19,20.10,20.76,20.03,20.10,5475481
29-Jan-19,20.03,20.11,19.86,20.00,3511763
28-Jan-19,19.74,20.12,19.68,19.89,10533981
24-Jan-19,19.70,19.97,19.55,19.74,4643040
23-Jan-19,18.94,19.36,18.94,19.36,5117417
22-Jan-19,19.18,19.19,18.91,19.00,8120041
21-Jan-19,19.10,19.16,18.92,18.95,2957075
18-Jan-19,19.10,19.35,18.98,19.10,2922681
17-Jan-19,18.95,19.42,18.49,19.11,3611620
16-Jan-19,18.98,19.13,18.70,18.94,2857542
15-Jan-19,18.80,19.05,18.69,18.90,1681902
14-Jan-19,18.77,19.10,18.77,18.90,2076416
11-Jan-19,18.91,19.28,18.73,18.90,6631749
10-Jan-19,18.95,19.00,18.73,19.00,7874797
09-Jan-19,19.05,19.05,18.76,18.90,2601883
08-Jan-19,18.88,18.93,18.58,18.90,1967073
07-Jan-19,18.67,18.78,18.40,18.76,4679958
04-Jan-19,18.50,18.93,18.28,18.68,4647387
03-Jan-19,18.49,18.58,17.95,18.40,2849338
02-Jan-19,17.45,18.50,17.45,18.24,18104212
28-Dec-18,17.66,17.90,17.29,17.45,9912165
27-Dec-18,16.59,17.74,16.59,17.33,3261346
26-Dec-18,16.37,17.12,16.11,16.77,2136171
21-Dec-18,16.39,16.40,16.08,16.21,3090629
20-Dec-18,16.26,16.30,16.06,16.20,4588560
19-Dec-18,16.64,16.64,15.89,16.20,1870660
18-Dec-18,16.24,16.35,16.05,16.14,3769048
17-Dec-18,16.56,16.61,16.06,16.22,2080908
14-Dec-18,16.35,16.49,16.22,16.42,2536688
13-Dec-18,16.60,16.71,16.26,16.45,2613106
12-Dec-18,16.59,16.98,16.22,16.54,3232130
11-Dec-18,16.42,16.77,16.14,16.40,2532825
10-Dec-18,16.10,16.26,15.85,16.20,2149610
07-Dec-18,15.85,16.21,15.85,15.98,5846757
06-Dec-18,15.81,16.04,15.75,15.94,4740392
05-Dec-18,15.77,15.96,15.56,15.83,3259666
04-Dec-18,16.03,16.07,15.69,15.81,1528284
03-Dec-18,15.98,16.21,15.47,15.90,3688625
30-Nov-18,15.98,16.00,15.87,15.87,2048246
29-Nov-18,15.97,16.17,15.84,15.92,2735140
28-Nov-18,16.03,16.35,15.75,15.96,4538530
27-Nov-18,16.00,16.43,15.73,16.03,2789308
26-Nov-18,16.25,16.88,15.98,16.06,2630050
23-Nov-18,16.21,16.60,16.09,16.25,6809718
22-Nov-18,15.90,16.09,15.82,16.00,9364319
21-Nov-18,15.97,16.02,15.83,15.90,2289228
19-Nov-18,16.00,16.07,15.82,16.00,3903579
16-Nov-18,15.94,16.15,15.73,16.00,2053830
14-Nov-18,16.04,16.04,15.65,15.78,2228269
13-Nov-18,16.28,16.30,15.80,15.98,1391639
12-Nov-18,15.99,16.28,15.76,16.20,1774647
09-Nov-18,16.10,16.10,15.82,15.99,1652947
08-Nov-18,15.91,16.22,15.85,15.99,3097104
07-Nov-18,15.82,16.33,15.80,15.99,1496991
06-Nov-18,15.88,16.26,15.85,16.00,3620497
05-Nov-18,16.02,16.38,15.68,15.88,5575565
01-Nov-18,16.02,16.07,15.86,15.91,3339191
31-Oct-18,15.96,16.21,15.78,15.80,3727917
30-Oct-18,15.87,16.33,15.87,16.05,4868440
29-Oct-18,16.21,16.28,15.76,15.99,2262498
26-Oct-18,15.84,16.28,15.59,16.00,2623840
25-Oct-18,15.85,16.35,15.70,15.90,4512982
24-Oct-18,15.95,16.16,15.54,16.00,1473420
23-Oct-18,15.88,16.15,15.38,16.00,6737389
22-Oct-18,15.71,15.78,15.20,15.66,1679013
19-Oct-18,15.12,15.50,14.86,15.50,1615370
18-Oct-18,15.41,15.41,15.10,15.10,1419527
17-Oct-18,15.19,15.48,14.81,15.35,3553562
16-Oct-18,15.02,15.30,14.95,15.13,1638662
15-Oct-18,15.39,15.39,14.89,14.97,1146321
11-Oct-18,15.25,15.28,14.88,15.06,7600432
10-Oct-18,15.28,15.37,15.00,15.23,1595829
09-Oct-18,15.64,15.72,15.06,15.30,4351462
08-Oct-18,15.40,15.85,15.35,15.64,2038356
05-Oct-18,15.30,15.30,14.88,15.19,2337983
04-Oct-18,15.20,15.30,14.72,15.04,1534905
03-Oct-18,15.90,16.09,15.02,15.15,16776343
02-Oct-18,14.90,15.73,14.83,15.40,2130986
01-Oct-18,14.92,14.92,14.54,14.69,1980300
28-Sep-18,15.17,15.22,14.70,14.70,5028386
27-Sep-18,14.80,15.54,14.72,15.20,1611678
26-Sep-18,15.24,15.54,14.72,14.72,8967239
25-Sep-18,15.44,15.50,15.09,15.15,24847513
24-Sep-18,15.47,15.65,15.36,15.50,1567462
21-Sep-18,15.44,15.66,15.36,15.50,4287335
20-Sep-18,15.67,15.83,15.26,15.50,3773515
19-Sep-18,15.80,16.02,15.29,15.50,9475267
18-Sep-18,16.01,16.15,15.77,16.00,3485544
17-Sep-18,16.18,16.18,15.82,16.08,21730007
14-Sep-18,15.88,16.20,15.76,16.00,21730007
13-Sep-18,15.95,16.09,15.81,15.97,21730007
12-Sep-18,15.37,16.15,15.37,16.05,21730007
11-Sep-18,15.78,15.84,15.43,15.61,21730007
10-Sep-18,15.70,15.88,15.47,15.80,21730007
06-Sep-18,16.09,16.34,15.51,15.51,21730007
05-Sep-18,15.77,16.16,15.67,16.09,21730007
04-Sep-18,16.15,16.17,15.62,15.66,21730007
03-Sep-18,16.12,16.19,15.77,16.19,21730007
31-Aug-18,15.99,16.35,15.94,16.12,21730007
30-Aug-18,16.02,16.43,15.60,15.98,21730007
29-Aug-18,16.04,16.15,15.76,16.00,21730007
28-Aug-18,16.29,16.29,15.87,16.00,21730007
27-Aug-18,16.65,16.65,16.06,16.29,21730007
24-Aug-18,15.50,16.80,15.45,16.80,21730007
23-Aug-18,16.10,16.10,15.42,15.49,21730007
22-Aug-18,16.05,16.11,15.81,16.11,21730007
21-Aug-18,15.98,16.07,15.71,16.00,21730007
20-Aug-18,16.33,16.37,15.88,16.00,21730007
17-Aug-18,16.80,17.01,16.32,16.32,21730007
16-Aug-18,16.93,17.01,16.39,16.80,21730007
15-Aug-18,16.44,17.25,16.16,16.73,21730007
14-Aug-18,15.91,16.85,15.89,16.46,21730007
13-Aug-18,15.93,16.05,15.65,15.90,21730007
10-Aug-18,16.08,16.17,15.55,15.90,21730007
09-Aug-18,15.86,16.49,15.63,16.29,21730007
08-Aug-18,16.06,16.18,15.73,15.91,21730007
07-Aug-18,16.10,16.26,15.88,15.98,21730007
06-Aug-18,16.01,16.89,15.78,15.99,21730007
03-Aug-18,15.87,15.95,15.70,15.94,21730007
02-Aug-18,15.86,15.94,15.78,15.79,21730007
01-Aug-18,16.12,16.19,15.82,15.86,21730007
31-Jul-18,16.02,16.18,15.89,16.09,21730007
*exoneração de responsabilidade