Cotação atual, histórico e gráfico do papel: OMGE3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações OMGE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/09/2021	-1,21%	-0,41	33,49	34,50	32,93	34,84	128M	6.503
24/09/2021	-3,31%	-1,16	33,90	34,83	33,50	34,89	76M	4.371
23/09/2021	-0,96%	-0,34	35,06	35,32	34,64	35,54	104M	4.401
22/09/2021	-2,77%	-1,01	35,40	36,61	35,31	36,62	61M	4.110
21/09/2021	2,62%	0,93	36,41	35,55	35,52	36,77	27M	4.685
20/09/2021	-1,31%	-0,47	35,48	35,64	35,33	36,29	21M	3.851
17/09/2021	-0,44%	-0,16	35,95	36,11	35,86	36,43	54M	4.876
16/09/2021	0,06%	0,02	36,11	35,98	35,82	36,72	26M	3.744
15/09/2021	-2,06%	-0,76	36,09	37,08	35,85	37,09	47M	5.125
14/09/2021	-0,27%	-0,10	36,85	36,96	36,54	37,27	16M	2.526
13/09/2021	2,30%	0,83	36,95	36,33	36,14	37,20	12M	2.297

10/09/2021	0,25%	0,09	36,12	36,36	35,57	36,36	32M	5.564
09/09/2021	3,15%	1,10	36,03	34,93	34,48	36,42	43M	5.314
08/09/2021	-1,30%	-0,46	34,93	35,45	34,26	35,64	34M	3.721
06/09/2021	2,05%	0,71	35,39	34,65	34,38	35,39	10M	1.531
03/09/2021	0,03%	0,01	34,68	35,04	33,94	35,28	37M	4.783
02/09/2021	-0,89%	-0,31	34,67	34,89	34,32	34,98	31M	5.664
01/09/2021	5,55%	1,84	34,98	33,38	33,14	35,00	32M	5.271
31/08/2021	-0,36%	-0,12	33,14	33,19	32,81	33,79	49M	6.384
30/08/2021	-1,60%	-0,54	33,26	33,79	33,08	33,98	13M	2.822
27/08/2021	0,63%	0,21	33,80	33,80	33,38	33,89	16M	3.014
26/08/2021	-1,61%	-0,55	33,59	34,08	33,58	34,15	24M	4.083
25/08/2021	-0,99%	-0,34	34,14	34,48	33,94	34,65	20M	4.802
24/08/2021	1,26%	0,43	34,48	34,35	34,13	34,66	17M	3.075
23/08/2021	-1,82%	-0,63	34,05	34,57	33,92	34,61	21M	3.965
20/08/2021	2,12%	0,72	34,68	33,81	33,44	34,84	17M	3.597
19/08/2021	3,19%	1,05	33,96	32,62	32,40	34,06	18M	3.197
18/08/2021	0,40%	0,13	32,91	32,82	32,45	33,44	14M	2.783
17/08/2021	-2,32%	-0,78	32,78	33,51	32,04	33,51	27M	4.000
16/08/2021	-2,50%	-0,86	33,56	34,40	33,44	34,40	23M	3.380
13/08/2021	0,20%	0,07	34,42	34,42	33,81	34,42	17M	2.639
12/08/2021	-1,07%	-0,37	34,35	34,37	33,69	34,47	30M	4.544
11/08/2021	-0,29%	-0,10	34,72	34,95	33,96	34,95	19M	2.840
10/08/2021	-2,49%	-0,89	34,82	35,61	34,79	35,85	25M	4.505
09/08/2021	0,37%	0,13	35,71	35,50	35,21	35,95	25M	3.248
06/08/2021	1,40%	0,49	35,58	35,09	34,72	35,78	28M	4.303
05/08/2021	-1,57%	-0,56	35,09	35,98	34,55	35,98	28M	4.345
04/08/2021	-2,60%	-0,95	35,65	35,82	35,62	36,52	36M	5.556
03/08/2021	2,09%	0,75	36,60	35,85	35,17	36,60	28M	4.160
02/08/2021	-0,75%	-0,27	35,85	36,11	35,64	36,33	27M	4.901
30/07/2021	-3,47%	-1,30	36,12	37,37	35,48	37,71	46M	5.735
29/07/2021	2,80%	1,02	37,42	36,46	36,25	37,45	38M	6.179
28/07/2021	-2,52%	-0,94	36,40	37,37	36,30	37,40	30M	4.295
27/07/2021	0,03%	0,01	37,34	37,27	36,54	37,46	23M	3.141
26/07/2021	-0,29%	-0,11	37,33	37,29	36,72	37,37	15M	1.935
23/07/2021	-0,50%	-0,19	37,44	37,67	37,09	37,68	12M	1.976
22/07/2021	0,53%	0,20	37,63	37,43	37,41	37,98	12M	1.917
21/07/2021	-0,05%	-0,02	37,43	37,34	36,87	37,48	25M	3.272
20/07/2021	0,29%	0,11	37,45	37,52	36,97	37,56	16M	2.204
19/07/2021	-1,48%	-0,56	37,34	37,74	37,07	37,85	18M	2.974
16/07/2021	-1,30%	-0,50	37,90	38,34	37,74	38,75	30M	3.672
15/07/2021	-0,75%	-0,29	38,40	38,68	38,28	38,71	35M	5.930
14/07/2021	0,86%	0,33	38,69	38,46	38,15	38,95	27M	3.257
13/07/2021	-0,23%	-0,09	38,36	38,45	37,78	38,45	9M	1.429
12/07/2021	1,67%	0,63	38,45	37,81	37,40	38,53	16M	2.526
08/07/2021	0,08%	0,03	37,82	37,19	37,11	38,06	23M	3.633
07/07/2021	3,73%	1,36	37,79	36,60	36,36	37,79	22M	3.772
06/07/2021	-0,49%	-0,18	36,43	36,50	36,21	36,72	20M	3.824
05/07/2021	-1,74%	-0,65	36,61	37,26	36,60	37,66	20M	2.052
02/07/2021	-0,16%	-0,06	37,26	37,53	37,10	37,59	23M	3.051
01/07/2021	-1,79%	-0,68	37,32	37,99	37,03	37,99	49M	3.353
30/06/2021	-0,45%	-0,17	38,00	38,21	37,22	38,21	41M	3.322
29/06/2021	-0,91%	-0,35	38,17	38,50	37,82	38,53	23M	1.592
28/06/2021	0,26%	0,10	38,52	38,42	38,12	38,80	21M	2.283
25/06/2021	0,73%	0,28	38,42	38,18	37,96	38,70	22M	2.991
24/06/2021	0,74%	0,28	38,14	38,07	37,78	38,25	14M	1.931
23/06/2021	-1,28%	-0,49	37,86	38,36	37,86	38,57	12M	1.787
22/06/2021	-0,42%	-0,16	38,35	38,77	37,86	38,77	18M	2.769
21/06/2021	0,00%	0,00	38,51	38,66	38,35	38,99	23M	2.890
18/06/2021	-1,96%	-0,77	38,51	39,41	38,51	39,74	49M	3.057
17/06/2021	-1,21%	-0,48	39,28	39,76	39,28	40,27	15M	2.517
16/06/2021	-0,10%	-0,04	39,76	39,89	39,50	40,41	26M	3.938
15/06/2021	0,30%	0,12	39,80	39,81	39,36	40,04	12M	2.012
14/06/2021	0,00%	0,00	39,68	39,77	39,21	40,50	26M	4.542
11/06/2021	-0,40%	-0,16	39,68	40,12	38,96	40,12	18M	2.515
10/06/2021	0,45%	0,18	39,84	39,97	39,73	40,25	20M	2.934
09/06/2021	-0,70%	-0,28	39,66	40,06	39,66	40,13	20M	3.147
08/06/2021	-0,47%	-0,19	39,94	40,00	39,82	40,63	21M	2.359
07/06/2021	1,88%	0,74	40,13	39,38	39,25	40,32	37M	4.714
04/06/2021	-0,53%	-0,21	39,39	39,64	38,81	39,70	30M	3.554
02/06/2021	-0,05%	-0,02	39,60	39,93	39,20	39,93	28M	3.135
01/06/2021	-0,35%	-0,14	39,62	39,96	39,58	40,05	24M	3.151
31/05/2021	3,78%	1,45	39,76	38,30	38,30	39,93	41M	6.351
28/05/2021	1,56%	0,59	38,31	37,56	37,40	38,31	19M	2.400
27/05/2021	1,02%	0,38	37,72	37,34	37,23	37,72	24M	1.723
26/05/2021	-1,06%	-0,40	37,34	38,04	37,20	38,04	28M	3.818
25/05/2021	-0,37%	-0,14	37,74	37,90	37,63	38,16	11M	1.934
24/05/2021	2,74%	1,01	37,88	36,83	36,51	38,21	33M	5.411
21/05/2021	-0,73%	-0,27	36,87	37,16	36,55	37,54	11M	1.613
20/05/2021	-0,30%	-0,11	37,14	37,11	37,01	37,47	8M	1.459
19/05/2021	0,13%	0,05	37,25	37,06	36,89	37,91	12M	1.732
18/05/2021	0,00%	0,00	37,20	37,16	37,08	37,78	18M	3.090
17/05/2021	0,51%	0,19	37,20	36,98	36,00	37,69	43M	3.869
14/05/2021	0,71%	0,26	37,01	37,06	36,74	37,37	18M	2.377
13/05/2021	0,68%	0,25	36,75	36,55	36,10	37,00	28M	3.890
12/05/2021	-1,88%	-0,70	36,50	36,99	36,08	37,12	31M	3.903
11/05/2021	-1,20%	-0,45	37,20	37,40	36,80	37,54	26M	3.223
10/05/2021	-2,33%	-0,90	37,65	38,80	37,01	38,88	31M	2.973
07/05/2021	1,69%	0,64	38,55	38,03	37,74	38,81	31M	2.470
06/05/2021	-0,45%	-0,17	37,91	38,07	37,19	38,17	25M	4.055
05/05/2021	0,61%	0,23	38,08	37,83	37,27	38,08	19M	2.888
04/05/2021	-1,05%	-0,40	37,85	38,18	37,42	38,46	24M	4.313
03/05/2021	-2,42%	-0,95	38,25	38,81	37,70	38,94	37M	4.771
30/04/2021	-0,99%	-0,39	39,20	39,36	38,18	39,62	62M	5.319
29/04/2021	2,04%	0,79	39,59	38,90	38,40	39,68	23M	2.886
28/04/2021	-1,52%	-0,60	38,80	39,46	38,50	39,62	38M	2.700
27/04/2021	-2,35%	-0,95	39,40	40,34	39,28	40,35	19M	3.601
26/04/2021	-0,37%	-0,15	40,35	40,51	40,04	40,69	18M	2.865
23/04/2021	0,27%	0,11	40,50	40,42	39,76	40,57	40M	4.769
22/04/2021	-0,27%	-0,11	40,39	40,71	39,94	40,80	20M	3.229
20/04/2021	-0,88%	-0,36	40,50	40,85	40,29	41,34	26M	4.602
19/04/2021	0,05%	0,02	40,86	40,95	40,49	41,81	19M	2.826
16/04/2021	1,06%	0,43	40,84	40,48	40,15	41,08	17M	2.147
15/04/2021	1,81%	0,72	40,41	39,67	39,42	40,65	22M	3.028
14/04/2021	-0,08%	-0,03	39,69	39,83	38,83	39,88	18M	2.455
13/04/2021	-2,26%	-0,92	39,72	40,63	39,70	40,74	27M	3.421
12/04/2021	0,35%	0,14	40,64	40,50	40,34	40,98	14M	2.404
09/04/2021	1,30%	0,52	40,50	39,99	39,28	41,00	101M	4.981
08/04/2021	-0,72%	-0,29	39,98	40,06	39,90	40,61	23M	3.667
07/04/2021	1,16%	0,46	40,27	39,70	39,41	40,64	39M	4.382
06/04/2021	0,38%	0,15	39,81	39,66	39,57	40,33	29M	3.787
05/04/2021	1,54%	0,60	39,66	39,35	38,96	39,94	24M	4.215
01/04/2021	-0,61%	-0,24	39,06	39,90	38,80	39,99	54M	4.657
31/03/2021	-0,33%	-0,13	39,30	39,67	38,53	39,82	64M	4.875
30/03/2021	5,51%	2,06	39,43	37,36	37,13	39,51	52M	4.864
29/03/2021	-3,59%	-1,39	37,37	38,58	37,01	38,68	32M	4.350
26/03/2021	0,36%	0,14	38,76	38,61	38,05	39,00	19M	2.761
25/03/2021	2,28%	0,86	38,62	37,68	37,04	39,27	55M	3.020
24/03/2021	-1,90%	-0,73	37,76	38,56	37,66	38,59	23M	3.290
23/03/2021	0,23%	0,09	38,49	38,21	38,04	39,00	23M	2.804
22/03/2021	-0,23%	-0,09	38,40	38,40	37,76	38,71	25M	2.968
19/03/2021	4,68%	1,72	38,49	36,87	36,31	38,49	50M	3.741
18/03/2021	-2,05%	-0,77	36,77	37,33	36,62	37,63	31M	4.581
17/03/2021	-	-	37,54	36,60	35,97	37,54	24M	2.776

Date,Open,High,Low,Close,Volume
27-Sep-21,34.50,34.84,32.93,33.49,127722057
24-Sep-21,34.83,34.89,33.50,33.90,75974335
23-Sep-21,35.32,35.54,34.64,35.06,103845962
22-Sep-21,36.61,36.62,35.31,35.40,60517866
21-Sep-21,35.55,36.77,35.52,36.41,26798329
20-Sep-21,35.64,36.29,35.33,35.48,21402554
17-Sep-21,36.11,36.43,35.86,35.95,53977501
16-Sep-21,35.98,36.72,35.82,36.11,26171770
15-Sep-21,37.08,37.09,35.85,36.09,47298873
14-Sep-21,36.96,37.27,36.54,36.85,15582545
13-Sep-21,36.33,37.20,36.14,36.95,12110910
10-Sep-21,36.36,36.36,35.57,36.12,31914284
09-Sep-21,34.93,36.42,34.48,36.03,43071746
08-Sep-21,35.45,35.64,34.26,34.93,34060123
06-Sep-21,34.65,35.39,34.38,35.39,9798277
03-Sep-21,35.04,35.28,33.94,34.68,37054062
02-Sep-21,34.89,34.98,34.32,34.67,30752214
01-Sep-21,33.38,35.00,33.14,34.98,32349041
31-Aug-21,33.19,33.79,32.81,33.14,48951996
30-Aug-21,33.79,33.98,33.08,33.26,12754852
27-Aug-21,33.80,33.89,33.38,33.80,15869863
26-Aug-21,34.08,34.15,33.58,33.59,23823679
25-Aug-21,34.48,34.65,33.94,34.14,20012603
24-Aug-21,34.35,34.66,34.13,34.48,16635360
23-Aug-21,34.57,34.61,33.92,34.05,21280437
20-Aug-21,33.81,34.84,33.44,34.68,17365352
19-Aug-21,32.62,34.06,32.40,33.96,18017877
18-Aug-21,32.82,33.44,32.45,32.91,14056673
17-Aug-21,33.51,33.51,32.04,32.78,26639403
16-Aug-21,34.40,34.40,33.44,33.56,22628028
13-Aug-21,34.42,34.42,33.81,34.42,17039225
12-Aug-21,34.37,34.47,33.69,34.35,30121195
11-Aug-21,34.95,34.95,33.96,34.72,19093680
10-Aug-21,35.61,35.85,34.79,34.82,25249836
09-Aug-21,35.50,35.95,35.21,35.71,25199163
06-Aug-21,35.09,35.78,34.72,35.58,28362267
05-Aug-21,35.98,35.98,34.55,35.09,27887151
04-Aug-21,35.82,36.52,35.62,35.65,35984517
03-Aug-21,35.85,36.60,35.17,36.60,27905368
02-Aug-21,36.11,36.33,35.64,35.85,26827700
30-Jul-21,37.37,37.71,35.48,36.12,46445239
29-Jul-21,36.46,37.45,36.25,37.42,38233716
28-Jul-21,37.37,37.40,36.30,36.40,29867408
27-Jul-21,37.27,37.46,36.54,37.34,22590850
26-Jul-21,37.29,37.37,36.72,37.33,15374524
23-Jul-21,37.67,37.68,37.09,37.44,11511896
22-Jul-21,37.43,37.98,37.41,37.63,12492857
21-Jul-21,37.34,37.48,36.87,37.43,25368845
20-Jul-21,37.52,37.56,36.97,37.45,16121296
19-Jul-21,37.74,37.85,37.07,37.34,17936825
16-Jul-21,38.34,38.75,37.74,37.90,30211075
15-Jul-21,38.68,38.71,38.28,38.40,34702866
14-Jul-21,38.46,38.95,38.15,38.69,26735637
13-Jul-21,38.45,38.45,37.78,38.36,8911280
12-Jul-21,37.81,38.53,37.40,38.45,16066154
08-Jul-21,37.19,38.06,37.11,37.82,22824591
07-Jul-21,36.60,37.79,36.36,37.79,22192854
06-Jul-21,36.50,36.72,36.21,36.43,20147192
05-Jul-21,37.26,37.66,36.60,36.61,19658804
02-Jul-21,37.53,37.59,37.10,37.26,22875184
01-Jul-21,37.99,37.99,37.03,37.32,49072098
30-Jun-21,38.21,38.21,37.22,38.00,41372696
29-Jun-21,38.50,38.53,37.82,38.17,22797672
28-Jun-21,38.42,38.80,38.12,38.52,20646937
25-Jun-21,38.18,38.70,37.96,38.42,22250708
24-Jun-21,38.07,38.25,37.78,38.14,14473355
23-Jun-21,38.36,38.57,37.86,37.86,11748506
22-Jun-21,38.77,38.77,37.86,38.35,18497271
21-Jun-21,38.66,38.99,38.35,38.51,22627370
18-Jun-21,39.41,39.74,38.51,38.51,49220380
17-Jun-21,39.76,40.27,39.28,39.28,15371661
16-Jun-21,39.89,40.41,39.50,39.76,25788720
15-Jun-21,39.81,40.04,39.36,39.80,11846117
14-Jun-21,39.77,40.50,39.21,39.68,26173305
11-Jun-21,40.12,40.12,38.96,39.68,18379732
10-Jun-21,39.97,40.25,39.73,39.84,19630639
09-Jun-21,40.06,40.13,39.66,39.66,20019819
08-Jun-21,40.00,40.63,39.82,39.94,21496665
07-Jun-21,39.38,40.32,39.25,40.13,37328684
04-Jun-21,39.64,39.70,38.81,39.39,30045238
02-Jun-21,39.93,39.93,39.20,39.60,27522851
01-Jun-21,39.96,40.05,39.58,39.62,23917660
31-May-21,38.30,39.93,38.30,39.76,40763792
28-May-21,37.56,38.31,37.40,38.31,18937825
27-May-21,37.34,37.72,37.23,37.72,24441706
26-May-21,38.04,38.04,37.20,37.34,27695951
25-May-21,37.90,38.16,37.63,37.74,10534140
24-May-21,36.83,38.21,36.51,37.88,32534035
21-May-21,37.16,37.54,36.55,36.87,10538355
20-May-21,37.11,37.47,37.01,37.14,8363970
19-May-21,37.06,37.91,36.89,37.25,12492014
18-May-21,37.16,37.78,37.08,37.20,18498237
17-May-21,36.98,37.69,36.00,37.20,43104800
14-May-21,37.06,37.37,36.74,37.01,18184594
13-May-21,36.55,37.00,36.10,36.75,27804711
12-May-21,36.99,37.12,36.08,36.50,30990476
11-May-21,37.40,37.54,36.80,37.20,25947320
10-May-21,38.80,38.88,37.01,37.65,31204202
07-May-21,38.03,38.81,37.74,38.55,30657239
06-May-21,38.07,38.17,37.19,37.91,25350035
05-May-21,37.83,38.08,37.27,38.08,18643959
04-May-21,38.18,38.46,37.42,37.85,24171575
03-May-21,38.81,38.94,37.70,38.25,37002088
30-Apr-21,39.36,39.62,38.18,39.20,61999916
29-Apr-21,38.90,39.68,38.40,39.59,23036996
28-Apr-21,39.46,39.62,38.50,38.80,37718172
27-Apr-21,40.34,40.35,39.28,39.40,18548014
26-Apr-21,40.51,40.69,40.04,40.35,18443820
23-Apr-21,40.42,40.57,39.76,40.50,39726036
22-Apr-21,40.71,40.80,39.94,40.39,19728705
20-Apr-21,40.85,41.34,40.29,40.50,26170446
19-Apr-21,40.95,41.81,40.49,40.86,18529238
16-Apr-21,40.48,41.08,40.15,40.84,16846839
15-Apr-21,39.67,40.65,39.42,40.41,22495584
14-Apr-21,39.83,39.88,38.83,39.69,17849573
13-Apr-21,40.63,40.74,39.70,39.72,26919435
12-Apr-21,40.50,40.98,40.34,40.64,14379851
09-Apr-21,39.99,41.00,39.28,40.50,101248084
08-Apr-21,40.06,40.61,39.90,39.98,22809874
07-Apr-21,39.70,40.64,39.41,40.27,38558876
06-Apr-21,39.66,40.33,39.57,39.81,28643155
05-Apr-21,39.35,39.94,38.96,39.66,23797351
01-Apr-21,39.90,39.99,38.80,39.06,53669450
31-Mar-21,39.67,39.82,38.53,39.30,64283077
30-Mar-21,37.36,39.51,37.13,39.43,51877646
29-Mar-21,38.58,38.68,37.01,37.37,31855135
26-Mar-21,38.61,39.00,38.05,38.76,19110180
25-Mar-21,37.68,39.27,37.04,38.62,55092453
24-Mar-21,38.56,38.59,37.66,37.76,23051188
23-Mar-21,38.21,39.00,38.04,38.49,23282321
22-Mar-21,38.40,38.71,37.76,38.40,24837740
19-Mar-21,36.87,38.49,36.31,38.49,49614639
18-Mar-21,37.33,37.63,36.62,36.77,30574651
17-Mar-21,36.60,37.54,35.97,37.54,24139284

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: OMGE3

cotações, gráficos e mais...