ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: OMGE3

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
14/02/2020-2,57%-1,0539,8340,9939,3040,9918M2.890
13/02/20201,72%0,6940,8839,6839,0940,8815M2.788
12/02/20203,05%1,1940,1939,4838,7440,1912M1.456
11/02/20202,60%0,9939,0038,0037,9039,0312M2.160
10/02/2020-2,84%-1,1138,0138,7737,4139,0514M2.295
07/02/2020-2,59%-1,0439,1239,6738,9040,1116M2.119
06/02/2020-0,74%-0,3040,1640,6539,7340,8214M2.307
05/02/20200,40%0,1640,4640,3240,0241,0829M2.264
04/02/20201,00%0,4040,3039,9939,9940,6725M1.760
03/02/20200,50%0,2039,9039,6738,7940,2815M2.814
31/01/2020-0,58%-0,2339,7039,9539,0039,9914M2.529
30/01/2020-2,42%-0,9939,9340,3939,3940,4627M2.913
29/01/2020-1,52%-0,6340,9241,9740,2342,6921M3.064
28/01/20200,36%0,1541,5541,4041,4041,9918M2.619
27/01/2020-0,98%-0,4141,4041,1539,4641,7424M3.995
24/01/20200,60%0,2541,8141,5641,0441,8714M2.241
23/01/20201,14%0,4741,5640,6040,2441,5620M2.889
22/01/20201,91%0,7741,0940,6040,0541,0921M3.023
21/01/20200,00%0,0040,3240,3339,5140,9637M2.061
20/01/20200,80%0,3240,3240,2739,3340,328M1.208
17/01/2020-1,45%-0,5940,0040,9939,6940,9927M2.478
16/01/2020-2,43%-1,0140,5942,3340,5942,3322M1.743
15/01/20201,71%0,7041,6041,0940,8042,3016M2.389
14/01/2020-0,49%-0,2040,9040,9840,1941,0614M2.337
13/01/20203,71%1,4741,1039,9139,2441,5945M2.734
10/01/2020-0,40%-0,1639,6339,9739,4040,0013M2.116
09/01/20200,48%0,1939,7940,0039,0840,1015M2.717
08/01/20202,67%1,0339,6038,8038,1639,8022M3.804
07/01/2020-2,80%-1,1138,5739,6538,5739,8421M2.503
06/01/2020-2,19%-0,8939,6840,3839,3340,3829M4.949
03/01/20203,23%1,2740,5738,5038,5040,7966M5.292
02/01/20207,67%2,8039,3036,7536,5339,3048M3.925
30/12/2019-0,49%-0,1836,5036,3336,3337,1338M2.880
27/12/20190,66%0,2436,6836,3035,9136,9218M2.296
26/12/20190,69%0,2536,4436,1935,7636,6011M2.038
23/12/2019-0,36%-0,1336,1936,4435,6936,7511M1.822
20/12/20192,57%0,9136,3235,4635,0036,3223M2.652
19/12/2019-1,14%-0,4135,4135,5135,2135,8028M2.015
18/12/20190,42%0,1535,8235,7035,0635,8211M1.782
17/12/2019-1,00%-0,3635,6736,3735,0236,3714M2.854
16/12/2019-1,93%-0,7136,0337,0036,0137,0011M1.732
13/12/20190,11%0,0436,7436,7036,4737,0020M2.604
12/12/20190,55%0,2036,7036,7635,9236,7614M1.866
11/12/20191,45%0,5236,5035,9835,8036,7612M1.671
10/12/20190,19%0,0735,9835,9935,4435,9913M1.597
09/12/2019-0,25%-0,0935,9136,0035,3136,0912M2.484
06/12/2019-0,74%-0,2736,0036,3935,6736,3917M2.826
05/12/2019-0,11%-0,0436,2736,3736,1536,5111M1.968
04/12/2019-1,86%-0,6936,3137,0036,3137,0017M2.871
03/12/20191,09%0,4037,0036,5636,1737,0014M2.796
02/12/2019-0,89%-0,3336,6036,9235,8836,9213M2.304
29/11/20191,26%0,4636,9336,4736,1636,938M1.758
28/11/2019-0,27%-0,1036,4736,4835,8036,626M1.382
27/11/2019-0,19%-0,0736,5736,9936,0636,9912M2.382
26/11/20190,66%0,2436,6436,3535,4437,0117M3.358
25/11/2019-2,15%-0,8036,4037,6936,0537,7625M3.735
22/11/20191,06%0,3937,2037,4136,7038,4431M4.516
21/11/2019-0,24%-0,0936,8136,7836,2137,0617M3.149
19/11/20191,21%0,4436,9036,8836,5337,0311M1.980
18/11/2019-0,63%-0,2336,4636,7236,3637,1230M2.573
14/11/20192,92%1,0436,6935,2835,2736,7614M2.217
13/11/2019-0,34%-0,1235,6535,8235,1936,2415M2.748
12/11/2019-1,05%-0,3835,7736,3535,6936,5511M2.015
11/11/2019-1,18%-0,4336,1536,5535,7436,6611M1.806
08/11/2019-1,14%-0,4236,5836,9036,5837,3512M1.937
07/11/20191,84%0,6737,0036,3436,2337,0012M2.020
06/11/20191,91%0,6836,3335,6535,4636,4014M2.562
05/11/2019-1,11%-0,4035,6536,4435,0136,4517M2.245
04/11/2019-1,18%-0,4336,0536,3135,3836,6340M3.140
01/11/20196,73%2,3036,4834,1833,9136,4821M3.175
31/10/20192,18%0,7334,1833,1533,0934,1821M2.789
30/10/20191,36%0,4533,4532,9932,5333,4515M2.345
29/10/20190,98%0,3233,0032,6832,4533,1420M2.923
28/10/20190,90%0,2932,6832,4032,1432,7512M1.754
25/10/20190,22%0,0732,3932,3031,2532,3919M3.046
24/10/2019-1,67%-0,5532,3233,1632,2733,1613M1.595
23/10/2019-0,66%-0,2232,8733,2032,4033,2813M2.273
22/10/20190,30%0,1033,0932,9032,7433,0917M2.927
21/10/20191,76%0,5732,9932,6032,1932,997M1.165
18/10/2019-0,09%-0,0332,4232,6032,0632,8322M2.185
17/10/2019-0,15%-0,0532,4532,7232,1332,8415M1.702
16/10/20190,31%0,1032,5032,4831,8032,5013M2.068
15/10/20190,12%0,0432,4032,1131,9432,9820M2.538
14/10/2019-0,12%-0,0432,3632,0931,8932,4915M2.097
11/10/20191,92%0,6132,4032,1031,6032,5021M2.239
10/10/20190,92%0,2931,7931,3431,0532,1517M2.094
09/10/20190,80%0,2531,5031,2530,8831,7923M2.904
08/10/20190,32%0,1031,2530,7430,5431,6534M3.592
07/10/2019-0,80%-0,2531,1531,4030,5631,4027M2.757
04/10/20190,32%0,1031,4031,5031,0931,5519M3.862
03/10/2019-2,19%-0,7031,3031,7630,7832,0843M4.250
02/10/2019-0,93%-0,3032,0032,2731,2532,3926M4.521
01/10/2019-1,37%-0,4532,3032,9931,9532,9960M3.994
30/09/20190,77%0,2532,7532,7831,8532,8722M3.187
27/09/2019-0,28%-0,0932,5032,8532,0233,1734M4.401
26/09/20192,48%0,7932,5931,8030,4932,59125M9.181
25/09/2019-3,93%-1,3031,8032,9031,6832,9921M3.697
24/09/2019-5,43%-1,9033,1035,2733,1035,3217M2.873
23/09/2019-0,31%-0,1135,0035,2533,3335,2522M3.541
20/09/2019-3,28%-1,1935,1136,5835,1137,1834M2.128
19/09/20190,30%0,1136,3036,1335,9537,2014M3.111
18/09/20192,43%0,8636,1935,8835,1536,1912M2.272
17/09/2019-0,48%-0,1735,3335,5035,0536,1127M2.232
16/09/20193,11%1,0735,5034,1634,0735,9317M3.015
13/09/20194,33%1,4334,4333,0032,8835,6029M2.542
12/09/20191,54%0,5033,0032,6032,2733,257M1.584
11/09/20194,00%1,2532,5031,4231,4232,507M1.647
10/09/2019-0,48%-0,1531,2531,4930,7231,495M1.261
09/09/2019-0,60%-0,1931,4031,5631,2132,117M1.802
06/09/20192,23%0,6931,5931,0930,9031,5910M1.891
05/09/2019-0,29%-0,0930,9031,3230,9031,9614M2.660
04/09/20192,62%0,7930,9930,4030,2431,9815M2.885
03/09/2019-0,76%-0,2330,2030,3629,8430,656M1.697
02/09/2019-0,56%-0,1730,4330,6230,0731,035M1.183
30/08/20190,82%0,2530,6030,5530,3830,7411M2.457
29/08/2019-0,49%-0,1530,3530,5530,3430,8111M2.678
28/08/20190,00%0,0030,5030,1830,0130,779M1.561
27/08/20190,00%0,0030,5030,5930,2430,795M1.228
26/08/20190,00%0,0030,5031,1930,3531,1910M2.378
23/08/2019-1,58%-0,4930,5030,9130,2031,075M1.283
22/08/20190,10%0,0330,9930,7630,5231,204M1.193
21/08/20193,20%0,9630,9630,0330,0231,047M2.088
20/08/2019-1,06%-0,3230,0030,1429,8130,337M1.538
19/08/2019-0,59%-0,1830,3231,0030,3231,137M1.803
16/08/20191,67%0,5030,5030,0729,9630,506M1.326
15/08/2019-0,03%-0,0130,0030,3229,9130,8014M1.600
14/08/2019-3,54%-1,1030,0131,0830,0131,405M1.470
13/08/20193,98%1,1931,1130,2229,5031,2520M1.594
12/08/2019-1,35%-0,4129,9230,2429,4130,244M1.121
09/08/20193,34%0,9830,3329,5929,1830,334M1.227
08/08/20194,34%1,2229,3527,9727,9529,5010M2.086
07/08/20190,46%0,1328,1328,0227,6928,134M1.080
06/08/2019-0,64%-0,1828,0028,2927,9328,394M1.238
05/08/2019--28,1827,7127,4228,206M1.462


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br