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 |
| 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 |
| 21/05/2019 | 1,32% | 0,27 | 20,65 | 20,51 | 20,27 | 20,65 | 3M | 870 |
| 20/05/2019 | 1,90% | 0,38 | 20,38 | 20,17 | 20,11 | 20,69 | 2M | 661 |
| 17/05/2019 | -1,19% | -0,24 | 20,00 | 20,17 | 19,83 | 20,17 | 5M | 1.643 |
| 16/05/2019 | 0,80% | 0,16 | 20,24 | 20,13 | 20,02 | 20,46 | 5M | 1.115 |
| 15/05/2019 | -0,59% | -0,12 | 20,08 | 20,00 | 19,81 | 20,48 | 2M | 986 |
| 14/05/2019 | -0,35% | -0,07 | 20,20 | 20,37 | 20,03 | 20,42 | 4M | 956 |
| 13/05/2019 | -1,36% | -0,28 | 20,27 | 20,49 | 20,20 | 20,55 | 2M | 774 |
| 10/05/2019 | -0,10% | -0,02 | 20,55 | 20,64 | 20,47 | 20,67 | 2M | 803 |
| 09/05/2019 | -1,11% | -0,23 | 20,57 | 20,81 | 20,37 | 20,81 | 3M | 915 |
| 08/05/2019 | 3,02% | 0,61 | 20,80 | 20,19 | 20,19 | 20,80 | 2M | 1.037 |
| 07/05/2019 | -2,46% | -0,51 | 20,19 | 20,55 | 20,18 | 20,55 | 7M | 857 |
| 06/05/2019 | 1,72% | 0,35 | 20,70 | 20,18 | 19,95 | 20,70 | 3M | 1.077 |
| 03/05/2019 | -1,69% | -0,35 | 20,35 | 20,72 | 20,30 | 20,91 | 7M | 2.013 |
| 02/05/2019 | -2,36% | -0,50 | 20,70 | 21,20 | 20,70 | 21,20 | 3M | 1.182 |
| 30/04/2019 | 1,83% | 0,38 | 21,20 | 20,96 | 20,58 | 21,20 | 4M | 1.325 |
| 29/04/2019 | -0,38% | -0,08 | 20,82 | 21,00 | 20,64 | 21,14 | 3M | 1.138 |
| 26/04/2019 | 0,38% | 0,08 | 20,90 | 20,91 | 20,67 | 20,99 | 2M | 1.025 |
| 25/04/2019 | -0,67% | -0,14 | 20,82 | 20,93 | 20,82 | 21,12 | 3M | 914 |
| 24/04/2019 | -1,83% | -0,39 | 20,96 | 21,24 | 20,87 | 21,35 | 4M | 1.201 |
| 23/04/2019 | 2,15% | 0,45 | 21,35 | 20,94 | 20,53 | 21,35 | 5M | 1.653 |
| 22/04/2019 | 0,00% | 0,00 | 20,90 | 20,90 | 20,46 | 21,30 | 5M | 1.348 |
| 18/04/2019 | 3,47% | 0,70 | 20,90 | 20,26 | 20,16 | 20,99 | 7M | 1.719 |
| 17/04/2019 | 0,00% | 0,00 | 20,20 | 20,28 | 20,07 | 20,34 | 3M | 1.352 |
| 16/04/2019 | -0,83% | -0,17 | 20,20 | 20,26 | 20,16 | 20,56 | 4M | 1.518 |
| 15/04/2019 | 1,85% | 0,37 | 20,37 | 20,14 | 20,02 | 20,58 | 4M | 1.480 |
| 12/04/2019 | -1,67% | -0,34 | 20,00 | 20,13 | 20,00 | 20,65 | 5M | 1.271 |
| 11/04/2019 | -0,64% | -0,13 | 20,34 | 20,36 | 20,10 | 20,64 | 4M | 1.489 |
| 10/04/2019 | -1,49% | -0,31 | 20,47 | 20,78 | 20,25 | 20,88 | 9M | 2.213 |
| 09/04/2019 | 0,39% | 0,08 | 20,78 | 20,72 | 20,27 | 20,78 | 4M | 1.525 |
| 08/04/2019 | 0,88% | 0,18 | 20,70 | 20,71 | 20,57 | 20,81 | 3M | 1.145 |
| 05/04/2019 | 1,33% | 0,27 | 20,52 | 20,35 | 20,21 | 20,65 | 3M | 1.233 |
| 04/04/2019 | 1,25% | 0,25 | 20,25 | 20,08 | 20,02 | 20,30 | 4M | 834 |
| 03/04/2019 | 0,15% | 0,03 | 20,00 | 20,12 | 19,85 | 20,40 | 34M | 1.577 |
| 02/04/2019 | 2,41% | 0,47 | 19,97 | 19,50 | 19,49 | 19,97 | 6M | 987 |
| 01/04/2019 | 0,00% | 0,00 | 19,50 | 19,46 | 19,33 | 19,78 | 3M | 1.025 |
| 29/03/2019 | 0,78% | 0,15 | 19,50 | 19,46 | 19,22 | 20,00 | 11M | 2.314 |
| 28/03/2019 | -0,26% | -0,05 | 19,35 | 19,40 | 19,05 | 19,62 | 10M | 2.824 |
| 27/03/2019 | -2,51% | -0,50 | 19,40 | 19,88 | 19,40 | 20,08 | 3M | 1.141 |
| 26/03/2019 | 0,56% | 0,11 | 19,90 | 19,80 | 19,58 | 20,10 | 4M | 1.171 |
| 25/03/2019 | 1,49% | 0,29 | 19,79 | 19,61 | 19,34 | 19,79 | 2M | 863 |
| 22/03/2019 | 0,00% | 0,00 | 19,50 | 19,21 | 19,13 | 19,90 | 12M | 1.789 |
| 21/03/2019 | -1,76% | -0,35 | 19,50 | 19,92 | 19,24 | 19,92 | 2M | 774 |
| 20/03/2019 | -0,70% | -0,14 | 19,85 | 20,09 | 19,78 | 20,09 | 3M | 1.339 |
| 19/03/2019 | 1,42% | 0,28 | 19,99 | 19,73 | 19,73 | 19,99 | 3M | 1.187 |
| 18/03/2019 | -0,61% | -0,12 | 19,71 | 19,86 | 19,71 | 20,19 | 5M | 2.066 |
| 15/03/2019 | 0,66% | 0,13 | 19,83 | 19,65 | 19,65 | 20,06 | 3M | 1.015 |
| 14/03/2019 | -1,35% | -0,27 | 19,70 | 19,84 | 19,61 | 20,03 | 3M | 1.075 |
| 13/03/2019 | 3,04% | 0,59 | 19,97 | 19,43 | 19,11 | 19,97 | 6M | 1.617 |
| 12/03/2019 | -1,12% | -0,22 | 19,38 | 19,67 | 19,38 | 19,86 | 4M | 1.700 |
| 11/03/2019 | 1,24% | 0,24 | 19,60 | 19,47 | 19,34 | 19,97 | 7M | 1.504 |
| 08/03/2019 | 2,43% | 0,46 | 19,36 | 18,86 | 18,63 | 19,36 | 6M | 1.198 |
| 07/03/2019 | -1,05% | -0,20 | 18,90 | 19,19 | 18,75 | 19,20 | 2M | 830 |
| 06/03/2019 | -3,44% | -0,68 | 19,10 | 19,86 | 19,08 | 19,86 | 3M | 1.118 |
| 01/03/2019 | -0,55% | -0,11 | 19,78 | 19,84 | 19,66 | 20,02 | 5M | 1.371 |
| 28/02/2019 | 3,38% | 0,65 | 19,89 | 19,19 | 19,16 | 19,89 | 4M | 928 |
| 27/02/2019 | -0,52% | -0,10 | 19,24 | 19,40 | 19,12 | 19,59 | 3M | 929 |
| 26/02/2019 | -0,31% | -0,06 | 19,34 | 19,43 | 19,24 | 19,48 | 3M | 1.363 |
| 25/02/2019 | 0,00% | 0,00 | 19,40 | 19,41 | 19,32 | 19,50 | 4M | 904 |
| 22/02/2019 | -1,62% | -0,32 | 19,40 | 19,80 | 19,34 | 19,80 | 3M | 1.331 |
| 21/02/2019 | -0,90% | -0,18 | 19,72 | 20,00 | 19,55 | 20,00 | 3M | 1.257 |
| 20/02/2019 | 0,86% | 0,17 | 19,90 | 19,85 | 19,70 | 20,02 | 7M | 1.950 |
| 19/02/2019 | 1,70% | 0,33 | 19,73 | 19,41 | 19,31 | 19,89 | 4M | 1.436 |
| 18/02/2019 | -0,46% | -0,09 | 19,40 | 19,34 | 19,26 | 19,53 | 4M | 994 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,20.51,20.65,20.27,20.65,2799897
20-May-19,20.17,20.69,20.11,20.38,1513724
17-May-19,20.17,20.17,19.83,20.00,5154947
16-May-19,20.13,20.46,20.02,20.24,4690665
15-May-19,20.00,20.48,19.81,20.08,2422533
14-May-19,20.37,20.42,20.03,20.20,4019710
13-May-19,20.49,20.55,20.20,20.27,2387521
10-May-19,20.64,20.67,20.47,20.55,1821766
09-May-19,20.81,20.81,20.37,20.57,2758787
08-May-19,20.19,20.80,20.19,20.80,2356888
07-May-19,20.55,20.55,20.18,20.19,7016345
06-May-19,20.18,20.70,19.95,20.70,2567484
03-May-19,20.72,20.91,20.30,20.35,7310006
02-May-19,21.20,21.20,20.70,20.70,3277406
30-Apr-19,20.96,21.20,20.58,21.20,3839756
29-Apr-19,21.00,21.14,20.64,20.82,3036555
26-Apr-19,20.91,20.99,20.67,20.90,2309849
25-Apr-19,20.93,21.12,20.82,20.82,2571444
24-Apr-19,21.24,21.35,20.87,20.96,3899085
23-Apr-19,20.94,21.35,20.53,21.35,4628901
22-Apr-19,20.90,21.30,20.46,20.90,4585871
18-Apr-19,20.26,20.99,20.16,20.90,6899804
17-Apr-19,20.28,20.34,20.07,20.20,3458520
16-Apr-19,20.26,20.56,20.16,20.20,3909035
15-Apr-19,20.14,20.58,20.02,20.37,4261177
12-Apr-19,20.13,20.65,20.00,20.00,5459166
11-Apr-19,20.36,20.64,20.10,20.34,4068760
10-Apr-19,20.78,20.88,20.25,20.47,8657375
09-Apr-19,20.72,20.78,20.27,20.78,3654162
08-Apr-19,20.71,20.81,20.57,20.70,3478592
05-Apr-19,20.35,20.65,20.21,20.52,3390436
04-Apr-19,20.08,20.30,20.02,20.25,3767519
03-Apr-19,20.12,20.40,19.85,20.00,33940416
02-Apr-19,19.50,19.97,19.49,19.97,6242757
01-Apr-19,19.46,19.78,19.33,19.50,2508223
29-Mar-19,19.46,20.00,19.22,19.50,10659603
28-Mar-19,19.40,19.62,19.05,19.35,9961069
27-Mar-19,19.88,20.08,19.40,19.40,3444657
26-Mar-19,19.80,20.10,19.58,19.90,3648469
25-Mar-19,19.61,19.79,19.34,19.79,2465154
22-Mar-19,19.21,19.90,19.13,19.50,12112951
21-Mar-19,19.92,19.92,19.24,19.50,2499715
20-Mar-19,20.09,20.09,19.78,19.85,3127119
19-Mar-19,19.73,19.99,19.73,19.99,2812944
18-Mar-19,19.86,20.19,19.71,19.71,5055783
15-Mar-19,19.65,20.06,19.65,19.83,2604925
14-Mar-19,19.84,20.03,19.61,19.70,2939782
13-Mar-19,19.43,19.97,19.11,19.97,5785118
12-Mar-19,19.67,19.86,19.38,19.38,4402685
11-Mar-19,19.47,19.97,19.34,19.60,6561869
08-Mar-19,18.86,19.36,18.63,19.36,5551214
07-Mar-19,19.19,19.20,18.75,18.90,2444951
06-Mar-19,19.86,19.86,19.08,19.10,3217426
01-Mar-19,19.84,20.02,19.66,19.78,4705025
28-Feb-19,19.19,19.89,19.16,19.89,4157481
27-Feb-19,19.40,19.59,19.12,19.24,2581573
26-Feb-19,19.43,19.48,19.24,19.34,3002349
25-Feb-19,19.41,19.50,19.32,19.40,4220664
22-Feb-19,19.80,19.80,19.34,19.40,3290454
21-Feb-19,20.00,20.00,19.55,19.72,3403193
20-Feb-19,19.85,20.02,19.70,19.90,7130727
19-Feb-19,19.41,19.89,19.31,19.73,3524903
18-Feb-19,19.34,19.53,19.26,19.40,4306873
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-19,18.95,19.42,18.49,19.11,2922681
16-Jan-19,18.98,19.13,18.70,18.94,2922681
15-Jan-19,18.80,19.05,18.69,18.90,2922681
14-Jan-19,18.77,19.10,18.77,18.90,2922681
11-Jan-19,18.91,19.28,18.73,18.90,2922681
10-Jan-19,18.95,19.00,18.73,19.00,2922681
09-Jan-19,19.05,19.05,18.76,18.90,2922681
08-Jan-19,18.88,18.93,18.58,18.90,2922681
07-Jan-19,18.67,18.78,18.40,18.76,2922681
04-Jan-19,18.50,18.93,18.28,18.68,2922681
03-Jan-19,18.49,18.58,17.95,18.40,2922681
02-Jan-19,17.45,18.50,17.45,18.24,2922681
28-Dec-18,17.66,17.90,17.29,17.45,2922681
27-Dec-18,16.59,17.74,16.59,17.33,2922681
26-Dec-18,16.37,17.12,16.11,16.77,2922681
21-Dec-18,16.39,16.40,16.08,16.21,2922681
20-Dec-18,16.26,16.30,16.06,16.20,2922681
19-Dec-18,16.64,16.64,15.89,16.20,2922681
18-Dec-18,16.24,16.35,16.05,16.14,2922681
17-Dec-18,16.56,16.61,16.06,16.22,2922681
14-Dec-18,16.35,16.49,16.22,16.42,2922681
13-Dec-18,16.60,16.71,16.26,16.45,2922681
12-Dec-18,16.59,16.98,16.22,16.54,2922681
11-Dec-18,16.42,16.77,16.14,16.40,2922681
10-Dec-18,16.10,16.26,15.85,16.20,2922681
07-Dec-18,15.85,16.21,15.85,15.98,2922681
06-Dec-18,15.81,16.04,15.75,15.94,2922681
05-Dec-18,15.77,15.96,15.56,15.83,2922681
04-Dec-18,16.03,16.07,15.69,15.81,2922681
03-Dec-18,15.98,16.21,15.47,15.90,2922681
30-Nov-18,15.98,16.00,15.87,15.87,2922681
29-Nov-18,15.97,16.17,15.84,15.92,2922681
28-Nov-18,16.03,16.35,15.75,15.96,2922681
*exoneração de responsabilidade