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
23/12/2021	-0,86%	-0,24	27,57	27,91	27,34	28,19	23M	4.869
22/12/2021	-1,03%	-0,29	27,81	28,24	27,15	28,24	26M	4.501
21/12/2021	1,30%	0,36	28,10	27,76	27,67	28,24	64M	6.542
20/12/2021	0,58%	0,16	27,74	27,01	27,00	28,00	56M	6.242
17/12/2021	5,55%	1,45	27,58	25,87	25,87	27,66	102M	9.524
16/12/2021	-0,46%	-0,12	26,13	26,24	26,05	26,84	22M	4.967
15/12/2021	1,98%	0,51	26,25	25,97	24,75	26,25	135M	8.662

14/12/2021	-5,02%	-1,36	25,74	27,01	25,71	27,36	14M	2.693
13/12/2021	0,15%	0,04	27,10	27,01	26,76	27,49	17M	4.506
10/12/2021	-0,51%	-0,14	27,06	27,81	26,95	27,81	14M	2.741
09/12/2021	-3,24%	-0,91	27,20	28,11	27,01	28,21	18M	3.802
08/12/2021	0,75%	0,21	28,11	27,98	27,56	28,84	23M	4.665
07/12/2021	-0,53%	-0,15	27,90	28,27	27,75	28,49	25M	4.082
06/12/2021	-0,28%	-0,08	28,05	28,48	27,58	28,48	160M	6.848
03/12/2021	3,65%	0,99	28,13	27,14	26,90	28,23	33M	5.744
02/12/2021	3,43%	0,90	27,14	26,51	26,35	27,41	55M	8.460
01/12/2021	-3,32%	-0,90	26,24	27,08	25,88	27,39	53M	10.200
30/11/2021	-5,14%	-1,47	27,14	28,56	26,76	28,56	72M	8.829
29/11/2021	0,18%	0,05	28,61	28,75	27,94	28,82	34M	4.957
26/11/2021	-3,58%	-1,06	28,56	29,07	28,50	29,32	18M	3.007
25/11/2021	0,10%	0,03	29,62	29,32	29,08	30,07	29M	3.509
24/11/2021	0,31%	0,09	29,59	29,45	29,09	29,90	38M	6.403
23/11/2021	0,20%	0,06	29,50	29,73	28,92	29,76	27M	5.497
22/11/2021	-0,20%	-0,06	29,44	29,49	29,09	30,35	26M	4.564
19/11/2021	4,57%	1,29	29,50	28,55	28,47	30,11	63M	5.066
18/11/2021	-1,36%	-0,39	28,21	28,80	28,18	29,40	56M	5.778
17/11/2021	-2,72%	-0,80	28,60	29,53	28,32	29,71	21M	4.143
16/11/2021	-4,58%	-1,41	29,40	30,94	28,82	31,02	45M	7.932
12/11/2021	-3,20%	-1,02	30,81	31,52	30,40	32,17	35M	6.225
11/11/2021	2,74%	0,85	31,83	31,28	30,99	32,08	68M	10.100
10/11/2021	3,89%	1,16	30,98	29,72	29,68	31,32	62M	10.201
09/11/2021	-0,80%	-0,24	29,82	30,45	29,72	30,59	25M	5.942
08/11/2021	-2,18%	-0,67	30,06	30,52	29,85	30,64	24M	4.141
05/11/2021	0,10%	0,03	30,73	31,00	30,34	31,16	19M	3.632
04/11/2021	-8,22%	-2,75	30,70	33,15	30,16	33,28	110M	10.598
03/11/2021	1,67%	0,55	33,45	32,91	32,56	33,85	62M	4.888
01/11/2021	0,52%	0,17	32,90	33,26	32,47	33,26	21M	3.899
29/10/2021	-2,33%	-0,78	32,73	33,67	32,53	33,80	63M	6.800
28/10/2021	1,76%	0,58	33,51	32,85	32,50	33,83	46M	5.880
27/10/2021	3,39%	1,08	32,93	31,84	31,82	33,24	46M	4.441
26/10/2021	-3,31%	-1,09	31,85	32,95	31,70	33,01	23M	3.839
25/10/2021	2,87%	0,92	32,94	32,40	32,01	33,18	12M	2.525
22/10/2021	-2,85%	-0,94	32,02	32,62	30,89	32,66	41M	6.497
21/10/2021	-5,21%	-1,81	32,96	34,35	32,75	34,42	18M	2.962
20/10/2021	3,39%	1,14	34,77	33,97	33,85	34,92	47M	4.286
19/10/2021	-2,94%	-1,02	33,63	34,30	33,45	34,80	20M	3.424
18/10/2021	1,88%	0,64	34,65	34,01	33,66	35,50	42M	7.807
15/10/2021	2,47%	0,82	34,01	33,38	33,09	34,46	31M	3.312
14/10/2021	1,78%	0,58	33,19	32,39	32,14	33,46	59M	5.216
13/10/2021	0,99%	0,32	32,61	31,92	31,51	32,82	73M	5.318
11/10/2021	-3,29%	-1,10	32,29	33,41	31,97	33,42	26M	2.964
08/10/2021	2,90%	0,94	33,39	34,52	33,30	34,60	131M	8.219
07/10/2021	-1,76%	-0,58	32,45	33,12	32,21	33,22	47M	4.790
06/10/2021	1,38%	0,45	33,03	32,49	32,00	33,14	55M	6.536
05/10/2021	-2,63%	-0,88	32,58	33,80	32,00	33,80	40M	6.162
04/10/2021	-2,16%	-0,74	33,46	34,20	33,03	34,21	103M	3.506
01/10/2021	6,61%	2,12	34,20	32,08	31,88	34,62	80M	9.140
30/09/2021	1,13%	0,36	32,08	31,98	31,39	32,22	145M	5.751
29/09/2021	-2,19%	-0,71	31,72	32,81	31,13	32,84	230M	6.900
28/09/2021	-3,17%	-1,06	32,43	33,45	32,41	33,93	55M	9.805
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	-	-	39,68	39,77	39,21	40,50	26M	4.542

Date,Open,High,Low,Close,Volume
23-Dec-21,27.91,28.19,27.34,27.57,23046273
22-Dec-21,28.24,28.24,27.15,27.81,25945463
21-Dec-21,27.76,28.24,27.67,28.10,64449727
20-Dec-21,27.01,28.00,27.00,27.74,56027871
17-Dec-21,25.87,27.66,25.87,27.58,101891470
16-Dec-21,26.24,26.84,26.05,26.13,22018533
15-Dec-21,25.97,26.25,24.75,26.25,135040183
14-Dec-21,27.01,27.36,25.71,25.74,14134461
13-Dec-21,27.01,27.49,26.76,27.10,17385497
10-Dec-21,27.81,27.81,26.95,27.06,13608138
09-Dec-21,28.11,28.21,27.01,27.20,17640252
08-Dec-21,27.98,28.84,27.56,28.11,23317374
07-Dec-21,28.27,28.49,27.75,27.90,25470065
06-Dec-21,28.48,28.48,27.58,28.05,159827176
03-Dec-21,27.14,28.23,26.90,28.13,32586908
02-Dec-21,26.51,27.41,26.35,27.14,55391796
01-Dec-21,27.08,27.39,25.88,26.24,53071936
30-Nov-21,28.56,28.56,26.76,27.14,72393255
29-Nov-21,28.75,28.82,27.94,28.61,33512390
26-Nov-21,29.07,29.32,28.50,28.56,18436154
25-Nov-21,29.32,30.07,29.08,29.62,28879291
24-Nov-21,29.45,29.90,29.09,29.59,38426365
23-Nov-21,29.73,29.76,28.92,29.50,26831745
22-Nov-21,29.49,30.35,29.09,29.44,26375885
19-Nov-21,28.55,30.11,28.47,29.50,63322545
18-Nov-21,28.80,29.40,28.18,28.21,56364411
17-Nov-21,29.53,29.71,28.32,28.60,21169058
16-Nov-21,30.94,31.02,28.82,29.40,44865033
12-Nov-21,31.52,32.17,30.40,30.81,35076014
11-Nov-21,31.28,32.08,30.99,31.83,68384309
10-Nov-21,29.72,31.32,29.68,30.98,62326690
09-Nov-21,30.45,30.59,29.72,29.82,25034747
08-Nov-21,30.52,30.64,29.85,30.06,24323009
05-Nov-21,31.00,31.16,30.34,30.73,19417010
04-Nov-21,33.15,33.28,30.16,30.70,110181520
03-Nov-21,32.91,33.85,32.56,33.45,61931371
01-Nov-21,33.26,33.26,32.47,32.90,21286631
29-Oct-21,33.67,33.80,32.53,32.73,63305060
28-Oct-21,32.85,33.83,32.50,33.51,46405746
27-Oct-21,31.84,33.24,31.82,32.93,45967562
26-Oct-21,32.95,33.01,31.70,31.85,23169092
25-Oct-21,32.40,33.18,32.01,32.94,11571246
22-Oct-21,32.62,32.66,30.89,32.02,41186217
21-Oct-21,34.35,34.42,32.75,32.96,18407769
20-Oct-21,33.97,34.92,33.85,34.77,47191894
19-Oct-21,34.30,34.80,33.45,33.63,20302618
18-Oct-21,34.01,35.50,33.66,34.65,41654958
15-Oct-21,33.38,34.46,33.09,34.01,30934758
14-Oct-21,32.39,33.46,32.14,33.19,58982801
13-Oct-21,31.92,32.82,31.51,32.61,73499178
11-Oct-21,33.41,33.42,31.97,32.29,26375643
08-Oct-21,34.52,34.60,33.30,33.39,130599797
07-Oct-21,33.12,33.22,32.21,32.45,46518062
06-Oct-21,32.49,33.14,32.00,33.03,55102347
05-Oct-21,33.80,33.80,32.00,32.58,39618045
04-Oct-21,34.20,34.21,33.03,33.46,103245334
01-Oct-21,32.08,34.62,31.88,34.20,80220047
30-Sep-21,31.98,32.22,31.39,32.08,145044914
29-Sep-21,32.81,32.84,31.13,31.72,229779004
28-Sep-21,33.45,33.93,32.41,32.43,55271813
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: OMGE3