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
10/07/2020	0,17%	0,06	35,09	34,98	34,53	35,27	11M	1.917
09/07/2020	1,39%	0,48	35,03	34,65	34,28	35,43	20M	2.667
08/07/2020	0,14%	0,05	34,55	34,50	34,10	34,90	91M	3.282
07/07/2020	-1,20%	-0,42	34,50	34,60	34,09	34,72	20M	3.747
06/07/2020	-1,63%	-0,58	34,92	35,93	34,65	36,10	23M	3.804
03/07/2020	-0,11%	-0,04	35,50	35,55	34,71	35,79	37M	5.485
02/07/2020	-2,60%	-0,95	35,54	36,85	35,47	37,04	40M	6.729
01/07/2020	-3,26%	-1,23	36,49	38,09	35,94	38,55	42M	5.888
30/06/2020	6,73%	2,38	37,72	34,60	34,60	38,18	158M	6.547
29/06/2020	1,00%	0,35	35,34	35,04	34,05	35,34	29M	4.506
26/06/2020	-1,63%	-0,58	34,99	35,69	34,68	35,75	13M	1.957

25/06/2020	0,79%	0,28	35,57	34,75	34,50	35,84	19M	3.528
24/06/2020	-0,84%	-0,30	35,29	35,40	33,73	35,43	21M	3.339
23/06/2020	0,37%	0,13	35,59	35,35	34,67	35,80	20M	3.393
22/06/2020	-1,36%	-0,49	35,46	36,05	34,92	36,89	23M	3.643
19/06/2020	4,48%	1,54	35,95	34,49	34,22	35,95	42M	3.747
18/06/2020	-2,36%	-0,83	34,41	35,04	33,94	35,23	39M	4.685
17/06/2020	5,38%	1,80	35,24	33,45	33,18	35,57	34M	4.265
16/06/2020	0,72%	0,24	33,44	34,00	32,87	34,60	25M	4.798
15/06/2020	1,65%	0,54	33,20	31,70	31,36	33,58	19M	4.178
12/06/2020	0,03%	0,01	32,66	32,00	31,23	32,66	15M	3.132
10/06/2020	-1,95%	-0,65	32,65	33,61	31,77	33,68	21M	3.569
09/06/2020	-2,92%	-1,00	33,30	33,79	32,44	33,80	26M	5.203
08/06/2020	-0,58%	-0,20	34,30	34,56	33,66	34,72	27M	4.979
05/06/2020	1,74%	0,59	34,50	34,16	33,64	34,83	20M	3.407
04/06/2020	1,53%	0,51	33,91	33,06	32,88	34,05	27M	4.053
03/06/2020	-0,98%	-0,33	33,40	34,29	32,82	34,65	31M	5.054
02/06/2020	3,47%	1,13	33,73	33,30	33,15	33,99	46M	4.082
01/06/2020	1,81%	0,58	32,60	32,00	31,65	33,65	27M	4.502
29/05/2020	-1,51%	-0,49	32,02	32,80	31,76	32,84	19M	3.195
28/05/2020	0,12%	0,04	32,51	32,39	31,89	32,72	35M	5.053
27/05/2020	7,34%	2,22	32,47	30,45	30,41	32,47	29M	4.610
26/05/2020	2,20%	0,65	30,25	29,75	29,75	30,27	31M	2.916
25/05/2020	0,61%	0,18	29,60	29,63	29,30	30,38	20M	4.929
22/05/2020	-1,61%	-0,48	29,42	29,77	29,02	29,91	8M	1.924
21/05/2020	0,91%	0,27	29,90	29,14	29,14	30,11	16M	3.363
20/05/2020	0,27%	0,08	29,63	29,72	29,13	29,90	9M	2.020
19/05/2020	-1,10%	-0,33	29,55	29,54	29,13	29,72	26M	2.435
18/05/2020	1,19%	0,35	29,88	30,00	29,28	30,00	20M	2.368
15/05/2020	-1,24%	-0,37	29,53	29,95	29,04	29,95	18M	4.351
14/05/2020	1,60%	0,47	29,90	29,00	28,54	30,04	10M	1.836
13/05/2020	-3,82%	-1,17	29,43	30,79	28,75	30,79	148M	3.533
12/05/2020	-0,16%	-0,05	30,60	30,65	30,25	31,56	15M	3.554
11/05/2020	-0,74%	-0,23	30,65	30,90	30,31	31,09	9M	1.409
08/05/2020	3,07%	0,92	30,88	31,54	29,92	31,54	8M	1.409
07/05/2020	-6,14%	-1,96	29,96	32,59	29,96	32,85	9M	1.895
06/05/2020	0,00%	0,00	31,92	32,00	31,14	32,37	8M	1.488
05/05/2020	5,77%	1,74	31,92	30,53	30,44	32,13	10M	2.234
04/05/2020	0,63%	0,19	30,18	29,96	29,09	30,74	12M	2.770
30/04/2020	-2,47%	-0,76	29,99	30,76	29,72	30,86	26M	2.515
29/04/2020	0,39%	0,12	30,75	31,19	30,12	31,50	24M	1.902
28/04/2020	2,61%	0,78	30,63	30,50	29,90	30,73	10M	1.857
27/04/2020	-0,40%	-0,12	29,85	30,10	29,16	30,49	13M	1.776
24/04/2020	-2,44%	-0,75	29,97	30,23	27,34	30,23	19M	2.846
23/04/2020	-1,35%	-0,42	30,72	31,43	30,43	32,06	10M	2.401
22/04/2020	2,43%	0,74	31,14	30,43	30,09	32,15	21M	2.394
20/04/2020	-1,14%	-0,35	30,40	30,20	30,02	31,46	30M	4.651
17/04/2020	4,91%	1,44	30,75	30,04	29,82	30,84	14M	3.507
16/04/2020	-3,20%	-0,97	29,31	31,21	29,31	31,21	9M	1.868
15/04/2020	-0,39%	-0,12	30,28	29,91	29,68	31,37	11M	2.121
14/04/2020	3,02%	0,89	30,40	29,56	29,50	31,25	9M	1.732
13/04/2020	-2,38%	-0,72	29,51	29,53	29,06	30,76	17M	2.621
09/04/2020	-2,48%	-0,77	30,23	31,07	30,23	31,73	28M	3.903
08/04/2020	4,98%	1,47	31,00	29,82	28,63	31,50	30M	3.638
07/04/2020	8,57%	2,33	29,53	28,50	28,25	30,04	18M	4.157
06/04/2020	1,49%	0,40	27,20	27,41	26,64	28,67	18M	4.975
03/04/2020	-1,58%	-0,43	26,80	27,37	25,90	27,37	10M	2.421
02/04/2020	1,64%	0,44	27,23	26,77	26,28	27,49	29M	3.296
01/04/2020	-1,43%	-0,39	26,79	25,85	25,15	26,98	58M	2.690
31/03/2020	-5,20%	-1,49	27,18	28,30	26,80	28,59	14M	2.653
30/03/2020	1,77%	0,50	28,67	27,86	27,47	28,67	12M	2.587
27/03/2020	-2,83%	-0,82	28,17	27,30	26,68	28,64	12M	2.564
26/03/2020	5,80%	1,59	28,99	27,41	27,34	29,73	16M	2.951
25/03/2020	-2,84%	-0,80	27,40	28,48	27,10	29,17	22M	2.409
24/03/2020	4,83%	1,30	28,20	28,50	26,92	28,80	14M	2.954
23/03/2020	-0,33%	-0,09	26,90	26,97	25,48	27,18	9M	1.829
20/03/2020	-9,12%	-2,71	26,99	31,00	26,99	31,81	31M	5.648
19/03/2020	5,96%	1,67	29,70	27,74	26,18	29,70	15M	3.421
18/03/2020	-5,08%	-1,50	28,03	28,38	25,51	29,87	23M	3.451
17/03/2020	2,89%	0,83	29,53	29,02	29,02	31,00	48M	3.335
16/03/2020	-13,03%	-4,30	28,70	28,10	27,33	31,00	14M	2.898
13/03/2020	8,20%	2,50	33,00	33,00	29,11	33,00	26M	3.968
12/03/2020	-10,29%	-3,50	30,50	29,60	27,95	31,93	9M	1.743
11/03/2020	-8,99%	-3,36	34,00	36,87	32,46	36,87	30M	3.787
10/03/2020	9,88%	3,36	37,36	35,10	34,91	37,53	16M	3.048
09/03/2020	-15,00%	-6,00	34,00	38,90	34,00	38,90	26M	3.903
06/03/2020	-5,88%	-2,50	40,00	41,89	38,66	41,89	44M	6.578
05/03/2020	-1,16%	-0,50	42,50	42,93	41,24	42,93	26M	3.804
04/03/2020	2,99%	1,25	43,00	43,00	42,20	44,00	19M	2.624
03/03/2020	3,11%	1,26	41,75	40,48	40,30	42,33	23M	2.811
02/03/2020	4,49%	1,74	40,49	38,75	38,61	40,75	19M	3.234
28/02/2020	-4,65%	-1,89	38,75	40,40	38,68	40,46	45M	4.257
27/02/2020	-0,29%	-0,12	40,64	40,28	39,25	41,24	21M	3.278
26/02/2020	-2,37%	-0,99	40,76	40,26	39,20	40,85	31M	4.974
21/02/2020	0,12%	0,05	41,75	41,61	41,20	41,76	11M	1.778
20/02/2020	0,43%	0,18	41,70	41,78	40,82	42,08	13M	2.310
19/02/2020	-0,48%	-0,20	41,52	41,75	40,83	41,79	20M	2.835
18/02/2020	1,43%	0,59	41,72	41,00	40,29	41,96	12M	1.803
17/02/2020	3,26%	1,30	41,13	39,36	39,36	41,44	12M	2.069
14/02/2020	-2,57%	-1,05	39,83	40,99	39,30	40,99	18M	2.890
13/02/2020	1,72%	0,69	40,88	39,68	39,09	40,88	15M	2.788
12/02/2020	3,05%	1,19	40,19	39,48	38,74	40,19	12M	1.456
11/02/2020	2,60%	0,99	39,00	38,00	37,90	39,03	12M	2.160
10/02/2020	-2,84%	-1,11	38,01	38,77	37,41	39,05	14M	2.295
07/02/2020	-2,59%	-1,04	39,12	39,67	38,90	40,11	16M	2.119
06/02/2020	-0,74%	-0,30	40,16	40,65	39,73	40,82	14M	2.307
05/02/2020	0,40%	0,16	40,46	40,32	40,02	41,08	29M	2.264
04/02/2020	1,00%	0,40	40,30	39,99	39,99	40,67	25M	1.760
03/02/2020	0,50%	0,20	39,90	39,67	38,79	40,28	15M	2.814
31/01/2020	-0,58%	-0,23	39,70	39,95	39,00	39,99	14M	2.529
30/01/2020	-2,42%	-0,99	39,93	40,39	39,39	40,46	27M	2.913
29/01/2020	-1,52%	-0,63	40,92	41,97	40,23	42,69	21M	3.064
28/01/2020	0,36%	0,15	41,55	41,40	41,40	41,99	18M	2.619
27/01/2020	-0,98%	-0,41	41,40	41,15	39,46	41,74	24M	3.995
24/01/2020	0,60%	0,25	41,81	41,56	41,04	41,87	14M	2.241
23/01/2020	1,14%	0,47	41,56	40,60	40,24	41,56	20M	2.889
22/01/2020	1,91%	0,77	41,09	40,60	40,05	41,09	21M	3.023
21/01/2020	0,00%	0,00	40,32	40,33	39,51	40,96	37M	2.061
20/01/2020	0,80%	0,32	40,32	40,27	39,33	40,32	8M	1.208
17/01/2020	-1,45%	-0,59	40,00	40,99	39,69	40,99	27M	2.478
16/01/2020	-2,43%	-1,01	40,59	42,33	40,59	42,33	22M	1.743
15/01/2020	1,71%	0,70	41,60	41,09	40,80	42,30	16M	2.389
14/01/2020	-0,49%	-0,20	40,90	40,98	40,19	41,06	14M	2.337
13/01/2020	3,71%	1,47	41,10	39,91	39,24	41,59	45M	2.734
10/01/2020	-0,40%	-0,16	39,63	39,97	39,40	40,00	13M	2.116
09/01/2020	0,48%	0,19	39,79	40,00	39,08	40,10	15M	2.717
08/01/2020	2,67%	1,03	39,60	38,80	38,16	39,80	22M	3.804
07/01/2020	-2,80%	-1,11	38,57	39,65	38,57	39,84	21M	2.503
06/01/2020	-2,19%	-0,89	39,68	40,38	39,33	40,38	29M	4.949
03/01/2020	3,23%	1,27	40,57	38,50	38,50	40,79	66M	5.292
02/01/2020	7,67%	2,80	39,30	36,75	36,53	39,30	48M	3.925
30/12/2019	-0,49%	-0,18	36,50	36,33	36,33	37,13	38M	2.880
27/12/2019	0,66%	0,24	36,68	36,30	35,91	36,92	18M	2.296
26/12/2019	-	-	36,44	36,19	35,76	36,60	11M	2.038

Date,Open,High,Low,Close,Volume
10-Jul-20,34.98,35.27,34.53,35.09,11361543
09-Jul-20,34.65,35.43,34.28,35.03,19717084
08-Jul-20,34.50,34.90,34.10,34.55,91205975
07-Jul-20,34.60,34.72,34.09,34.50,20345203
06-Jul-20,35.93,36.10,34.65,34.92,22599678
03-Jul-20,35.55,35.79,34.71,35.50,36682676
02-Jul-20,36.85,37.04,35.47,35.54,39770043
01-Jul-20,38.09,38.55,35.94,36.49,41636469
30-Jun-20,34.60,38.18,34.60,37.72,158075723
29-Jun-20,35.04,35.34,34.05,35.34,29127537
26-Jun-20,35.69,35.75,34.68,34.99,13184935
25-Jun-20,34.75,35.84,34.50,35.57,19110708
24-Jun-20,35.40,35.43,33.73,35.29,21487498
23-Jun-20,35.35,35.80,34.67,35.59,19827576
22-Jun-20,36.05,36.89,34.92,35.46,23490945
19-Jun-20,34.49,35.95,34.22,35.95,42266028
18-Jun-20,35.04,35.23,33.94,34.41,38749259
17-Jun-20,33.45,35.57,33.18,35.24,34088275
16-Jun-20,34.00,34.60,32.87,33.44,24876462
15-Jun-20,31.70,33.58,31.36,33.20,19104181
12-Jun-20,32.00,32.66,31.23,32.66,15467146
10-Jun-20,33.61,33.68,31.77,32.65,21384170
09-Jun-20,33.79,33.80,32.44,33.30,25779066
08-Jun-20,34.56,34.72,33.66,34.30,26746917
05-Jun-20,34.16,34.83,33.64,34.50,20237199
04-Jun-20,33.06,34.05,32.88,33.91,27409197
03-Jun-20,34.29,34.65,32.82,33.40,31199205
02-Jun-20,33.30,33.99,33.15,33.73,46221096
01-Jun-20,32.00,33.65,31.65,32.60,26966507
29-May-20,32.80,32.84,31.76,32.02,19048092
28-May-20,32.39,32.72,31.89,32.51,35407829
27-May-20,30.45,32.47,30.41,32.47,29084293
26-May-20,29.75,30.27,29.75,30.25,30798011
25-May-20,29.63,30.38,29.30,29.60,20224304
22-May-20,29.77,29.91,29.02,29.42,8450112
21-May-20,29.14,30.11,29.14,29.90,15642960
20-May-20,29.72,29.90,29.13,29.63,9253515
19-May-20,29.54,29.72,29.13,29.55,25788346
18-May-20,30.00,30.00,29.28,29.88,19961873
15-May-20,29.95,29.95,29.04,29.53,17841566
14-May-20,29.00,30.04,28.54,29.90,10126833
13-May-20,30.79,30.79,28.75,29.43,148394922
12-May-20,30.65,31.56,30.25,30.60,14969512
11-May-20,30.90,31.09,30.31,30.65,8841074
08-May-20,31.54,31.54,29.92,30.88,8462674
07-May-20,32.59,32.85,29.96,29.96,8639758
06-May-20,32.00,32.37,31.14,31.92,8077738
05-May-20,30.53,32.13,30.44,31.92,9601801
04-May-20,29.96,30.74,29.09,30.18,11749617
30-Apr-20,30.76,30.86,29.72,29.99,25578241
29-Apr-20,31.19,31.50,30.12,30.75,24221654
28-Apr-20,30.50,30.73,29.90,30.63,9534607
27-Apr-20,30.10,30.49,29.16,29.85,12927517
24-Apr-20,30.23,30.23,27.34,29.97,18765713
23-Apr-20,31.43,32.06,30.43,30.72,10284144
22-Apr-20,30.43,32.15,30.09,31.14,20589478
20-Apr-20,30.20,31.46,30.02,30.40,29758869
17-Apr-20,30.04,30.84,29.82,30.75,14424246
16-Apr-20,31.21,31.21,29.31,29.31,8709971
15-Apr-20,29.91,31.37,29.68,30.28,10926716
14-Apr-20,29.56,31.25,29.50,30.40,9305220
13-Apr-20,29.53,30.76,29.06,29.51,17271008
09-Apr-20,31.07,31.73,30.23,30.23,27553722
08-Apr-20,29.82,31.50,28.63,31.00,30467005
07-Apr-20,28.50,30.04,28.25,29.53,18192823
06-Apr-20,27.41,28.67,26.64,27.20,17771600
03-Apr-20,27.37,27.37,25.90,26.80,9901718
02-Apr-20,26.77,27.49,26.28,27.23,29430919
01-Apr-20,25.85,26.98,25.15,26.79,58137294
31-Mar-20,28.30,28.59,26.80,27.18,14328891
30-Mar-20,27.86,28.67,27.47,28.67,12419888
27-Mar-20,27.30,28.64,26.68,28.17,11569833
26-Mar-20,27.41,29.73,27.34,28.99,16474595
25-Mar-20,28.48,29.17,27.10,27.40,22408431
24-Mar-20,28.50,28.80,26.92,28.20,13766312
23-Mar-20,26.97,27.18,25.48,26.90,8527649
20-Mar-20,31.00,31.81,26.99,26.99,30667491
19-Mar-20,27.74,29.70,26.18,29.70,15225492
18-Mar-20,28.38,29.87,25.51,28.03,22742656
17-Mar-20,29.02,31.00,29.02,29.53,48328414
16-Mar-20,28.10,31.00,27.33,28.70,13540946
13-Mar-20,33.00,33.00,29.11,33.00,25775535
12-Mar-20,29.60,31.93,27.95,30.50,9314408
11-Mar-20,36.87,36.87,32.46,34.00,30075519
10-Mar-20,35.10,37.53,34.91,37.36,16212904
09-Mar-20,38.90,38.90,34.00,34.00,26195580
06-Mar-20,41.89,41.89,38.66,40.00,44374679
05-Mar-20,42.93,42.93,41.24,42.50,25599539
04-Mar-20,43.00,44.00,42.20,43.00,19134632
03-Mar-20,40.48,42.33,40.30,41.75,23493197
02-Mar-20,38.75,40.75,38.61,40.49,18846512
28-Feb-20,40.40,40.46,38.68,38.75,45254572
27-Feb-20,40.28,41.24,39.25,40.64,21030770
26-Feb-20,40.26,40.85,39.20,40.76,30967429
21-Feb-20,41.61,41.76,41.20,41.75,10821630
20-Feb-20,41.78,42.08,40.82,41.70,13263803
19-Feb-20,41.75,41.79,40.83,41.52,19659511
18-Feb-20,41.00,41.96,40.29,41.72,11614614
17-Feb-20,39.36,41.44,39.36,41.13,11890323
14-Feb-20,40.99,40.99,39.30,39.83,17738404
13-Feb-20,39.68,40.88,39.09,40.88,14505340
12-Feb-20,39.48,40.19,38.74,40.19,11920441
11-Feb-20,38.00,39.03,37.90,39.00,11524672
10-Feb-20,38.77,39.05,37.41,38.01,13617918
07-Feb-20,39.67,40.11,38.90,39.12,15866072
06-Feb-20,40.65,40.82,39.73,40.16,14017324
05-Feb-20,40.32,41.08,40.02,40.46,29126989
04-Feb-20,39.99,40.67,39.99,40.30,25317104
03-Feb-20,39.67,40.28,38.79,39.90,15156919
31-Jan-20,39.95,39.99,39.00,39.70,13782394
30-Jan-20,40.39,40.46,39.39,39.93,27246052
29-Jan-20,41.97,42.69,40.23,40.92,21048458
28-Jan-20,41.40,41.99,41.40,41.55,17968206
27-Jan-20,41.15,41.74,39.46,41.40,24005132
24-Jan-20,41.56,41.87,41.04,41.81,14034039
23-Jan-20,40.60,41.56,40.24,41.56,19950865
22-Jan-20,40.60,41.09,40.05,41.09,21075393
21-Jan-20,40.33,40.96,39.51,40.32,37259954
20-Jan-20,40.27,40.32,39.33,40.32,7978957
17-Jan-20,40.99,40.99,39.69,40.00,27475216
16-Jan-20,42.33,42.33,40.59,40.59,22354396
15-Jan-20,41.09,42.30,40.80,41.60,15884814
14-Jan-20,40.98,41.06,40.19,40.90,14126795
13-Jan-20,39.91,41.59,39.24,41.10,45408467
10-Jan-20,39.97,40.00,39.40,39.63,13207536
09-Jan-20,40.00,40.10,39.08,39.79,15397511
08-Jan-20,38.80,39.80,38.16,39.60,21594062
07-Jan-20,39.65,39.84,38.57,38.57,21139892
06-Jan-20,40.38,40.38,39.33,39.68,28776715
03-Jan-20,38.50,40.79,38.50,40.57,65564672
02-Jan-20,36.75,39.30,36.53,39.30,47742493
30-Dec-19,36.33,37.13,36.33,36.50,37840414
27-Dec-19,36.30,36.92,35.91,36.68,18031695
26-Dec-19,36.19,36.60,35.76,36.44,11191760

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: OMGE3

cotações, gráficos e mais...