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
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	0,69%	0,25	36,44	36,19	35,76	36,60	11M	2.038
23/12/2019	-0,36%	-0,13	36,19	36,44	35,69	36,75	11M	1.822
20/12/2019	2,57%	0,91	36,32	35,46	35,00	36,32	23M	2.652
19/12/2019	-1,14%	-0,41	35,41	35,51	35,21	35,80	28M	2.015
18/12/2019	0,42%	0,15	35,82	35,70	35,06	35,82	11M	1.782
17/12/2019	-1,00%	-0,36	35,67	36,37	35,02	36,37	14M	2.854
16/12/2019	-1,93%	-0,71	36,03	37,00	36,01	37,00	11M	1.732
13/12/2019	0,11%	0,04	36,74	36,70	36,47	37,00	20M	2.604
12/12/2019	0,55%	0,20	36,70	36,76	35,92	36,76	14M	1.866
11/12/2019	1,45%	0,52	36,50	35,98	35,80	36,76	12M	1.671
10/12/2019	0,19%	0,07	35,98	35,99	35,44	35,99	13M	1.597
09/12/2019	-0,25%	-0,09	35,91	36,00	35,31	36,09	12M	2.484
06/12/2019	-0,74%	-0,27	36,00	36,39	35,67	36,39	17M	2.826
05/12/2019	-0,11%	-0,04	36,27	36,37	36,15	36,51	11M	1.968
04/12/2019	-1,86%	-0,69	36,31	37,00	36,31	37,00	17M	2.871
03/12/2019	1,09%	0,40	37,00	36,56	36,17	37,00	14M	2.796
02/12/2019	-0,89%	-0,33	36,60	36,92	35,88	36,92	13M	2.304
29/11/2019	1,26%	0,46	36,93	36,47	36,16	36,93	8M	1.758
28/11/2019	-0,27%	-0,10	36,47	36,48	35,80	36,62	6M	1.382
27/11/2019	-0,19%	-0,07	36,57	36,99	36,06	36,99	12M	2.382
26/11/2019	0,66%	0,24	36,64	36,35	35,44	37,01	17M	3.358
25/11/2019	-2,15%	-0,80	36,40	37,69	36,05	37,76	25M	3.735
22/11/2019	1,06%	0,39	37,20	37,41	36,70	38,44	31M	4.516

21/11/2019	-0,24%	-0,09	36,81	36,78	36,21	37,06	17M	3.149
19/11/2019	1,21%	0,44	36,90	36,88	36,53	37,03	11M	1.980
18/11/2019	-0,63%	-0,23	36,46	36,72	36,36	37,12	30M	2.573
14/11/2019	2,92%	1,04	36,69	35,28	35,27	36,76	14M	2.217
13/11/2019	-0,34%	-0,12	35,65	35,82	35,19	36,24	15M	2.748
12/11/2019	-1,05%	-0,38	35,77	36,35	35,69	36,55	11M	2.015
11/11/2019	-1,18%	-0,43	36,15	36,55	35,74	36,66	11M	1.806
08/11/2019	-1,14%	-0,42	36,58	36,90	36,58	37,35	12M	1.937
07/11/2019	1,84%	0,67	37,00	36,34	36,23	37,00	12M	2.020
06/11/2019	1,91%	0,68	36,33	35,65	35,46	36,40	14M	2.562
05/11/2019	-1,11%	-0,40	35,65	36,44	35,01	36,45	17M	2.245
04/11/2019	-1,18%	-0,43	36,05	36,31	35,38	36,63	40M	3.140
01/11/2019	6,73%	2,30	36,48	34,18	33,91	36,48	21M	3.175
31/10/2019	2,18%	0,73	34,18	33,15	33,09	34,18	21M	2.789
30/10/2019	1,36%	0,45	33,45	32,99	32,53	33,45	15M	2.345
29/10/2019	0,98%	0,32	33,00	32,68	32,45	33,14	20M	2.923
28/10/2019	0,90%	0,29	32,68	32,40	32,14	32,75	12M	1.754
25/10/2019	0,22%	0,07	32,39	32,30	31,25	32,39	19M	3.046
24/10/2019	-1,67%	-0,55	32,32	33,16	32,27	33,16	13M	1.595
23/10/2019	-0,66%	-0,22	32,87	33,20	32,40	33,28	13M	2.273
22/10/2019	0,30%	0,10	33,09	32,90	32,74	33,09	17M	2.927
21/10/2019	1,76%	0,57	32,99	32,60	32,19	32,99	7M	1.165
18/10/2019	-0,09%	-0,03	32,42	32,60	32,06	32,83	22M	2.185
17/10/2019	-0,15%	-0,05	32,45	32,72	32,13	32,84	15M	1.702
16/10/2019	0,31%	0,10	32,50	32,48	31,80	32,50	13M	2.068
15/10/2019	0,12%	0,04	32,40	32,11	31,94	32,98	20M	2.538

14/10/2019	-0,12%	-0,04	32,36	32,09	31,89	32,49	15M	2.097
11/10/2019	1,92%	0,61	32,40	32,10	31,60	32,50	21M	2.239
10/10/2019	0,92%	0,29	31,79	31,34	31,05	32,15	17M	2.094
09/10/2019	0,80%	0,25	31,50	31,25	30,88	31,79	23M	2.904
08/10/2019	0,32%	0,10	31,25	30,74	30,54	31,65	34M	3.592
07/10/2019	-0,80%	-0,25	31,15	31,40	30,56	31,40	27M	2.757
04/10/2019	0,32%	0,10	31,40	31,50	31,09	31,55	19M	3.862
03/10/2019	-2,19%	-0,70	31,30	31,76	30,78	32,08	43M	4.250
02/10/2019	-0,93%	-0,30	32,00	32,27	31,25	32,39	26M	4.521
01/10/2019	-1,37%	-0,45	32,30	32,99	31,95	32,99	60M	3.994
30/09/2019	0,77%	0,25	32,75	32,78	31,85	32,87	22M	3.187
27/09/2019	-0,28%	-0,09	32,50	32,85	32,02	33,17	34M	4.401
26/09/2019	2,48%	0,79	32,59	31,80	30,49	32,59	125M	9.181
25/09/2019	-3,93%	-1,30	31,80	32,90	31,68	32,99	21M	3.697
24/09/2019	-5,43%	-1,90	33,10	35,27	33,10	35,32	17M	2.873
23/09/2019	-0,31%	-0,11	35,00	35,25	33,33	35,25	22M	3.541
20/09/2019	-3,28%	-1,19	35,11	36,58	35,11	37,18	34M	2.128
19/09/2019	0,30%	0,11	36,30	36,13	35,95	37,20	14M	3.111
18/09/2019	2,43%	0,86	36,19	35,88	35,15	36,19	12M	2.272
17/09/2019	-0,48%	-0,17	35,33	35,50	35,05	36,11	27M	2.232
16/09/2019	3,11%	1,07	35,50	34,16	34,07	35,93	17M	3.015
13/09/2019	4,33%	1,43	34,43	33,00	32,88	35,60	29M	2.542
12/09/2019	1,54%	0,50	33,00	32,60	32,27	33,25	7M	1.584
11/09/2019	4,00%	1,25	32,50	31,42	31,42	32,50	7M	1.647
10/09/2019	-0,48%	-0,15	31,25	31,49	30,72	31,49	5M	1.261
09/09/2019	-0,60%	-0,19	31,40	31,56	31,21	32,11	7M	1.802

06/09/2019	2,23%	0,69	31,59	31,09	30,90	31,59	10M	1.891
05/09/2019	-0,29%	-0,09	30,90	31,32	30,90	31,96	14M	2.660
04/09/2019	2,62%	0,79	30,99	30,40	30,24	31,98	15M	2.885
03/09/2019	-0,76%	-0,23	30,20	30,36	29,84	30,65	6M	1.697
02/09/2019	-0,56%	-0,17	30,43	30,62	30,07	31,03	5M	1.183
30/08/2019	0,82%	0,25	30,60	30,55	30,38	30,74	11M	2.457
29/08/2019	-0,49%	-0,15	30,35	30,55	30,34	30,81	11M	2.678
28/08/2019	0,00%	0,00	30,50	30,18	30,01	30,77	9M	1.561
27/08/2019	0,00%	0,00	30,50	30,59	30,24	30,79	5M	1.228
26/08/2019	0,00%	0,00	30,50	31,19	30,35	31,19	10M	2.378
23/08/2019	-1,58%	-0,49	30,50	30,91	30,20	31,07	5M	1.283
22/08/2019	0,10%	0,03	30,99	30,76	30,52	31,20	4M	1.193
21/08/2019	3,20%	0,96	30,96	30,03	30,02	31,04	7M	2.088
20/08/2019	-1,06%	-0,32	30,00	30,14	29,81	30,33	7M	1.538
19/08/2019	-0,59%	-0,18	30,32	31,00	30,32	31,13	7M	1.803
16/08/2019	1,67%	0,50	30,50	30,07	29,96	30,50	6M	1.326
15/08/2019	-0,03%	-0,01	30,00	30,32	29,91	30,80	14M	1.600
14/08/2019	-3,54%	-1,10	30,01	31,08	30,01	31,40	5M	1.470
13/08/2019	3,98%	1,19	31,11	30,22	29,50	31,25	20M	1.594
12/08/2019	-1,35%	-0,41	29,92	30,24	29,41	30,24	4M	1.121
09/08/2019	3,34%	0,98	30,33	29,59	29,18	30,33	4M	1.227
08/08/2019	4,34%	1,22	29,35	27,97	27,95	29,50	10M	2.086
07/08/2019	0,46%	0,13	28,13	28,02	27,69	28,13	4M	1.080
06/08/2019	-0,64%	-0,18	28,00	28,29	27,93	28,39	4M	1.238
05/08/2019	-	-	28,18	27,71	27,42	28,20	6M	1.462

Date,Open,High,Low,Close,Volume
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
23-Dec-19,36.44,36.75,35.69,36.19,10914739
20-Dec-19,35.46,36.32,35.00,36.32,23426436
19-Dec-19,35.51,35.80,35.21,35.41,28277773
18-Dec-19,35.70,35.82,35.06,35.82,10980371
17-Dec-19,36.37,36.37,35.02,35.67,14038398
16-Dec-19,37.00,37.00,36.01,36.03,11166195
13-Dec-19,36.70,37.00,36.47,36.74,19997819
12-Dec-19,36.76,36.76,35.92,36.70,14427144
11-Dec-19,35.98,36.76,35.80,36.50,11604042
10-Dec-19,35.99,35.99,35.44,35.98,12715116
09-Dec-19,36.00,36.09,35.31,35.91,12406187
06-Dec-19,36.39,36.39,35.67,36.00,16768528
05-Dec-19,36.37,36.51,36.15,36.27,11356407
04-Dec-19,37.00,37.00,36.31,36.31,16757663
03-Dec-19,36.56,37.00,36.17,37.00,14260685
02-Dec-19,36.92,36.92,35.88,36.60,12547370
29-Nov-19,36.47,36.93,36.16,36.93,7928952
28-Nov-19,36.48,36.62,35.80,36.47,6401863
27-Nov-19,36.99,36.99,36.06,36.57,11919115
26-Nov-19,36.35,37.01,35.44,36.64,17393397
25-Nov-19,37.69,37.76,36.05,36.40,24676716
22-Nov-19,37.41,38.44,36.70,37.20,31129867
21-Nov-19,36.78,37.06,36.21,36.81,17190189
19-Nov-19,36.88,37.03,36.53,36.90,10822937
18-Nov-19,36.72,37.12,36.36,36.46,29788437
14-Nov-19,35.28,36.76,35.27,36.69,14142787
13-Nov-19,35.82,36.24,35.19,35.65,14961628
12-Nov-19,36.35,36.55,35.69,35.77,11187827
11-Nov-19,36.55,36.66,35.74,36.15,10850906
08-Nov-19,36.90,37.35,36.58,36.58,11864395
07-Nov-19,36.34,37.00,36.23,37.00,12190039
06-Nov-19,35.65,36.40,35.46,36.33,13680980
05-Nov-19,36.44,36.45,35.01,35.65,16580014
04-Nov-19,36.31,36.63,35.38,36.05,39813395
01-Nov-19,34.18,36.48,33.91,36.48,21190250
31-Oct-19,33.15,34.18,33.09,34.18,21435416
30-Oct-19,32.99,33.45,32.53,33.45,14714945
29-Oct-19,32.68,33.14,32.45,33.00,19542396
28-Oct-19,32.40,32.75,32.14,32.68,11640676
25-Oct-19,32.30,32.39,31.25,32.39,18789716
24-Oct-19,33.16,33.16,32.27,32.32,13083385
23-Oct-19,33.20,33.28,32.40,32.87,12620505
22-Oct-19,32.90,33.09,32.74,33.09,17005856
21-Oct-19,32.60,32.99,32.19,32.99,6879713
18-Oct-19,32.60,32.83,32.06,32.42,21938604
17-Oct-19,32.72,32.84,32.13,32.45,14564978
16-Oct-19,32.48,32.50,31.80,32.50,12715189
15-Oct-19,32.11,32.98,31.94,32.40,20471243
14-Oct-19,32.09,32.49,31.89,32.36,15208659
11-Oct-19,32.10,32.50,31.60,32.40,20983066
10-Oct-19,31.34,32.15,31.05,31.79,16565652
09-Oct-19,31.25,31.79,30.88,31.50,23240024
08-Oct-19,30.74,31.65,30.54,31.25,34384325
07-Oct-19,31.40,31.40,30.56,31.15,26802987
04-Oct-19,31.50,31.55,31.09,31.40,18684182
03-Oct-19,31.76,32.08,30.78,31.30,42923070
02-Oct-19,32.27,32.39,31.25,32.00,25528449
01-Oct-19,32.99,32.99,31.95,32.30,59859942
30-Sep-19,32.78,32.87,31.85,32.75,22214631
27-Sep-19,32.85,33.17,32.02,32.50,33883878
26-Sep-19,31.80,32.59,30.49,32.59,125223985
25-Sep-19,32.90,32.99,31.68,31.80,21233156
24-Sep-19,35.27,35.32,33.10,33.10,17315108
23-Sep-19,35.25,35.25,33.33,35.00,21924970
20-Sep-19,36.58,37.18,35.11,35.11,33838770
19-Sep-19,36.13,37.20,35.95,36.30,14344873
18-Sep-19,35.88,36.19,35.15,36.19,11586197
17-Sep-19,35.50,36.11,35.05,35.33,27340712
16-Sep-19,34.16,35.93,34.07,35.50,16670381
13-Sep-19,33.00,35.60,32.88,34.43,28670148
12-Sep-19,32.60,33.25,32.27,33.00,6904000
11-Sep-19,31.42,32.50,31.42,32.50,7063815
10-Sep-19,31.49,31.49,30.72,31.25,4919631
09-Sep-19,31.56,32.11,31.21,31.40,7287223
06-Sep-19,31.09,31.59,30.90,31.59,9598638
05-Sep-19,31.32,31.96,30.90,30.90,13589207
04-Sep-19,30.40,31.98,30.24,30.99,14560986
03-Sep-19,30.36,30.65,29.84,30.20,6453454
02-Sep-19,30.62,31.03,30.07,30.43,4610500
30-Aug-19,30.55,30.74,30.38,30.60,10555014
29-Aug-19,30.55,30.81,30.34,30.35,11400455
28-Aug-19,30.18,30.77,30.01,30.50,9132655
27-Aug-19,30.59,30.79,30.24,30.50,5012899
26-Aug-19,31.19,31.19,30.35,30.50,10139578
23-Aug-19,30.91,31.07,30.20,30.50,4717469
22-Aug-19,30.76,31.20,30.52,30.99,4341890
21-Aug-19,30.03,31.04,30.02,30.96,7049673
20-Aug-19,30.14,30.33,29.81,30.00,7158398
19-Aug-19,31.00,31.13,30.32,30.32,7074642
16-Aug-19,30.07,30.50,29.96,30.50,5580973
15-Aug-19,30.32,30.80,29.91,30.00,14044312
14-Aug-19,31.08,31.40,30.01,30.01,5271051
13-Aug-19,30.22,31.25,29.50,31.11,20217509
12-Aug-19,30.24,30.24,29.41,29.92,3955293
09-Aug-19,29.59,30.33,29.18,30.33,4474500
08-Aug-19,27.97,29.50,27.95,29.35,10278564
07-Aug-19,28.02,28.13,27.69,28.13,3717663
06-Aug-19,28.29,28.39,27.93,28.00,4248660
05-Aug-19,27.71,28.20,27.42,28.18,5563526

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: OMGE3