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
14/06/2021	0,00%	0,00	39,68	39,77	39,21	40,50	26M	4.542
11/06/2021	-0,40%	-0,16	39,68	40,12	38,96	40,12	18M	2.515
10/06/2021	0,45%	0,18	39,84	39,97	39,73	40,25	20M	2.934
09/06/2021	-0,70%	-0,28	39,66	40,06	39,66	40,13	20M	3.147
08/06/2021	-0,47%	-0,19	39,94	40,00	39,82	40,63	21M	2.359
07/06/2021	1,88%	0,74	40,13	39,38	39,25	40,32	37M	4.714
04/06/2021	-0,53%	-0,21	39,39	39,64	38,81	39,70	30M	3.554
02/06/2021	-0,05%	-0,02	39,60	39,93	39,20	39,93	28M	3.135
01/06/2021	-0,35%	-0,14	39,62	39,96	39,58	40,05	24M	3.151
31/05/2021	3,78%	1,45	39,76	38,30	38,30	39,93	41M	6.351
28/05/2021	1,56%	0,59	38,31	37,56	37,40	38,31	19M	2.400

27/05/2021	1,02%	0,38	37,72	37,34	37,23	37,72	24M	1.723
26/05/2021	-1,06%	-0,40	37,34	38,04	37,20	38,04	28M	3.818
25/05/2021	-0,37%	-0,14	37,74	37,90	37,63	38,16	11M	1.934
24/05/2021	2,74%	1,01	37,88	36,83	36,51	38,21	33M	5.411
21/05/2021	-0,73%	-0,27	36,87	37,16	36,55	37,54	11M	1.613
20/05/2021	-0,30%	-0,11	37,14	37,11	37,01	37,47	8M	1.459
19/05/2021	0,13%	0,05	37,25	37,06	36,89	37,91	12M	1.732
18/05/2021	0,00%	0,00	37,20	37,16	37,08	37,78	18M	3.090
17/05/2021	0,51%	0,19	37,20	36,98	36,00	37,69	43M	3.869
14/05/2021	0,71%	0,26	37,01	37,06	36,74	37,37	18M	2.377
13/05/2021	0,68%	0,25	36,75	36,55	36,10	37,00	28M	3.890
12/05/2021	-1,88%	-0,70	36,50	36,99	36,08	37,12	31M	3.903
11/05/2021	-1,20%	-0,45	37,20	37,40	36,80	37,54	26M	3.223
10/05/2021	-2,33%	-0,90	37,65	38,80	37,01	38,88	31M	2.973
07/05/2021	1,69%	0,64	38,55	38,03	37,74	38,81	31M	2.470
06/05/2021	-0,45%	-0,17	37,91	38,07	37,19	38,17	25M	4.055
05/05/2021	0,61%	0,23	38,08	37,83	37,27	38,08	19M	2.888
04/05/2021	-1,05%	-0,40	37,85	38,18	37,42	38,46	24M	4.313
03/05/2021	-2,42%	-0,95	38,25	38,81	37,70	38,94	37M	4.771
30/04/2021	-0,99%	-0,39	39,20	39,36	38,18	39,62	62M	5.319
29/04/2021	2,04%	0,79	39,59	38,90	38,40	39,68	23M	2.886
28/04/2021	-1,52%	-0,60	38,80	39,46	38,50	39,62	38M	2.700
27/04/2021	-2,35%	-0,95	39,40	40,34	39,28	40,35	19M	3.601
26/04/2021	-0,37%	-0,15	40,35	40,51	40,04	40,69	18M	2.865
23/04/2021	0,27%	0,11	40,50	40,42	39,76	40,57	40M	4.769
22/04/2021	-0,27%	-0,11	40,39	40,71	39,94	40,80	20M	3.229
20/04/2021	-0,88%	-0,36	40,50	40,85	40,29	41,34	26M	4.602
19/04/2021	0,05%	0,02	40,86	40,95	40,49	41,81	19M	2.826
16/04/2021	1,06%	0,43	40,84	40,48	40,15	41,08	17M	2.147
15/04/2021	1,81%	0,72	40,41	39,67	39,42	40,65	22M	3.028
14/04/2021	-0,08%	-0,03	39,69	39,83	38,83	39,88	18M	2.455
13/04/2021	-2,26%	-0,92	39,72	40,63	39,70	40,74	27M	3.421
12/04/2021	0,35%	0,14	40,64	40,50	40,34	40,98	14M	2.404
09/04/2021	1,30%	0,52	40,50	39,99	39,28	41,00	101M	4.981
08/04/2021	-0,72%	-0,29	39,98	40,06	39,90	40,61	23M	3.667
07/04/2021	1,16%	0,46	40,27	39,70	39,41	40,64	39M	4.382
06/04/2021	0,38%	0,15	39,81	39,66	39,57	40,33	29M	3.787
05/04/2021	1,54%	0,60	39,66	39,35	38,96	39,94	24M	4.215
01/04/2021	-0,61%	-0,24	39,06	39,90	38,80	39,99	54M	4.657
31/03/2021	-0,33%	-0,13	39,30	39,67	38,53	39,82	64M	4.875
30/03/2021	5,51%	2,06	39,43	37,36	37,13	39,51	52M	4.864
29/03/2021	-3,59%	-1,39	37,37	38,58	37,01	38,68	32M	4.350
26/03/2021	0,36%	0,14	38,76	38,61	38,05	39,00	19M	2.761
25/03/2021	2,28%	0,86	38,62	37,68	37,04	39,27	55M	3.020
24/03/2021	-1,90%	-0,73	37,76	38,56	37,66	38,59	23M	3.290
23/03/2021	0,23%	0,09	38,49	38,21	38,04	39,00	23M	2.804
22/03/2021	-0,23%	-0,09	38,40	38,40	37,76	38,71	25M	2.968
19/03/2021	4,68%	1,72	38,49	36,87	36,31	38,49	50M	3.741
18/03/2021	-2,05%	-0,77	36,77	37,33	36,62	37,63	31M	4.581
17/03/2021	2,37%	0,87	37,54	36,60	35,97	37,54	24M	2.776
16/03/2021	-1,00%	-0,37	36,67	37,09	36,33	37,34	22M	3.419
15/03/2021	0,49%	0,18	37,04	36,31	36,31	37,49	22M	3.697
12/03/2021	-2,12%	-0,80	36,86	37,65	36,13	37,65	36M	4.977
11/03/2021	0,40%	0,15	37,66	37,66	36,72	37,90	32M	5.153
10/03/2021	3,36%	1,22	37,51	36,28	35,82	37,68	57M	10.413
09/03/2021	-0,33%	-0,12	36,29	36,41	35,23	36,71	46M	9.043
08/03/2021	-5,43%	-2,09	36,41	38,10	36,00	38,33	38M	5.450
05/03/2021	-1,03%	-0,40	38,50	39,45	37,36	39,45	61M	8.969
04/03/2021	1,59%	0,61	38,90	38,99	38,34	40,13	126M	8.934
03/03/2021	0,31%	0,12	38,29	37,78	36,21	38,29	109M	8.932
02/03/2021	-1,01%	-0,39	38,17	38,18	36,37	38,32	121M	8.715
01/03/2021	-2,45%	-0,97	38,56	39,53	37,93	39,73	76M	6.281
26/02/2021	-2,49%	-1,01	39,53	40,53	39,22	40,64	54M	5.656
25/02/2021	-1,72%	-0,71	40,54	41,28	40,41	41,82	32M	4.288
24/02/2021	0,61%	0,25	41,25	41,03	40,81	41,95	42M	5.617
23/02/2021	1,03%	0,42	41,00	40,89	40,09	41,36	60M	7.011
22/02/2021	-2,73%	-1,14	40,58	40,90	39,63	41,00	56M	6.002
19/02/2021	0,58%	0,24	41,72	41,47	41,02	41,72	27M	3.881
18/02/2021	-0,29%	-0,12	41,48	41,56	40,65	41,56	25M	2.924
17/02/2021	-2,00%	-0,85	41,60	42,08	40,89	42,14	27M	2.841
12/02/2021	-0,93%	-0,40	42,45	42,75	41,96	42,78	17M	2.668
11/02/2021	1,88%	0,79	42,85	42,26	41,81	42,96	63M	2.647
10/02/2021	-3,00%	-1,30	42,06	43,37	41,50	43,50	54M	4.400
09/02/2021	1,28%	0,55	43,36	42,79	42,45	43,36	69M	2.907
08/02/2021	1,59%	0,67	42,81	42,19	42,07	43,26	71M	3.174
05/02/2021	1,30%	0,54	42,14	41,63	41,61	42,31	71M	2.283
04/02/2021	1,34%	0,55	41,60	41,05	41,05	42,09	52M	4.231
03/02/2021	0,17%	0,07	41,05	41,06	40,53	41,32	29M	4.851
02/02/2021	1,71%	0,69	40,98	40,37	40,32	41,48	35M	4.099
01/02/2021	0,05%	0,02	40,29	40,34	39,91	40,58	86M	6.565
29/01/2021	-0,07%	-0,03	40,27	39,97	39,84	40,73	49M	5.840
28/01/2021	2,00%	0,79	40,30	39,51	39,02	40,64	22M	3.615
27/01/2021	-0,88%	-0,35	39,51	39,74	38,94	39,93	24M	2.474
26/01/2021	-4,53%	-1,89	39,86	41,75	39,65	41,75	65M	4.315
22/01/2021	0,82%	0,34	41,75	41,13	40,70	42,11	31M	3.273
21/01/2021	-0,72%	-0,30	41,41	41,68	41,11	41,73	26M	2.651
20/01/2021	-0,78%	-0,33	41,71	42,17	41,46	42,27	16M	2.231
19/01/2021	-1,84%	-0,79	42,04	42,90	41,81	42,90	22M	3.070
18/01/2021	1,64%	0,69	42,83	42,08	42,08	43,00	28M	2.867
15/01/2021	1,25%	0,52	42,14	41,50	41,31	42,48	23M	3.444
14/01/2021	0,68%	0,28	41,62	41,61	41,43	42,44	41M	4.279
13/01/2021	-0,41%	-0,17	41,34	41,49	40,94	41,70	38M	4.650
12/01/2021	1,02%	0,42	41,51	41,36	40,57	41,51	42M	3.467
11/01/2021	-1,39%	-0,58	41,09	41,50	40,62	41,50	34M	4.183
08/01/2021	2,86%	1,16	41,67	40,61	40,61	42,00	31M	3.922
07/01/2021	0,97%	0,39	40,51	40,13	40,01	40,68	57M	8.004
06/01/2021	-1,67%	-0,68	40,12	40,77	39,94	40,89	67M	8.431
05/01/2021	1,67%	0,67	40,80	40,12	39,34	41,00	27M	3.002
04/01/2021	-0,57%	-0,23	40,13	40,56	39,78	40,83	24M	2.819
30/12/2020	0,93%	0,37	40,36	40,00	39,85	40,50	34M	4.124
29/12/2020	1,32%	0,52	39,99	39,55	39,49	40,12	21M	3.941
28/12/2020	0,97%	0,38	39,47	39,19	38,90	39,56	13M	1.545
23/12/2020	3,03%	1,15	39,09	37,94	37,94	39,20	45M	4.018
22/12/2020	0,05%	0,02	37,94	38,11	37,62	38,45	14M	1.712
21/12/2020	-1,43%	-0,55	37,92	38,23	37,49	38,26	17M	2.601
18/12/2020	-1,36%	-0,53	38,47	39,05	38,34	39,48	46M	4.042
17/12/2020	0,91%	0,35	39,00	38,78	38,49	39,16	33M	4.148
16/12/2020	1,07%	0,41	38,65	38,24	38,14	38,73	18M	2.679
15/12/2020	0,84%	0,32	38,24	38,19	37,46	38,55	28M	3.903
14/12/2020	-0,21%	-0,08	37,92	38,01	37,80	38,50	34M	4.744
11/12/2020	3,01%	1,11	38,00	36,90	36,63	38,00	25M	3.791
10/12/2020	-1,10%	-0,41	36,89	37,47	36,34	37,77	35M	4.870
09/12/2020	-0,05%	-0,02	37,30	37,33	36,75	38,70	33M	4.931
08/12/2020	-0,48%	-0,18	37,32	37,69	36,71	37,69	30M	4.304
07/12/2020	0,56%	0,21	37,50	37,34	37,08	37,99	17M	2.847
04/12/2020	-0,82%	-0,31	37,29	37,75	36,80	37,84	62M	6.405
03/12/2020	2,09%	0,77	37,60	36,83	36,83	38,12	48M	5.771
02/12/2020	1,88%	0,68	36,83	36,15	35,80	37,30	52M	4.817
01/12/2020	-1,77%	-0,65	36,15	36,00	35,40	36,69	55M	8.423
30/11/2020	-0,35%	-0,13	36,80	36,89	36,32	36,98	32M	3.738
27/11/2020	-0,89%	-0,33	36,93	37,26	36,49	37,43	31M	5.177
26/11/2020	4,17%	1,49	37,26	35,76	35,37	37,26	37M	4.914
25/11/2020	-	-	35,77	34,48	34,48	35,77	65M	6.404

Date,Open,High,Low,Close,Volume
14-Jun-21,39.77,40.50,39.21,39.68,26173305
11-Jun-21,40.12,40.12,38.96,39.68,18379732
10-Jun-21,39.97,40.25,39.73,39.84,19630639
09-Jun-21,40.06,40.13,39.66,39.66,20019819
08-Jun-21,40.00,40.63,39.82,39.94,21496665
07-Jun-21,39.38,40.32,39.25,40.13,37328684
04-Jun-21,39.64,39.70,38.81,39.39,30045238
02-Jun-21,39.93,39.93,39.20,39.60,27522851
01-Jun-21,39.96,40.05,39.58,39.62,23917660
31-May-21,38.30,39.93,38.30,39.76,40763792
28-May-21,37.56,38.31,37.40,38.31,18937825
27-May-21,37.34,37.72,37.23,37.72,24441706
26-May-21,38.04,38.04,37.20,37.34,27695951
25-May-21,37.90,38.16,37.63,37.74,10534140
24-May-21,36.83,38.21,36.51,37.88,32534035
21-May-21,37.16,37.54,36.55,36.87,10538355
20-May-21,37.11,37.47,37.01,37.14,8363970
19-May-21,37.06,37.91,36.89,37.25,12492014
18-May-21,37.16,37.78,37.08,37.20,18498237
17-May-21,36.98,37.69,36.00,37.20,43104800
14-May-21,37.06,37.37,36.74,37.01,18184594
13-May-21,36.55,37.00,36.10,36.75,27804711
12-May-21,36.99,37.12,36.08,36.50,30990476
11-May-21,37.40,37.54,36.80,37.20,25947320
10-May-21,38.80,38.88,37.01,37.65,31204202
07-May-21,38.03,38.81,37.74,38.55,30657239
06-May-21,38.07,38.17,37.19,37.91,25350035
05-May-21,37.83,38.08,37.27,38.08,18643959
04-May-21,38.18,38.46,37.42,37.85,24171575
03-May-21,38.81,38.94,37.70,38.25,37002088
30-Apr-21,39.36,39.62,38.18,39.20,61999916
29-Apr-21,38.90,39.68,38.40,39.59,23036996
28-Apr-21,39.46,39.62,38.50,38.80,37718172
27-Apr-21,40.34,40.35,39.28,39.40,18548014
26-Apr-21,40.51,40.69,40.04,40.35,18443820
23-Apr-21,40.42,40.57,39.76,40.50,39726036
22-Apr-21,40.71,40.80,39.94,40.39,19728705
20-Apr-21,40.85,41.34,40.29,40.50,26170446
19-Apr-21,40.95,41.81,40.49,40.86,18529238
16-Apr-21,40.48,41.08,40.15,40.84,16846839
15-Apr-21,39.67,40.65,39.42,40.41,22495584
14-Apr-21,39.83,39.88,38.83,39.69,17849573
13-Apr-21,40.63,40.74,39.70,39.72,26919435
12-Apr-21,40.50,40.98,40.34,40.64,14379851
09-Apr-21,39.99,41.00,39.28,40.50,101248084
08-Apr-21,40.06,40.61,39.90,39.98,22809874
07-Apr-21,39.70,40.64,39.41,40.27,38558876
06-Apr-21,39.66,40.33,39.57,39.81,28643155
05-Apr-21,39.35,39.94,38.96,39.66,23797351
01-Apr-21,39.90,39.99,38.80,39.06,53669450
31-Mar-21,39.67,39.82,38.53,39.30,64283077
30-Mar-21,37.36,39.51,37.13,39.43,51877646
29-Mar-21,38.58,38.68,37.01,37.37,31855135
26-Mar-21,38.61,39.00,38.05,38.76,19110180
25-Mar-21,37.68,39.27,37.04,38.62,55092453
24-Mar-21,38.56,38.59,37.66,37.76,23051188
23-Mar-21,38.21,39.00,38.04,38.49,23282321
22-Mar-21,38.40,38.71,37.76,38.40,24837740
19-Mar-21,36.87,38.49,36.31,38.49,49614639
18-Mar-21,37.33,37.63,36.62,36.77,30574651
17-Mar-21,36.60,37.54,35.97,37.54,24139284
16-Mar-21,37.09,37.34,36.33,36.67,22201786
15-Mar-21,36.31,37.49,36.31,37.04,21826387
12-Mar-21,37.65,37.65,36.13,36.86,35647669
11-Mar-21,37.66,37.90,36.72,37.66,31767637
10-Mar-21,36.28,37.68,35.82,37.51,57151527
09-Mar-21,36.41,36.71,35.23,36.29,46379847
08-Mar-21,38.10,38.33,36.00,36.41,38475445
05-Mar-21,39.45,39.45,37.36,38.50,60926847
04-Mar-21,38.99,40.13,38.34,38.90,126332630
03-Mar-21,37.78,38.29,36.21,38.29,109234854
02-Mar-21,38.18,38.32,36.37,38.17,120707469
01-Mar-21,39.53,39.73,37.93,38.56,75733000
26-Feb-21,40.53,40.64,39.22,39.53,53799420
25-Feb-21,41.28,41.82,40.41,40.54,31839222
24-Feb-21,41.03,41.95,40.81,41.25,42441095
23-Feb-21,40.89,41.36,40.09,41.00,60209556
22-Feb-21,40.90,41.00,39.63,40.58,55514135
19-Feb-21,41.47,41.72,41.02,41.72,26899129
18-Feb-21,41.56,41.56,40.65,41.48,24501839
17-Feb-21,42.08,42.14,40.89,41.60,27391547
12-Feb-21,42.75,42.78,41.96,42.45,16823412
11-Feb-21,42.26,42.96,41.81,42.85,63420208
10-Feb-21,43.37,43.50,41.50,42.06,54370836
09-Feb-21,42.79,43.36,42.45,43.36,69230568
08-Feb-21,42.19,43.26,42.07,42.81,71218018
05-Feb-21,41.63,42.31,41.61,42.14,70955893
04-Feb-21,41.05,42.09,41.05,41.60,51802963
03-Feb-21,41.06,41.32,40.53,41.05,29311453
02-Feb-21,40.37,41.48,40.32,40.98,35240385
01-Feb-21,40.34,40.58,39.91,40.29,86156836
29-Jan-21,39.97,40.73,39.84,40.27,49047664
28-Jan-21,39.51,40.64,39.02,40.30,21885347
27-Jan-21,39.74,39.93,38.94,39.51,24439254
26-Jan-21,41.75,41.75,39.65,39.86,65117569
22-Jan-21,41.13,42.11,40.70,41.75,31147608
21-Jan-21,41.68,41.73,41.11,41.41,26459954
20-Jan-21,42.17,42.27,41.46,41.71,16465658
19-Jan-21,42.90,42.90,41.81,42.04,21712538
18-Jan-21,42.08,43.00,42.08,42.83,28270579
15-Jan-21,41.50,42.48,41.31,42.14,23218467
14-Jan-21,41.61,42.44,41.43,41.62,41230759
13-Jan-21,41.49,41.70,40.94,41.34,37944767
12-Jan-21,41.36,41.51,40.57,41.51,42313835
11-Jan-21,41.50,41.50,40.62,41.09,34052171
08-Jan-21,40.61,42.00,40.61,41.67,31070709
07-Jan-21,40.13,40.68,40.01,40.51,56970711
06-Jan-21,40.77,40.89,39.94,40.12,66764233
05-Jan-21,40.12,41.00,39.34,40.80,26542865
04-Jan-21,40.56,40.83,39.78,40.13,23592283
30-Dec-20,40.00,40.50,39.85,40.36,33666982
29-Dec-20,39.55,40.12,39.49,39.99,21081644
28-Dec-20,39.19,39.56,38.90,39.47,13235319
23-Dec-20,37.94,39.20,37.94,39.09,44642019
22-Dec-20,38.11,38.45,37.62,37.94,13679192
21-Dec-20,38.23,38.26,37.49,37.92,16960877
18-Dec-20,39.05,39.48,38.34,38.47,45622695
17-Dec-20,38.78,39.16,38.49,39.00,32506571
16-Dec-20,38.24,38.73,38.14,38.65,17652448
15-Dec-20,38.19,38.55,37.46,38.24,27710106
14-Dec-20,38.01,38.50,37.80,37.92,33657970
11-Dec-20,36.90,38.00,36.63,38.00,24984863
10-Dec-20,37.47,37.77,36.34,36.89,34832025
09-Dec-20,37.33,38.70,36.75,37.30,33057542
08-Dec-20,37.69,37.69,36.71,37.32,30321161
07-Dec-20,37.34,37.99,37.08,37.50,16691002
04-Dec-20,37.75,37.84,36.80,37.29,61789952
03-Dec-20,36.83,38.12,36.83,37.60,48137944
02-Dec-20,36.15,37.30,35.80,36.83,52066794
01-Dec-20,36.00,36.69,35.40,36.15,55012196
30-Nov-20,36.89,36.98,36.32,36.80,31544092
27-Nov-20,37.26,37.43,36.49,36.93,31431472
26-Nov-20,35.76,37.26,35.37,37.26,36597173
25-Nov-20,34.48,35.77,34.48,35.77,64715714

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...