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
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	4,56%	1,56	35,77	34,48	34,48	35,77	65M	6.404
24/11/2020	0,97%	0,33	34,21	33,89	33,43	34,71	24M	4.157
23/11/2020	-0,29%	-0,10	33,88	34,25	33,50	34,36	18M	3.831
20/11/2020	0,38%	0,13	33,98	34,00	33,75	34,19	13M	2.178
19/11/2020	0,30%	0,10	33,85	33,68	33,44	34,25	32M	4.718
18/11/2020	-1,80%	-0,62	33,75	34,48	33,60	34,48	19M	3.747
17/11/2020	3,52%	1,17	34,37	32,82	32,75	34,50	39M	5.741
16/11/2020	-2,06%	-0,70	33,20	34,30	32,38	34,55	72M	7.807
13/11/2020	2,63%	0,87	33,90	33,05	32,95	34,12	135M	9.527
12/11/2020	-1,70%	-0,57	33,03	33,77	32,84	33,88	84M	4.397
11/11/2020	-1,75%	-0,60	33,60	34,24	33,52	34,43	61M	5.644
10/11/2020	-1,84%	-0,64	34,20	34,99	33,84	35,28	47M	7.633
09/11/2020	-2,65%	-0,95	34,84	36,41	34,84	36,87	158M	5.682
06/11/2020	-0,97%	-0,35	35,79	36,04	35,32	36,18	33M	4.093
05/11/2020	1,80%	0,64	36,14	35,89	35,64	36,23	37M	4.505
04/11/2020	2,01%	0,70	35,50	35,00	34,63	35,50	18M	2.826
03/11/2020	3,11%	1,05	34,80	34,44	34,10	35,18	34M	6.134
30/10/2020	-0,32%	-0,11	33,75	33,80	33,16	33,86	29M	6.285
29/10/2020	-1,74%	-0,60	33,86	34,51	33,66	34,58	112M	4.148
28/10/2020	-4,33%	-1,56	34,46	35,81	34,23	36,05	21M	3.539
27/10/2020	-0,22%	-0,08	36,02	36,11	36,00	36,34	16M	3.193
26/10/2020	0,08%	0,03	36,10	36,07	35,79	36,42	14M	2.938
23/10/2020	-1,29%	-0,47	36,07	36,54	35,72	36,61	17M	2.804
22/10/2020	-1,19%	-0,44	36,54	37,00	36,50	37,24	11M	2.148
21/10/2020	0,96%	0,35	36,98	36,63	36,37	37,63	22M	3.948
20/10/2020	0,25%	0,09	36,63	36,64	35,82	36,80	32M	4.369
19/10/2020	-0,16%	-0,06	36,54	36,68	36,54	37,39	31M	4.631
16/10/2020	0,97%	0,35	36,60	36,20	35,97	36,80	15M	2.833
15/10/2020	1,51%	0,54	36,25	35,56	35,41	36,25	22M	4.200
14/10/2020	-0,83%	-0,30	35,71	36,00	35,66	36,19	29M	4.766
13/10/2020	0,59%	0,21	36,01	35,89	35,25	36,35	33M	5.680
09/10/2020	-0,39%	-0,14	35,80	35,90	35,29	36,40	35M	5.939
08/10/2020	-0,17%	-0,06	35,94	35,99	35,37	36,23	53M	6.443
07/10/2020	-0,53%	-0,19	36,00	36,16	35,49	36,54	45M	6.303
06/10/2020	-1,66%	-0,61	36,19	36,95	35,95	37,18	84M	8.496
05/10/2020	0,14%	0,05	36,80	36,92	36,23	37,02	59M	8.314
02/10/2020	-0,65%	-0,24	36,75	36,99	36,21	37,16	20M	3.676
01/10/2020	1,04%	0,38	36,99	37,12	36,47	37,24	25M	3.001
30/09/2020	1,64%	0,59	36,61	36,00	35,76	37,34	29M	5.250
29/09/2020	-0,91%	-0,33	36,02	36,16	35,65	36,44	35M	4.999
28/09/2020	-2,96%	-1,11	36,35	37,71	36,16	37,72	14M	2.143
25/09/2020	0,83%	0,31	37,46	37,04	36,70	37,54	14M	2.442
24/09/2020	-0,72%	-0,27	37,15	37,44	36,60	37,80	40M	4.206
23/09/2020	-1,58%	-0,60	37,42	37,99	36,93	38,06	34M	3.012
22/09/2020	-0,73%	-0,28	38,02	38,29	37,52	38,66	19M	3.255
21/09/2020	-0,98%	-0,38	38,30	38,40	37,32	39,39	42M	6.479
18/09/2020	-1,78%	-0,70	38,68	39,35	38,53	39,50	17M	2.604
17/09/2020	0,36%	0,14	39,38	39,17	39,13	40,05	32M	3.936
16/09/2020	-1,01%	-0,40	39,24	39,66	38,89	39,66	43M	3.568
15/09/2020	0,25%	0,10	39,64	39,53	38,96	39,71	36M	3.967
14/09/2020	-0,48%	-0,19	39,54	39,95	38,50	40,16	41M	5.069
11/09/2020	-0,33%	-0,13	39,73	39,96	38,76	40,24	31M	5.120
10/09/2020	-1,80%	-0,73	39,86	40,76	39,36	40,83	18M	1.592
09/09/2020	0,32%	0,13	40,59	40,45	39,91	41,42	70M	7.876
08/09/2020	1,12%	0,45	40,46	40,05	39,15	40,95	49M	7.028
04/09/2020	0,53%	0,21	40,01	39,80	39,29	40,48	94M	9.249
03/09/2020	0,00%	0,00	39,80	39,80	39,03	39,97	47M	7.971
02/09/2020	1,74%	0,68	39,80	39,52	38,20	40,00	148M	12.716
01/09/2020	-3,53%	-1,43	39,12	40,62	38,93	40,96	51M	7.581
31/08/2020	1,17%	0,47	40,55	40,08	39,67	40,97	31M	4.667
28/08/2020	0,53%	0,21	40,08	39,88	39,60	41,23	21M	3.194
27/08/2020	1,68%	0,66	39,87	39,73	39,24	40,10	20M	3.060
26/08/2020	-1,33%	-0,53	39,21	39,66	38,05	40,29	35M	4.759
25/08/2020	1,48%	0,58	39,74	39,14	39,14	40,82	51M	6.672
24/08/2020	4,65%	1,74	39,16	38,50	37,50	39,52	105M	10.629
21/08/2020	0,05%	0,02	37,42	37,37	36,84	37,68	34M	3.942
20/08/2020	0,21%	0,08	37,40	36,68	36,37	37,74	20M	2.704
19/08/2020	-1,32%	-0,50	37,32	37,99	37,11	38,34	21M	3.080
18/08/2020	3,11%	1,14	37,82	37,00	36,22	37,91	49M	5.309
17/08/2020	-0,84%	-0,31	36,68	36,99	35,60	36,99	25M	2.487
14/08/2020	1,23%	0,45	36,99	36,64	36,00	37,00	20M	3.263
13/08/2020	-1,75%	-0,65	36,54	37,45	35,84	37,45	32M	4.787
12/08/2020	0,62%	0,23	37,19	37,30	35,42	37,30	41M	5.086
11/08/2020	-1,44%	-0,54	36,96	37,60	36,69	37,90	113M	3.989
10/08/2020	-0,48%	-0,18	37,50	37,68	37,05	38,05	15M	1.899
07/08/2020	-2,13%	-0,82	37,68	39,01	37,66	39,01	13M	2.030
06/08/2020	1,32%	0,50	38,50	38,37	37,58	38,55	30M	3.207
05/08/2020	0,72%	0,27	38,00	38,00	37,56	38,57	17M	3.038
04/08/2020	-3,26%	-1,27	37,73	38,96	37,73	38,96	19M	2.596
03/08/2020	-1,52%	-0,60	39,00	39,93	38,32	40,55	34M	5.529
31/07/2020	10,15%	3,65	39,60	37,01	36,14	39,60	114M	7.584
30/07/2020	0,28%	0,10	35,95	35,06	35,06	36,12	12M	1.635
29/07/2020	1,36%	0,48	35,85	35,87	35,28	36,32	18M	2.995
28/07/2020	-0,90%	-0,32	35,37	35,70	35,31	35,82	23M	3.765
27/07/2020	1,97%	0,69	35,69	35,14	34,77	35,82	27M	4.267
24/07/2020	0,03%	0,01	35,00	35,14	33,44	35,14	38M	5.090
23/07/2020	1,16%	0,40	34,99	34,89	34,56	35,19	22M	2.378
22/07/2020	-1,93%	-0,68	34,59	35,27	34,42	35,27	80M	2.976
21/07/2020	0,14%	0,05	35,27	35,41	34,44	35,70	15M	2.349
20/07/2020	2,98%	1,02	35,22	34,20	34,20	35,22	20M	3.300
17/07/2020	0,53%	0,18	34,20	34,02	33,82	34,56	14M	2.570
16/07/2020	0,65%	0,22	34,02	33,62	32,89	34,02	13M	3.024
15/07/2020	0,06%	0,02	33,80	34,14	33,38	34,14	16M	2.989
14/07/2020	-2,14%	-0,74	33,78	34,78	33,36	34,78	18M	3.127
13/07/2020	-1,62%	-0,57	34,52	35,14	34,52	35,46	10M	1.777
10/07/2020	-	-	35,09	34,98	34,53	35,27	11M	1.917

Date,Open,High,Low,Close,Volume
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
24-Nov-20,33.89,34.71,33.43,34.21,24385274
23-Nov-20,34.25,34.36,33.50,33.88,17808237
20-Nov-20,34.00,34.19,33.75,33.98,13394623
19-Nov-20,33.68,34.25,33.44,33.85,32059258
18-Nov-20,34.48,34.48,33.60,33.75,19495049
17-Nov-20,32.82,34.50,32.75,34.37,39213126
16-Nov-20,34.30,34.55,32.38,33.20,72215026
13-Nov-20,33.05,34.12,32.95,33.90,134785156
12-Nov-20,33.77,33.88,32.84,33.03,83609770
11-Nov-20,34.24,34.43,33.52,33.60,61235001
10-Nov-20,34.99,35.28,33.84,34.20,46937202
09-Nov-20,36.41,36.87,34.84,34.84,157652016
06-Nov-20,36.04,36.18,35.32,35.79,33025382
05-Nov-20,35.89,36.23,35.64,36.14,36678173
04-Nov-20,35.00,35.50,34.63,35.50,18327726
03-Nov-20,34.44,35.18,34.10,34.80,34228608
30-Oct-20,33.80,33.86,33.16,33.75,29493344
29-Oct-20,34.51,34.58,33.66,33.86,112273463
28-Oct-20,35.81,36.05,34.23,34.46,20575348
27-Oct-20,36.11,36.34,36.00,36.02,15687619
26-Oct-20,36.07,36.42,35.79,36.10,13914766
23-Oct-20,36.54,36.61,35.72,36.07,16590949
22-Oct-20,37.00,37.24,36.50,36.54,11146072
21-Oct-20,36.63,37.63,36.37,36.98,22179015
20-Oct-20,36.64,36.80,35.82,36.63,32029594
19-Oct-20,36.68,37.39,36.54,36.54,30620774
16-Oct-20,36.20,36.80,35.97,36.60,15230300
15-Oct-20,35.56,36.25,35.41,36.25,22002356
14-Oct-20,36.00,36.19,35.66,35.71,29445080
13-Oct-20,35.89,36.35,35.25,36.01,32526800
09-Oct-20,35.90,36.40,35.29,35.80,35314811
08-Oct-20,35.99,36.23,35.37,35.94,52945306
07-Oct-20,36.16,36.54,35.49,36.00,45247625
06-Oct-20,36.95,37.18,35.95,36.19,83714615
05-Oct-20,36.92,37.02,36.23,36.80,58596443
02-Oct-20,36.99,37.16,36.21,36.75,19843905
01-Oct-20,37.12,37.24,36.47,36.99,25177880
30-Sep-20,36.00,37.34,35.76,36.61,28788257
29-Sep-20,36.16,36.44,35.65,36.02,35064863
28-Sep-20,37.71,37.72,36.16,36.35,14099057
25-Sep-20,37.04,37.54,36.70,37.46,13967434
24-Sep-20,37.44,37.80,36.60,37.15,40224342
23-Sep-20,37.99,38.06,36.93,37.42,34265943
22-Sep-20,38.29,38.66,37.52,38.02,18852775
21-Sep-20,38.40,39.39,37.32,38.30,41566602
18-Sep-20,39.35,39.50,38.53,38.68,17062262
17-Sep-20,39.17,40.05,39.13,39.38,31702701
16-Sep-20,39.66,39.66,38.89,39.24,42701906
15-Sep-20,39.53,39.71,38.96,39.64,36298745
14-Sep-20,39.95,40.16,38.50,39.54,40500735
11-Sep-20,39.96,40.24,38.76,39.73,30679383
10-Sep-20,40.76,40.83,39.36,39.86,18395957
09-Sep-20,40.45,41.42,39.91,40.59,70380016
08-Sep-20,40.05,40.95,39.15,40.46,49037686
04-Sep-20,39.80,40.48,39.29,40.01,93803625
03-Sep-20,39.80,39.97,39.03,39.80,46823010
02-Sep-20,39.52,40.00,38.20,39.80,148003623
01-Sep-20,40.62,40.96,38.93,39.12,50623918
31-Aug-20,40.08,40.97,39.67,40.55,31388354
28-Aug-20,39.88,41.23,39.60,40.08,20556741
27-Aug-20,39.73,40.10,39.24,39.87,20165494
26-Aug-20,39.66,40.29,38.05,39.21,35421411
25-Aug-20,39.14,40.82,39.14,39.74,51427976
24-Aug-20,38.50,39.52,37.50,39.16,105145220
21-Aug-20,37.37,37.68,36.84,37.42,34449134
20-Aug-20,36.68,37.74,36.37,37.40,19706685
19-Aug-20,37.99,38.34,37.11,37.32,20736390
18-Aug-20,37.00,37.91,36.22,37.82,48917321
17-Aug-20,36.99,36.99,35.60,36.68,24513463
14-Aug-20,36.64,37.00,36.00,36.99,19998434
13-Aug-20,37.45,37.45,35.84,36.54,32264547
12-Aug-20,37.30,37.30,35.42,37.19,40930781
11-Aug-20,37.60,37.90,36.69,36.96,113369234
10-Aug-20,37.68,38.05,37.05,37.50,14877788
07-Aug-20,39.01,39.01,37.66,37.68,12667139
06-Aug-20,38.37,38.55,37.58,38.50,30007031
05-Aug-20,38.00,38.57,37.56,38.00,16862941
04-Aug-20,38.96,38.96,37.73,37.73,18732004
03-Aug-20,39.93,40.55,38.32,39.00,33937273
31-Jul-20,37.01,39.60,36.14,39.60,114164405
30-Jul-20,35.06,36.12,35.06,35.95,12001074
29-Jul-20,35.87,36.32,35.28,35.85,18220403
28-Jul-20,35.70,35.82,35.31,35.37,22623979
27-Jul-20,35.14,35.82,34.77,35.69,27115434
24-Jul-20,35.14,35.14,33.44,35.00,38162994
23-Jul-20,34.89,35.19,34.56,34.99,22247258
22-Jul-20,35.27,35.27,34.42,34.59,79579174
21-Jul-20,35.41,35.70,34.44,35.27,15399210
20-Jul-20,34.20,35.22,34.20,35.22,19695337
17-Jul-20,34.02,34.56,33.82,34.20,14307668
16-Jul-20,33.62,34.02,32.89,34.02,13317110
15-Jul-20,34.14,34.14,33.38,33.80,15610603
14-Jul-20,34.78,34.78,33.36,33.78,18027842
13-Jul-20,35.14,35.46,34.52,34.52,9954244
10-Jul-20,34.98,35.27,34.53,35.09,11361543

*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
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...