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
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	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	-	-	29,70	27,74	26,18	29,70	15M	3.421

Date,Open,High,Low,Close,Volume
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
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

*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...