Cotação atual, histórico e gráfico do papel: OPCT3

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 OPCT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/06/2026	-6,12%	-0,66	10,12	10,75	10,08	10,77	7M	2.056
02/06/2026	0,94%	0,10	10,78	10,70	10,60	10,85	8M	2.535
01/06/2026	0,28%	0,03	10,68	10,65	10,51	10,68	7M	2.547
29/05/2026	0,95%	0,10	10,65	10,55	10,30	10,73	9M	3.089
28/05/2026	-0,85%	-0,09	10,55	10,75	10,43	10,75	5M	1.910
27/05/2026	3,80%	0,39	10,64	10,26	10,26	10,87	31M	3.148
26/05/2026	-1,25%	-0,13	10,25	10,31	10,12	10,34	2M	719
25/05/2026	2,98%	0,30	10,38	10,09	10,08	10,48	6M	1.698
22/05/2026	-0,20%	-0,02	10,08	10,01	9,91	10,08	2M	618
21/05/2026	0,00%	0,00	10,10	9,96	9,96	10,19	2M	754
20/05/2026	3,91%	0,38	10,10	9,72	9,72	10,14	4M	1.326
19/05/2026	-1,52%	-0,15	9,72	9,75	9,67	9,96	5M	1.947
18/05/2026	-0,90%	-0,09	9,87	9,96	9,83	10,14	4M	1.349
15/05/2026	0,30%	0,03	9,96	9,94	9,71	9,96	2M	953
14/05/2026	2,06%	0,20	9,93	9,69	9,65	9,94	2M	937
13/05/2026	-2,89%	-0,29	9,73	10,20	9,68	10,20	4M	1.485
12/05/2026	-0,60%	-0,06	10,02	10,08	9,90	10,23	4M	1.605
11/05/2026	0,00%	0,00	10,08	10,16	10,00	10,22	3M	1.376
08/05/2026	0,60%	0,06	10,08	10,05	10,04	10,27	3M	1.141
07/05/2026	-2,53%	-0,26	10,02	10,29	9,98	10,29	3M	1.951
06/05/2026	-0,29%	-0,03	10,28	10,32	10,16	10,37	4M	2.295
05/05/2026	0,19%	0,02	10,31	10,37	10,17	10,37	3M	1.317
04/05/2026	-0,39%	-0,04	10,29	10,50	10,19	10,50	5M	2.063
30/04/2026	1,27%	0,13	10,33	10,37	10,22	10,46	4M	1.904
29/04/2026	-0,97%	-0,10	10,20	10,54	10,12	10,54	5M	1.845
28/04/2026	0,00%	0,00	10,30	10,23	10,19	10,38	3M	816
27/04/2026	-1,15%	-0,12	10,30	10,23	10,23	10,62	2M	1.005
24/04/2026	0,00%	0,00	10,42	10,50	10,26	10,56	3M	976
23/04/2026	-0,19%	-0,02	10,42	10,44	10,35	10,52	3M	1.050
22/04/2026	0,87%	0,09	10,44	10,19	10,16	10,53	5M	2.404
20/04/2026	2,37%	0,24	10,35	10,24	10,06	10,42	4M	1.257
17/04/2026	-0,88%	-0,09	10,11	10,23	10,05	10,36	4M	1.184
16/04/2026	-0,29%	-0,03	10,20	10,21	10,08	10,39	3M	726
15/04/2026	-3,49%	-0,37	10,23	10,50	10,23	10,60	4M	2.027
14/04/2026	-0,66%	-0,07	10,60	10,64	10,56	10,82	5M	2.298
13/04/2026	-0,37%	-0,04	10,67	10,75	10,51	10,75	4M	1.681
10/04/2026	0,75%	0,08	10,71	10,56	10,54	10,76	4M	1.409
09/04/2026	2,41%	0,25	10,63	10,31	10,31	10,78	7M	2.461
08/04/2026	-0,76%	-0,08	10,38	10,63	9,93	10,65	12M	3.793
07/04/2026	3,46%	0,35	10,46	10,11	10,02	10,46	10M	3.104
06/04/2026	4,12%	0,40	10,11	9,71	9,71	10,11	8M	3.474
02/04/2026	3,41%	0,32	9,71	9,39	9,20	9,71	4M	2.022
01/04/2026	3,64%	0,33	9,39	9,05	9,05	9,56	6M	1.826
31/03/2026	2,14%	0,19	9,06	8,93	8,93	9,20	5M	3.440
30/03/2026	0,57%	0,05	8,87	8,84	8,66	8,94	4M	1.676
27/03/2026	-2,11%	-0,19	8,82	9,10	8,82	9,10	2M	1.033
26/03/2026	-2,38%	-0,22	9,01	9,04	9,00	9,26	2M	1.297
25/03/2026	0,11%	0,01	9,23	9,23	9,21	9,38	2M	1.186
24/03/2026	0,66%	0,06	9,22	9,19	8,99	9,22	2M	870
23/03/2026	3,74%	0,33	9,16	8,99	8,96	9,18	4M	2.246
20/03/2026	-1,45%	-0,13	8,83	8,98	8,81	8,98	2M	849
19/03/2026	0,11%	0,01	8,96	8,95	8,81	8,98	5M	2.346
18/03/2026	1,13%	0,10	8,95	8,90	8,82	9,15	7M	4.284
17/03/2026	-0,78%	-0,07	8,85	8,91	8,78	9,01	5M	2.496
16/03/2026	-1,98%	-0,18	8,92	9,10	8,92	9,32	6M	2.389
13/03/2026	-2,47%	-0,23	9,10	9,38	9,10	9,43	3M	1.207
12/03/2026	-2,81%	-0,27	9,33	9,60	9,33	9,68	7M	2.662
11/03/2026	1,27%	0,12	9,60	9,46	9,40	9,65	7M	3.032
10/03/2026	2,71%	0,25	9,48	9,34	9,18	9,53	4M	1.661
09/03/2026	-2,64%	-0,25	9,23	9,40	9,07	9,48	7M	3.163
06/03/2026	-0,73%	-0,07	9,48	9,55	9,36	9,69	7M	2.795
05/03/2026	-0,52%	-0,05	9,55	9,67	9,50	9,69	4M	1.963
04/03/2026	2,02%	0,19	9,60	9,51	9,41	9,67	3M	1.698
03/03/2026	-2,08%	-0,20	9,41	9,45	9,29	9,54	9M	3.399
02/03/2026	0,52%	0,05	9,61	9,79	9,18	9,79	16M	4.791
27/02/2026	0,31%	0,03	9,56	9,56	9,42	9,64	3M	1.253
26/02/2026	2,58%	0,24	9,53	9,34	9,28	9,55	3M	2.024
25/02/2026	-1,38%	-0,13	9,29	9,40	9,22	9,48	6M	1.929
24/02/2026	-0,95%	-0,09	9,42	9,51	9,39	9,54	3M	1.113
23/02/2026	0,42%	0,04	9,51	9,40	9,36	9,54	3M	1.728
20/02/2026	1,61%	0,15	9,47	9,32	9,12	9,50	7M	2.171
19/02/2026	-0,85%	-0,08	9,32	9,42	9,20	9,43	4M	1.463
18/02/2026	1,95%	0,18	9,40	9,14	9,13	9,52	4M	1.535
13/02/2026	-1,81%	-0,17	9,22	9,31	9,04	9,32	5M	2.014
12/02/2026	-1,98%	-0,19	9,39	9,69	9,30	9,69	6M	3.514
11/02/2026	0,42%	0,04	9,58	9,54	9,42	9,65	4M	1.975
10/02/2026	0,53%	0,05	9,54	9,49	9,30	9,55	5M	2.784
09/02/2026	0,53%	0,05	9,49	9,50	9,35	9,58	3M	1.628
06/02/2026	1,72%	0,16	9,44	9,35	9,20	9,44	3M	1.747
05/02/2026	-0,75%	-0,07	9,28	9,39	9,24	9,44	2M	1.505
04/02/2026	-3,51%	-0,34	9,35	9,64	9,26	9,64	6M	2.931
03/02/2026	0,73%	0,07	9,69	9,52	9,52	9,70	4M	1.597
02/02/2026	2,12%	0,20	9,62	9,41	9,34	9,62	4M	2.233
30/01/2026	0,21%	0,02	9,42	9,26	9,20	9,49	7M	4.308
29/01/2026	0,11%	0,01	9,40	9,30	9,21	9,66	5M	3.008
28/01/2026	-0,21%	-0,02	9,39	9,41	9,27	9,58	5M	2.666
27/01/2026	1,62%	0,15	9,41	9,26	9,25	9,50	3M	1.589
26/01/2026	0,65%	0,06	9,26	9,32	8,95	9,32	6M	2.238
23/01/2026	-0,22%	-0,02	9,20	9,29	9,20	9,43	7M	2.344
22/01/2026	3,02%	0,27	9,22	9,00	9,00	9,30	6M	1.546
21/01/2026	1,24%	0,11	8,95	8,92	8,88	9,07	5M	1.545
20/01/2026	0,68%	0,06	8,84	8,81	8,74	8,93	3M	1.414
19/01/2026	-1,13%	-0,10	8,78	8,89	8,78	8,99	2M	751
16/01/2026	0,57%	0,05	8,88	8,86	8,62	8,88	5M	2.073
15/01/2026	-0,79%	-0,07	8,83	8,90	8,74	9,00	5M	1.604
14/01/2026	1,71%	0,15	8,90	8,80	8,73	9,05	11M	3.589
13/01/2026	-0,57%	-0,05	8,75	8,77	8,66	9,00	6M	1.825
12/01/2026	0,34%	0,03	8,80	8,96	8,48	8,96	5M	2.228
09/01/2026	-0,34%	-0,03	8,77	8,81	8,77	8,97	4M	1.916
08/01/2026	2,09%	0,18	8,80	8,68	8,58	8,80	3M	724
07/01/2026	0,94%	0,08	8,62	8,57	8,43	8,64	4M	1.669
06/01/2026	1,79%	0,15	8,54	8,42	8,29	8,54	4M	1.557
05/01/2026	1,33%	0,11	8,39	8,35	8,20	8,39	2M	739
02/01/2026	-2,01%	-0,17	8,28	8,68	8,23	8,68	2M	1.071
30/12/2025	1,81%	0,15	8,45	8,31	8,30	8,50	4M	1.872
29/12/2025	-0,24%	-0,02	8,30	8,41	8,16	8,41	4M	1.567
26/12/2025	2,09%	0,17	8,32	8,12	8,09	8,40	5M	2.160
23/12/2025	4,49%	0,35	8,15	7,81	7,79	8,18	7M	2.797
22/12/2025	-0,13%	-0,01	7,80	7,82	7,74	7,83	3M	1.713
19/12/2025	-0,26%	-0,02	7,81	7,85	7,78	7,96	3M	1.274
18/12/2025	2,22%	0,17	7,83	7,65	7,64	7,95	5M	1.837
17/12/2025	-1,67%	-0,13	7,66	7,77	7,62	7,77	3M	1.130
16/12/2025	-1,89%	-0,15	7,79	7,89	7,73	7,93	2M	895
15/12/2025	0,13%	0,01	7,94	7,98	7,88	8,03	5M	1.442
12/12/2025	0,13%	0,01	7,93	7,99	7,84	7,99	2M	1.126
11/12/2025	0,13%	0,01	7,92	7,91	7,85	8,26	5M	1.479
10/12/2025	2,20%	0,17	7,91	7,69	7,69	7,91	3M	1.354
09/12/2025	0,52%	0,04	7,74	7,63	7,47	7,74	2M	875
08/12/2025	-0,39%	-0,03	7,70	7,73	7,64	7,84	3M	1.530
05/12/2025	-2,03%	-0,16	7,73	7,89	7,61	7,89	10M	3.454
04/12/2025	2,33%	0,18	7,89	7,69	7,67	7,89	13M	3.542
03/12/2025	-0,64%	-0,05	7,71	7,77	7,66	7,83	6M	2.705
02/12/2025	3,60%	0,27	7,76	7,52	7,43	7,76	5M	2.560
01/12/2025	0,00%	0,00	7,49	7,51	7,42	7,52	2M	953
28/11/2025	-1,83%	-0,14	7,49	7,65	7,49	7,66	3M	1.128
27/11/2025	0,26%	0,02	7,63	7,65	7,49	7,68	4M	1.995
26/11/2025	1,06%	0,08	7,61	7,62	7,44	7,62	8M	3.274
25/11/2025	-2,46%	-0,19	7,53	7,73	7,44	7,73	5M	2.079
24/11/2025	-1,66%	-0,13	7,72	7,68	7,68	7,94	5M	1.934
21/11/2025	-0,13%	-0,01	7,85	7,90	7,78	7,98	4M	1.529
19/11/2025	0,13%	0,01	7,86	7,80	7,75	7,93	6M	2.610
18/11/2025	1,55%	0,12	7,85	7,74	7,64	7,90	3M	1.771
17/11/2025	-1,78%	-0,14	7,73	7,86	7,71	7,88	5M	2.249
14/11/2025	-	-	7,87	7,92	7,78	7,96	7M	2.280

Date,Open,High,Low,Close,Volume
03-Jun-26,10.75,10.77,10.08,10.12,7304512
02-Jun-26,10.70,10.85,10.60,10.78,7617617
01-Jun-26,10.65,10.68,10.51,10.68,7421502
29-May-26,10.55,10.73,10.30,10.65,9099290
28-May-26,10.75,10.75,10.43,10.55,5345729
27-May-26,10.26,10.87,10.26,10.64,31102241
26-May-26,10.31,10.34,10.12,10.25,1759406
25-May-26,10.09,10.48,10.08,10.38,6349795
22-May-26,10.01,10.08,9.91,10.08,1748868
21-May-26,9.96,10.19,9.96,10.10,1940734
20-May-26,9.72,10.14,9.72,10.10,3531719
19-May-26,9.75,9.96,9.67,9.72,4985711
18-May-26,9.96,10.14,9.83,9.87,4006590
15-May-26,9.94,9.96,9.71,9.96,2461917
14-May-26,9.69,9.94,9.65,9.93,2389486
13-May-26,10.20,10.20,9.68,9.73,4455236
12-May-26,10.08,10.23,9.90,10.02,3777230
11-May-26,10.16,10.22,10.00,10.08,3461586
08-May-26,10.05,10.27,10.04,10.08,3438413
07-May-26,10.29,10.29,9.98,10.02,3201247
06-May-26,10.32,10.37,10.16,10.28,3631972
05-May-26,10.37,10.37,10.17,10.31,3042358
04-May-26,10.50,10.50,10.19,10.29,5140909
30-Apr-26,10.37,10.46,10.22,10.33,3613087
29-Apr-26,10.54,10.54,10.12,10.20,5029108
28-Apr-26,10.23,10.38,10.19,10.30,2989901
27-Apr-26,10.23,10.62,10.23,10.30,2473430
24-Apr-26,10.50,10.56,10.26,10.42,2817316
23-Apr-26,10.44,10.52,10.35,10.42,2879707
22-Apr-26,10.19,10.53,10.16,10.44,5399110
20-Apr-26,10.24,10.42,10.06,10.35,3693934
17-Apr-26,10.23,10.36,10.05,10.11,3725714
16-Apr-26,10.21,10.39,10.08,10.20,2755167
15-Apr-26,10.50,10.60,10.23,10.23,3597731
14-Apr-26,10.64,10.82,10.56,10.60,4865580
13-Apr-26,10.75,10.75,10.51,10.67,3924798
10-Apr-26,10.56,10.76,10.54,10.71,3577219
09-Apr-26,10.31,10.78,10.31,10.63,6619755
08-Apr-26,10.63,10.65,9.93,10.38,12351826
07-Apr-26,10.11,10.46,10.02,10.46,9980736
06-Apr-26,9.71,10.11,9.71,10.11,8486931
02-Apr-26,9.39,9.71,9.20,9.71,4406022
01-Apr-26,9.05,9.56,9.05,9.39,6169808
31-Mar-26,8.93,9.20,8.93,9.06,5484857
30-Mar-26,8.84,8.94,8.66,8.87,4334770
27-Mar-26,9.10,9.10,8.82,8.82,1780491
26-Mar-26,9.04,9.26,9.00,9.01,2341053
25-Mar-26,9.23,9.38,9.21,9.23,2383337
24-Mar-26,9.19,9.22,8.99,9.22,1771345
23-Mar-26,8.99,9.18,8.96,9.16,4047859
20-Mar-26,8.98,8.98,8.81,8.83,1629610
19-Mar-26,8.95,8.98,8.81,8.96,5222632
18-Mar-26,8.90,9.15,8.82,8.95,7119644
17-Mar-26,8.91,9.01,8.78,8.85,4809950
16-Mar-26,9.10,9.32,8.92,8.92,6457066
13-Mar-26,9.38,9.43,9.10,9.10,3369489
12-Mar-26,9.60,9.68,9.33,9.33,7061333
11-Mar-26,9.46,9.65,9.40,9.60,7248537
10-Mar-26,9.34,9.53,9.18,9.48,3662298
09-Mar-26,9.40,9.48,9.07,9.23,6711245
06-Mar-26,9.55,9.69,9.36,9.48,6517996
05-Mar-26,9.67,9.69,9.50,9.55,3943018
04-Mar-26,9.51,9.67,9.41,9.60,3413008
03-Mar-26,9.45,9.54,9.29,9.41,9469041
02-Mar-26,9.79,9.79,9.18,9.61,15987516
27-Feb-26,9.56,9.64,9.42,9.56,3334192
26-Feb-26,9.34,9.55,9.28,9.53,3468021
25-Feb-26,9.40,9.48,9.22,9.29,5878105
24-Feb-26,9.51,9.54,9.39,9.42,2918685
23-Feb-26,9.40,9.54,9.36,9.51,2904300
20-Feb-26,9.32,9.50,9.12,9.47,6526505
19-Feb-26,9.42,9.43,9.20,9.32,3778685
18-Feb-26,9.14,9.52,9.13,9.40,3594669
13-Feb-26,9.31,9.32,9.04,9.22,5266948
12-Feb-26,9.69,9.69,9.30,9.39,6429654
11-Feb-26,9.54,9.65,9.42,9.58,3689199
10-Feb-26,9.49,9.55,9.30,9.54,4693637
09-Feb-26,9.50,9.58,9.35,9.49,2939106
06-Feb-26,9.35,9.44,9.20,9.44,3094768
05-Feb-26,9.39,9.44,9.24,9.28,2497067
04-Feb-26,9.64,9.64,9.26,9.35,6408303
03-Feb-26,9.52,9.70,9.52,9.69,3746725
02-Feb-26,9.41,9.62,9.34,9.62,4119489
30-Jan-26,9.26,9.49,9.20,9.42,7433475
29-Jan-26,9.30,9.66,9.21,9.40,5410810
28-Jan-26,9.41,9.58,9.27,9.39,4931109
27-Jan-26,9.26,9.50,9.25,9.41,3434620
26-Jan-26,9.32,9.32,8.95,9.26,6475399
23-Jan-26,9.29,9.43,9.20,9.20,7021507
22-Jan-26,9.00,9.30,9.00,9.22,5728393
21-Jan-26,8.92,9.07,8.88,8.95,5191777
20-Jan-26,8.81,8.93,8.74,8.84,3161835
19-Jan-26,8.89,8.99,8.78,8.78,2297037
16-Jan-26,8.86,8.88,8.62,8.88,4971363
15-Jan-26,8.90,9.00,8.74,8.83,4507644
14-Jan-26,8.80,9.05,8.73,8.90,10639313
13-Jan-26,8.77,9.00,8.66,8.75,5771769
12-Jan-26,8.96,8.96,8.48,8.80,4659501
09-Jan-26,8.81,8.97,8.77,8.77,3914757
08-Jan-26,8.68,8.80,8.58,8.80,3327473
07-Jan-26,8.57,8.64,8.43,8.62,3801262
06-Jan-26,8.42,8.54,8.29,8.54,3672263
05-Jan-26,8.35,8.39,8.20,8.39,1683249
02-Jan-26,8.68,8.68,8.23,8.28,2051746
30-Dec-25,8.31,8.50,8.30,8.45,4130904
29-Dec-25,8.41,8.41,8.16,8.30,3851551
26-Dec-25,8.12,8.40,8.09,8.32,4622393
23-Dec-25,7.81,8.18,7.79,8.15,7105302
22-Dec-25,7.82,7.83,7.74,7.80,2898677
19-Dec-25,7.85,7.96,7.78,7.81,2537352
18-Dec-25,7.65,7.95,7.64,7.83,4984256
17-Dec-25,7.77,7.77,7.62,7.66,3448364
16-Dec-25,7.89,7.93,7.73,7.79,2106252
15-Dec-25,7.98,8.03,7.88,7.94,4746996
12-Dec-25,7.99,7.99,7.84,7.93,2299137
11-Dec-25,7.91,8.26,7.85,7.92,4750763
10-Dec-25,7.69,7.91,7.69,7.91,3269015
09-Dec-25,7.63,7.74,7.47,7.74,2480791
08-Dec-25,7.73,7.84,7.64,7.70,3298963
05-Dec-25,7.89,7.89,7.61,7.73,9735844
04-Dec-25,7.69,7.89,7.67,7.89,12983855
03-Dec-25,7.77,7.83,7.66,7.71,5788855
02-Dec-25,7.52,7.76,7.43,7.76,4908729
01-Dec-25,7.51,7.52,7.42,7.49,2387314
28-Nov-25,7.65,7.66,7.49,7.49,2550771
27-Nov-25,7.65,7.68,7.49,7.63,4162923
26-Nov-25,7.62,7.62,7.44,7.61,8408608
25-Nov-25,7.73,7.73,7.44,7.53,4523408
24-Nov-25,7.68,7.94,7.68,7.72,4998304
21-Nov-25,7.90,7.98,7.78,7.85,3550581
19-Nov-25,7.80,7.93,7.75,7.86,6248932
18-Nov-25,7.74,7.90,7.64,7.85,3153554
17-Nov-25,7.86,7.88,7.71,7.73,4889611
14-Nov-25,7.92,7.96,7.78,7.87,6648997

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: OPCT3