ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: OPCT3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
06/02/20250,92%0,055,515,475,425,551M555
05/02/2025-1,09%-0,065,465,535,405,531M828
04/02/20250,73%0,045,525,485,455,633M937
03/02/2025-0,36%-0,025,485,485,475,582M1.339
31/01/2025-2,31%-0,135,505,625,505,712M954
30/01/20251,81%0,105,635,585,555,702M819
29/01/20250,55%0,035,535,475,415,593M1.799
28/01/2025-3,34%-0,195,505,695,505,741M878
27/01/20251,61%0,095,695,585,585,763M1.647
24/01/20251,08%0,065,605,545,515,654M1.649
23/01/2025-0,89%-0,055,545,635,485,658M2.671
22/01/202512,93%0,645,595,125,125,6325M8.372
21/01/20250,41%0,024,954,914,874,986M2.288
20/01/2025-2,38%-0,124,935,054,935,102M699
17/01/20252,02%0,105,054,944,905,062M785
16/01/2025-2,17%-0,114,955,064,905,065M3.328
15/01/20253,27%0,165,064,944,875,064M3.197
14/01/20250,00%0,004,904,904,854,953M3.664
13/01/2025-6,84%-0,364,905,214,905,224M1.938
10/01/2025-1,87%-0,105,265,375,205,371M1.052
09/01/20250,19%0,015,365,355,295,39996K768
08/01/20250,38%0,025,355,325,285,402M1.393
07/01/2025-1,30%-0,075,335,465,335,492M1.032
06/01/20252,47%0,135,405,415,295,415M1.305
03/01/2025-0,75%-0,045,275,315,275,344M1.595
02/01/20250,38%0,025,315,295,215,352M1.916
30/12/2024-1,12%-0,065,295,345,275,357M3.004
27/12/20240,38%0,025,355,445,295,442M901
26/12/2024-0,56%-0,035,335,385,145,403M1.794
23/12/2024-3,60%-0,205,365,505,365,513M912
20/12/20240,00%0,005,565,555,505,623M1.022
19/12/20243,54%0,195,565,355,345,562M688
18/12/2024-4,45%-0,255,375,605,325,605M2.120
17/12/20242,18%0,125,625,505,495,622M920
16/12/2024-1,61%-0,095,505,535,505,612M1.255
13/12/20240,18%0,015,595,635,505,633M1.770
12/12/2024-0,89%-0,055,585,575,495,612M1.693
11/12/20240,90%0,055,635,645,485,744M2.688
10/12/20241,27%0,075,585,535,525,643M1.961
09/12/2024-0,90%-0,055,515,515,485,643M1.563
06/12/2024-1,94%-0,115,565,675,475,704M1.697
05/12/20241,80%0,105,675,585,545,672M1.349
04/12/20241,27%0,075,575,505,495,676M2.987
03/12/2024-0,54%-0,035,505,495,415,555M2.674
02/12/20240,18%0,015,535,545,425,553M1.817
29/11/2024-2,30%-0,135,525,625,375,636M4.385
28/11/2024-4,24%-0,255,655,935,555,9312M5.030
27/11/2024-3,28%-0,205,906,165,906,165M2.351
26/11/2024-0,65%-0,046,106,106,056,195M2.576
25/11/20240,99%0,066,146,106,096,235M2.539
22/11/20241,84%0,116,086,075,936,082M799
21/11/2024-3,40%-0,215,976,155,956,155M3.197
19/11/20240,98%0,066,186,066,066,224M2.023
18/11/2024-0,49%-0,036,126,126,056,152M1.406
14/11/20240,16%0,016,156,086,086,202M1.419
13/11/20240,33%0,026,146,056,056,283M2.079
12/11/20240,49%0,036,126,096,046,155M1.298
11/11/2024-1,14%-0,076,096,186,036,183M1.649
08/11/20243,01%0,186,165,975,916,164M2.382
07/11/2024-3,24%-0,205,986,205,986,253M2.028
06/11/20241,98%0,126,186,015,956,214M1.997
05/11/2024-0,16%-0,016,066,035,926,165M3.036
04/11/20241,51%0,096,075,985,966,184M2.752
01/11/2024-4,78%-0,305,986,285,906,285M3.614
31/10/2024-0,63%-0,046,286,256,256,334M2.362
30/10/2024-0,47%-0,036,326,326,196,382M1.569
29/10/20242,25%0,146,356,306,266,433M2.336
28/10/2024-2,51%-0,166,216,366,216,472M1.084
25/10/2024-4,93%-0,336,376,746,376,744M1.488
24/10/20243,40%0,226,706,446,386,704M1.621
23/10/2024-0,15%-0,016,486,446,396,554M2.634
22/10/2024-1,07%-0,076,496,536,436,573M1.797
21/10/2024-0,46%-0,036,566,606,496,632M1.382
18/10/2024-3,23%-0,226,596,836,596,842M1.175
17/10/2024-2,16%-0,156,816,906,716,944M1.770
16/10/2024-0,14%-0,016,966,926,896,972M1.223
15/10/20240,58%0,046,976,876,877,032M792
14/10/20241,17%0,086,936,786,746,973M1.370
11/10/20241,78%0,126,856,696,636,852M961
10/10/20240,45%0,036,736,626,576,732M1.093
09/10/2024-3,04%-0,216,706,936,646,934M1.588
08/10/2024-0,14%-0,016,916,926,806,981M643
07/10/2024-1,00%-0,076,926,946,807,003M1.579
04/10/20241,60%0,116,996,786,786,993M2.208
03/10/20240,00%0,006,886,746,736,942M747
02/10/20241,78%0,126,886,936,867,014M1.524
01/10/2024-1,60%-0,116,766,876,766,994M3.056
30/09/20241,33%0,096,876,686,686,913M1.200
27/09/20240,44%0,036,786,686,676,883M836
26/09/2024-0,88%-0,066,756,886,656,885M2.298
25/09/2024-1,45%-0,106,816,836,716,943M3.027
24/09/20241,62%0,116,916,656,656,913M1.606
23/09/20240,29%0,026,806,906,606,902M1.771
20/09/2024-0,15%-0,016,786,676,526,785M3.269
19/09/2024-1,16%-0,086,796,876,706,913M1.338
18/09/2024-0,58%-0,046,876,866,786,993M1.152
17/09/2024-1,85%-0,136,916,986,826,992M666
16/09/20240,57%0,047,047,136,927,134M2.461
13/09/20244,48%0,307,006,626,627,003M1.723
12/09/2024-1,33%-0,096,706,696,696,782M1.416
11/09/20242,11%0,146,796,606,606,792M1.357
10/09/2024-1,63%-0,116,656,886,596,883M1.511
09/09/2024-2,03%-0,146,766,896,767,003M2.137
06/09/2024-2,13%-0,156,907,136,837,143M1.905
05/09/2024-2,08%-0,157,057,157,007,214M3.064
04/09/20242,86%0,207,207,007,007,269M2.914
03/09/20248,36%0,547,006,496,487,0019M7.367
02/09/2024-0,15%-0,016,466,446,276,503M2.598
30/08/20240,62%0,046,476,496,356,5532M7.692
29/08/2024-0,46%-0,036,436,506,336,504M3.380
28/08/20240,00%0,006,466,436,376,484M4.020
27/08/20242,22%0,146,466,326,306,554M3.128
26/08/20240,64%0,046,326,326,216,365M3.710
23/08/2024-1,26%-0,086,286,366,286,474M2.737
22/08/2024-1,24%-0,086,366,386,306,454M3.762
21/08/20240,62%0,046,446,486,326,484M2.596
20/08/2024-2,88%-0,196,406,636,386,683M2.238
19/08/2024-0,75%-0,056,596,646,526,702M1.352
16/08/2024-0,30%-0,026,646,666,546,702M1.808
15/08/20241,68%0,116,666,536,536,732M1.566
14/08/2024-1,65%-0,116,556,606,476,676M2.776
13/08/2024-1,04%-0,076,666,686,556,742M1.079
12/08/20240,45%0,036,736,706,706,885M4.310
09/08/20240,75%0,056,706,506,436,707M4.257
08/08/20242,78%0,186,656,466,356,695M3.344
07/08/20244,02%0,256,476,336,256,503M1.727
06/08/2024-0,96%-0,066,226,266,196,343M1.545
05/08/2024-2,94%-0,196,286,236,136,343M1.462
02/08/20241,57%0,106,476,366,306,472M2.153
01/08/2024-2,90%-0,196,376,586,266,593M1.112
31/07/20244,13%0,266,566,296,236,615M2.035
30/07/2024-1,25%-0,086,306,296,166,374M2.342
29/07/2024-3,33%-0,226,386,606,296,604M1.949
26/07/2024--6,606,576,556,612M893


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito