Cotação atual, histórico e gráfico do papel: OSXB3

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 OSXB3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
22/06/2021	-0,40%	-0,04	9,96	10,01	9,96	10,14	137K	58
21/06/2021	-0,10%	-0,01	10,00	10,02	10,00	10,11	88K	56
18/06/2021	0,00%	0,00	10,01	10,06	10,01	10,10	66K	41
17/06/2021	-1,86%	-0,19	10,01	10,24	10,00	10,24	90K	44
16/06/2021	-0,87%	-0,09	10,20	10,38	10,05	10,50	78K	43
15/06/2021	0,78%	0,08	10,29	10,20	10,00	10,35	145K	54
14/06/2021	-1,83%	-0,19	10,21	10,40	10,16	10,40	89K	55
11/06/2021	0,10%	0,01	10,40	10,29	10,20	10,50	77K	41
10/06/2021	-1,52%	-0,16	10,39	10,30	10,18	10,49	25K	17
09/06/2021	1,93%	0,20	10,55	10,35	10,29	10,70	49K	37
08/06/2021	-4,08%	-0,44	10,35	10,66	10,30	10,75	119K	62

07/06/2021	0,75%	0,08	10,79	10,70	10,35	10,80	177K	96
04/06/2021	2,00%	0,21	10,71	10,97	10,34	10,97	113K	78
02/06/2021	5,00%	0,50	10,50	10,13	10,13	10,69	250K	118
01/06/2021	-9,50%	-1,05	10,00	11,01	10,00	11,13	512K	129
31/05/2021	0,00%	0,00	11,05	11,18	11,00	11,20	147K	68
28/05/2021	-0,72%	-0,08	11,05	11,02	11,01	11,20	102K	58
27/05/2021	-0,36%	-0,04	11,13	11,04	11,02	11,16	100K	54
26/05/2021	0,63%	0,07	11,17	11,23	11,05	11,49	81K	49
25/05/2021	0,82%	0,09	11,10	11,02	11,00	11,51	249K	136
24/05/2021	-4,26%	-0,49	11,01	11,51	11,01	11,51	150K	74
21/05/2021	-2,54%	-0,30	11,50	11,80	11,50	12,09	146K	82
20/05/2021	-5,22%	-0,65	11,80	11,93	11,00	12,01	545K	250
19/05/2021	-4,96%	-0,65	12,45	13,50	12,20	13,50	500K	157
18/05/2021	1,95%	0,25	13,10	12,61	12,60	13,48	225K	94
17/05/2021	-1,15%	-0,15	12,85	13,00	12,60	13,00	148K	67
14/05/2021	-2,26%	-0,30	13,00	13,00	12,90	13,90	346K	116
13/05/2021	0,76%	0,10	13,30	13,20	12,65	13,30	164K	65
12/05/2021	0,92%	0,12	13,20	13,24	12,90	13,24	140K	46
11/05/2021	-3,11%	-0,42	13,08	13,45	13,02	13,50	100K	52
10/05/2021	-4,32%	-0,61	13,50	13,94	13,31	13,99	237K	98
07/05/2021	0,93%	0,13	14,11	14,36	13,55	14,36	487K	165
06/05/2021	-4,57%	-0,67	13,98	13,74	13,10	13,98	1M	449
05/05/2021	12,69%	1,65	14,65	13,00	13,00	14,90	506K	208
04/05/2021	-4,76%	-0,65	13,00	13,50	13,00	13,52	286K	104
03/05/2021	-2,85%	-0,40	13,65	14,01	13,50	14,02	288K	113
30/04/2021	0,36%	0,05	14,05	14,01	14,00	14,19	230K	68
29/04/2021	-3,71%	-0,54	14,00	14,41	13,83	14,53	340K	80
28/04/2021	0,97%	0,14	14,54	14,42	14,40	14,71	168K	43
27/04/2021	-0,83%	-0,12	14,40	14,69	14,40	14,97	470K	137
26/04/2021	-0,55%	-0,08	14,52	14,90	14,52	15,69	607K	219
23/04/2021	-2,67%	-0,40	14,60	15,01	14,50	15,15	645K	152
22/04/2021	-1,32%	-0,20	15,00	15,32	15,00	15,40	493K	90
20/04/2021	-1,94%	-0,30	15,20	15,26	15,20	15,75	340K	95
19/04/2021	-3,12%	-0,50	15,50	16,10	15,20	16,14	807K	217
16/04/2021	-0,25%	-0,04	16,00	16,01	16,00	16,19	327K	95
15/04/2021	-1,05%	-0,17	16,04	16,23	16,01	16,45	328K	103
14/04/2021	-1,70%	-0,28	16,21	16,27	16,11	16,59	384K	144
13/04/2021	0,18%	0,03	16,49	16,48	16,26	16,90	400K	141
12/04/2021	-1,14%	-0,19	16,46	16,65	16,01	17,38	1M	252
09/04/2021	0,12%	0,02	16,65	17,16	16,59	17,16	648K	220
08/04/2021	3,55%	0,57	16,63	16,99	16,50	17,75	3M	850
07/04/2021	-0,50%	-0,08	16,06	16,17	16,05	16,50	474K	115
06/04/2021	-0,12%	-0,02	16,14	16,22	16,14	16,54	707K	131
05/04/2021	0,37%	0,06	16,16	16,68	16,16	16,98	839K	187
01/04/2021	-1,41%	-0,23	16,10	16,37	16,02	16,69	732K	173
31/03/2021	-1,09%	-0,18	16,33	16,73	16,33	17,14	1M	221
30/03/2021	-1,84%	-0,31	16,51	16,85	16,50	17,80	2M	596
29/03/2021	-5,61%	-1,00	16,82	18,14	16,35	18,35	3M	843
26/03/2021	-3,15%	-0,58	17,82	19,00	17,82	20,00	15M	3.159
25/03/2021	-0,76%	-0,14	18,40	18,60	17,02	18,80	3M	822
24/03/2021	13,53%	2,21	18,54	16,33	16,33	19,00	7M	1.485
23/03/2021	-2,68%	-0,45	16,33	17,48	16,33	17,48	422K	120
22/03/2021	-4,33%	-0,76	16,78	18,60	16,78	19,53	3M	622
19/03/2021	5,09%	0,85	17,54	17,70	16,29	18,60	931K	232
18/03/2021	-3,47%	-0,60	16,69	17,48	16,69	17,48	87K	37
17/03/2021	-0,17%	-0,03	17,29	16,38	16,30	18,00	328K	70
16/03/2021	2,91%	0,49	17,32	17,19	16,33	17,40	250K	87
15/03/2021	0,12%	0,02	16,83	16,30	16,28	16,88	63K	22
12/03/2021	0,06%	0,01	16,81	17,10	16,81	17,36	107K	36
11/03/2021	3,38%	0,55	16,80	16,29	16,29	16,88	42K	16
10/03/2021	-1,52%	-0,25	16,25	16,50	16,25	16,99	121K	28
09/03/2021	0,00%	0,00	16,50	16,70	16,50	17,32	112K	36
08/03/2021	-7,56%	-1,35	16,50	17,50	16,50	17,69	77K	24
05/03/2021	-0,06%	-0,01	17,85	18,10	17,06	18,10	101K	31
04/03/2021	-0,50%	-0,09	17,86	18,17	16,52	18,17	91K	30
03/03/2021	-0,22%	-0,04	17,95	18,21	17,26	18,60	320K	78
02/03/2021	5,76%	0,98	17,99	17,01	16,05	17,99	366K	88
01/03/2021	-2,24%	-0,39	17,01	17,50	17,01	18,27	103K	35
26/02/2021	-0,57%	-0,10	17,40	17,53	17,40	17,90	216K	53
25/02/2021	-3,05%	-0,55	17,50	18,21	17,50	18,25	350K	89
24/02/2021	-2,27%	-0,42	18,05	18,38	18,04	19,00	492K	121
23/02/2021	-0,22%	-0,04	18,47	19,25	18,39	19,30	665K	121
22/02/2021	-5,46%	-1,07	18,51	20,59	18,51	20,59	590K	154
19/02/2021	-3,97%	-0,81	19,58	20,38	19,25	21,46	730K	211
18/02/2021	4,56%	0,89	20,39	19,61	19,00	20,69	955K	270
17/02/2021	1,56%	0,30	19,50	18,59	18,58	19,78	104K	42
12/02/2021	-2,04%	-0,40	19,20	19,20	17,64	19,30	800K	252
11/02/2021	-1,90%	-0,38	19,60	20,24	19,58	20,24	252K	79
10/02/2021	-0,10%	-0,02	19,98	20,00	19,54	20,70	321K	71
09/02/2021	-1,48%	-0,30	20,00	20,20	19,92	20,55	384K	110
08/02/2021	0,30%	0,06	20,30	20,60	20,00	21,25	1M	272
05/02/2021	6,53%	1,24	20,24	19,10	19,00	23,00	5M	1.141
04/02/2021	-1,35%	-0,26	19,00	19,35	19,00	19,64	325K	82
03/02/2021	0,57%	0,11	19,26	19,14	19,14	19,55	257K	68
02/02/2021	-0,26%	-0,05	19,15	19,50	19,11	19,50	239K	56
01/02/2021	0,05%	0,01	19,20	19,22	19,07	19,49	162K	50
29/01/2021	-0,98%	-0,19	19,19	19,51	19,10	19,87	257K	78
28/01/2021	0,16%	0,03	19,38	19,03	19,03	19,97	434K	118
27/01/2021	-2,76%	-0,55	19,35	20,01	19,07	20,01	329K	97
26/01/2021	-0,50%	-0,10	19,90	20,00	19,50	20,86	469K	126
22/01/2021	-1,96%	-0,40	20,00	20,95	20,00	20,95	261K	80
21/01/2021	-1,92%	-0,40	20,40	21,00	20,31	21,60	598K	164
20/01/2021	-1,70%	-0,36	20,80	22,00	20,30	22,22	2M	287
19/01/2021	-2,04%	-0,44	21,16	22,22	20,25	22,60	1M	255
18/01/2021	7,20%	1,45	21,60	20,37	20,37	22,40	2M	562
15/01/2021	6,05%	1,15	20,15	19,01	19,01	23,48	4M	863
14/01/2021	-1,61%	-0,31	19,00	19,03	19,00	19,89	192K	58
13/01/2021	-1,68%	-0,33	19,31	19,50	19,00	19,64	185K	66
12/01/2021	-2,77%	-0,56	19,64	20,20	19,31	20,20	211K	72
11/01/2021	1,10%	0,22	20,20	19,74	19,50	20,20	231K	65
08/01/2021	2,46%	0,48	19,98	19,53	19,32	20,00	462K	103
07/01/2021	-0,76%	-0,15	19,50	19,65	19,50	20,24	195K	58
06/01/2021	-3,96%	-0,81	19,65	19,55	19,55	20,99	487K	112
05/01/2021	3,28%	0,65	20,46	20,05	19,50	20,56	334K	84
04/01/2021	-2,32%	-0,47	19,81	21,14	19,70	21,48	567K	141
30/12/2020	-2,08%	-0,43	20,28	20,55	20,01	20,94	348K	81
29/12/2020	-1,24%	-0,26	20,71	21,00	20,50	21,01	272K	75
28/12/2020	-1,36%	-0,29	20,97	21,12	20,50	21,50	599K	145
23/12/2020	-1,85%	-0,40	21,26	21,99	21,08	21,99	702K	131
22/12/2020	4,13%	0,86	21,66	21,05	21,00	23,49	2M	420
21/12/2020	-1,19%	-0,25	20,80	20,80	19,50	20,95	268K	86
18/12/2020	-1,17%	-0,25	21,05	21,53	21,05	21,99	455K	120
17/12/2020	-0,61%	-0,13	21,30	21,15	21,00	22,30	1M	261
16/12/2020	-0,09%	-0,02	21,43	21,39	20,50	22,00	1M	241
15/12/2020	-1,06%	-0,23	21,45	21,53	21,01	21,94	624K	143
14/12/2020	1,12%	0,24	21,68	22,10	21,46	22,75	900K	198
11/12/2020	2,10%	0,44	21,44	23,00	21,10	23,44	3M	587
10/12/2020	-8,89%	-2,05	21,00	22,70	20,50	23,40	2M	530
09/12/2020	23,92%	4,45	23,05	18,20	18,20	25,57	11M	2.368
08/12/2020	-8,82%	-1,80	18,60	20,13	18,35	20,13	2M	412
07/12/2020	-8,72%	-1,95	20,40	21,50	20,30	22,00	3M	635
04/12/2020	-4,69%	-1,10	22,35	23,45	22,20	23,45	2M	358
03/12/2020	-	-	23,45	24,00	23,00	25,10	2M	519

Date,Open,High,Low,Close,Volume
22-Jun-21,10.01,10.14,9.96,9.96,137167
21-Jun-21,10.02,10.11,10.00,10.00,88229
18-Jun-21,10.06,10.10,10.01,10.01,66262
17-Jun-21,10.24,10.24,10.00,10.01,90330
16-Jun-21,10.38,10.50,10.05,10.20,77500
15-Jun-21,10.20,10.35,10.00,10.29,144943
14-Jun-21,10.40,10.40,10.16,10.21,89488
11-Jun-21,10.29,10.50,10.20,10.40,76614
10-Jun-21,10.30,10.49,10.18,10.39,24875
09-Jun-21,10.35,10.70,10.29,10.55,49272
08-Jun-21,10.66,10.75,10.30,10.35,119104
07-Jun-21,10.70,10.80,10.35,10.79,177394
04-Jun-21,10.97,10.97,10.34,10.71,113175
02-Jun-21,10.13,10.69,10.13,10.50,250429
01-Jun-21,11.01,11.13,10.00,10.00,512374
31-May-21,11.18,11.20,11.00,11.05,146873
28-May-21,11.02,11.20,11.01,11.05,101895
27-May-21,11.04,11.16,11.02,11.13,99645
26-May-21,11.23,11.49,11.05,11.17,81485
25-May-21,11.02,11.51,11.00,11.10,249058
24-May-21,11.51,11.51,11.01,11.01,149780
21-May-21,11.80,12.09,11.50,11.50,145892
20-May-21,11.93,12.01,11.00,11.80,545170
19-May-21,13.50,13.50,12.20,12.45,499955
18-May-21,12.61,13.48,12.60,13.10,224670
17-May-21,13.00,13.00,12.60,12.85,147981
14-May-21,13.00,13.90,12.90,13.00,345735
13-May-21,13.20,13.30,12.65,13.30,164019
12-May-21,13.24,13.24,12.90,13.20,139563
11-May-21,13.45,13.50,13.02,13.08,100308
10-May-21,13.94,13.99,13.31,13.50,236634
07-May-21,14.36,14.36,13.55,14.11,486567
06-May-21,13.74,13.98,13.10,13.98,1281467
05-May-21,13.00,14.90,13.00,14.65,506063
04-May-21,13.50,13.52,13.00,13.00,285859
03-May-21,14.01,14.02,13.50,13.65,288486
30-Apr-21,14.01,14.19,14.00,14.05,230361
29-Apr-21,14.41,14.53,13.83,14.00,340469
28-Apr-21,14.42,14.71,14.40,14.54,168064
27-Apr-21,14.69,14.97,14.40,14.40,469725
26-Apr-21,14.90,15.69,14.52,14.52,606627
23-Apr-21,15.01,15.15,14.50,14.60,645353
22-Apr-21,15.32,15.40,15.00,15.00,492812
20-Apr-21,15.26,15.75,15.20,15.20,339870
19-Apr-21,16.10,16.14,15.20,15.50,806521
16-Apr-21,16.01,16.19,16.00,16.00,327404
15-Apr-21,16.23,16.45,16.01,16.04,328076
14-Apr-21,16.27,16.59,16.11,16.21,384214
13-Apr-21,16.48,16.90,16.26,16.49,400327
12-Apr-21,16.65,17.38,16.01,16.46,1168796
09-Apr-21,17.16,17.16,16.59,16.65,648426
08-Apr-21,16.99,17.75,16.50,16.63,3117404
07-Apr-21,16.17,16.50,16.05,16.06,474328
06-Apr-21,16.22,16.54,16.14,16.14,706761
05-Apr-21,16.68,16.98,16.16,16.16,838722
01-Apr-21,16.37,16.69,16.02,16.10,732249
31-Mar-21,16.73,17.14,16.33,16.33,1231526
30-Mar-21,16.85,17.80,16.50,16.51,2152049
29-Mar-21,18.14,18.35,16.35,16.82,3097422
26-Mar-21,19.00,20.00,17.82,17.82,15272207
25-Mar-21,18.60,18.80,17.02,18.40,3235858
24-Mar-21,16.33,19.00,16.33,18.54,7180741
23-Mar-21,17.48,17.48,16.33,16.33,422292
22-Mar-21,18.60,19.53,16.78,16.78,2678826
19-Mar-21,17.70,18.60,16.29,17.54,930981
18-Mar-21,17.48,17.48,16.69,16.69,87268
17-Mar-21,16.38,18.00,16.30,17.29,328243
16-Mar-21,17.19,17.40,16.33,17.32,250098
15-Mar-21,16.30,16.88,16.28,16.83,62833
12-Mar-21,17.10,17.36,16.81,16.81,107158
11-Mar-21,16.29,16.88,16.29,16.80,41547
10-Mar-21,16.50,16.99,16.25,16.25,120651
09-Mar-21,16.70,17.32,16.50,16.50,111848
08-Mar-21,17.50,17.69,16.50,16.50,77499
05-Mar-21,18.10,18.10,17.06,17.85,101255
04-Mar-21,18.17,18.17,16.52,17.86,91158
03-Mar-21,18.21,18.60,17.26,17.95,319945
02-Mar-21,17.01,17.99,16.05,17.99,366143
01-Mar-21,17.50,18.27,17.01,17.01,103097
26-Feb-21,17.53,17.90,17.40,17.40,215768
25-Feb-21,18.21,18.25,17.50,17.50,350013
24-Feb-21,18.38,19.00,18.04,18.05,491638
23-Feb-21,19.25,19.30,18.39,18.47,664775
22-Feb-21,20.59,20.59,18.51,18.51,590284
19-Feb-21,20.38,21.46,19.25,19.58,730394
18-Feb-21,19.61,20.69,19.00,20.39,955001
17-Feb-21,18.59,19.78,18.58,19.50,103727
12-Feb-21,19.20,19.30,17.64,19.20,800377
11-Feb-21,20.24,20.24,19.58,19.60,251740
10-Feb-21,20.00,20.70,19.54,19.98,320924
09-Feb-21,20.20,20.55,19.92,20.00,384401
08-Feb-21,20.60,21.25,20.00,20.30,1092499
05-Feb-21,19.10,23.00,19.00,20.24,5267093
04-Feb-21,19.35,19.64,19.00,19.00,324585
03-Feb-21,19.14,19.55,19.14,19.26,257347
02-Feb-21,19.50,19.50,19.11,19.15,239197
01-Feb-21,19.22,19.49,19.07,19.20,162054
29-Jan-21,19.51,19.87,19.10,19.19,256664
28-Jan-21,19.03,19.97,19.03,19.38,433608
27-Jan-21,20.01,20.01,19.07,19.35,328628
26-Jan-21,20.00,20.86,19.50,19.90,469023
22-Jan-21,20.95,20.95,20.00,20.00,260515
21-Jan-21,21.00,21.60,20.31,20.40,597887
20-Jan-21,22.00,22.22,20.30,20.80,1558046
19-Jan-21,22.22,22.60,20.25,21.16,1095007
18-Jan-21,20.37,22.40,20.37,21.60,2231512
15-Jan-21,19.01,23.48,19.01,20.15,3740783
14-Jan-21,19.03,19.89,19.00,19.00,191745
13-Jan-21,19.50,19.64,19.00,19.31,185476
12-Jan-21,20.20,20.20,19.31,19.64,210934
11-Jan-21,19.74,20.20,19.50,20.20,230883
08-Jan-21,19.53,20.00,19.32,19.98,462379
07-Jan-21,19.65,20.24,19.50,19.50,195261
06-Jan-21,19.55,20.99,19.55,19.65,487014
05-Jan-21,20.05,20.56,19.50,20.46,333942
04-Jan-21,21.14,21.48,19.70,19.81,567373
30-Dec-20,20.55,20.94,20.01,20.28,347775
29-Dec-20,21.00,21.01,20.50,20.71,271564
28-Dec-20,21.12,21.50,20.50,20.97,598716
23-Dec-20,21.99,21.99,21.08,21.26,701898
22-Dec-20,21.05,23.49,21.00,21.66,2275356
21-Dec-20,20.80,20.95,19.50,20.80,267764
18-Dec-20,21.53,21.99,21.05,21.05,455413
17-Dec-20,21.15,22.30,21.00,21.30,1227702
16-Dec-20,21.39,22.00,20.50,21.43,1091717
15-Dec-20,21.53,21.94,21.01,21.45,623927
14-Dec-20,22.10,22.75,21.46,21.68,900483
11-Dec-20,23.00,23.44,21.10,21.44,2757045
10-Dec-20,22.70,23.40,20.50,21.00,2151926
09-Dec-20,18.20,25.57,18.20,23.05,11364740
08-Dec-20,20.13,20.13,18.35,18.60,1629140
07-Dec-20,21.50,22.00,20.30,20.40,2845905
04-Dec-20,23.45,23.45,22.20,22.35,1610973
03-Dec-20,24.00,25.10,23.00,23.45,2179853

*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: OSXB3

cotações, gráficos e mais...