Cotação atual, histórico e gráfico do papel: OSXB3
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
21/02/2019 | -0,21% | -0,01 | 4,70 | 4,71 | 4,70 | 4,71 | 7K | 5 |
20/02/2019 | 0,21% | 0,01 | 4,71 | 4,70 | 4,70 | 4,71 | 9K | 3 |
19/02/2019 | 1,95% | 0,09 | 4,70 | 4,70 | 4,61 | 4,70 | 68K | 13 |
18/02/2019 | 0,22% | 0,01 | 4,61 | 4,67 | 4,61 | 4,67 | 928 | 2 |
15/02/2019 | -2,34% | -0,11 | 4,60 | 4,71 | 4,60 | 4,84 | 2K | 4 |
13/02/2019 | -2,89% | -0,14 | 4,71 | 4,61 | 4,61 | 4,71 | 7K | 10 |
12/02/2019 | 2,11% | 0,10 | 4,85 | 4,79 | 4,79 | 4,85 | 30K | 7 |
11/02/2019 | 3,26% | 0,15 | 4,75 | 4,75 | 4,75 | 4,75 | 475 | 1 |
08/02/2019 | 6,73% | 0,29 | 4,60 | 4,63 | 4,33 | 4,63 | 7K | 13 |
07/02/2019 | -6,30% | -0,29 | 4,31 | 4,31 | 4,31 | 4,31 | 431 | 1 |
06/02/2019 | 1,32% | 0,06 | 4,60 | 4,53 | 4,51 | 4,66 | 10K | 13 |
05/02/2019 | -1,30% | -0,06 | 4,54 | 4,54 | 4,54 | 4,54 | 454 | 1 |
04/02/2019 | -1,71% | -0,08 | 4,60 | 4,52 | 4,52 | 4,60 | 1K | 3 |
01/02/2019 | 0,21% | 0,01 | 4,68 | 4,68 | 4,68 | 4,68 | 468 | 1 |
31/01/2019 | 0,00% | 0,00 | 4,67 | 4,76 | 4,51 | 4,76 | 5K | 9 |
30/01/2019 | -2,51% | -0,12 | 4,67 | 4,62 | 4,50 | 4,76 | 16K | 21 |
29/01/2019 | -3,04% | -0,15 | 4,79 | 4,70 | 4,68 | 4,79 | 2K | 4 |
28/01/2019 | -0,60% | -0,03 | 4,94 | 4,94 | 4,94 | 4,94 | 494 | 1 |
24/01/2019 | -3,68% | -0,19 | 4,97 | 4,90 | 4,90 | 4,97 | 14K | 19 |
23/01/2019 | 22,57% | 0,95 | 5,16 | 4,40 | 4,40 | 5,16 | 7K | 10 |
22/01/2019 | -8,28% | -0,38 | 4,21 | 4,21 | 4,21 | 4,21 | 421 | 1 |
21/01/2019 | -6,33% | -0,31 | 4,59 | 4,90 | 4,55 | 4,90 | 10K | 14 |
17/01/2019 | 0,00% | 0,00 | 4,90 | 4,90 | 4,90 | 4,90 | 490 | 1 |
16/01/2019 | 0,00% | 0,00 | 4,90 | 4,90 | 4,90 | 4,90 | 3K | 4 |
15/01/2019 | 4,48% | 0,21 | 4,90 | 4,60 | 4,47 | 4,90 | 4K | 8 |
14/01/2019 | -0,64% | -0,03 | 4,69 | 4,70 | 4,40 | 4,70 | 7K | 10 |
11/01/2019 | 0,64% | 0,03 | 4,72 | 4,50 | 4,50 | 4,74 | 7K | 10 |
10/01/2019 | -6,20% | -0,31 | 4,69 | 4,72 | 4,41 | 5,00 | 17K | 22 |
09/01/2019 | 9,17% | 0,42 | 5,00 | 4,58 | 4,41 | 5,00 | 30K | 26 |
08/01/2019 | 15,37% | 0,61 | 4,58 | 4,05 | 4,05 | 4,59 | 11K | 11 |
07/01/2019 | 4,47% | 0,17 | 3,97 | 3,64 | 3,64 | 4,00 | 9K | 9 |
04/01/2019 | 4,11% | 0,15 | 3,80 | 3,68 | 3,68 | 3,88 | 16K | 9 |
03/01/2019 | 1,96% | 0,07 | 3,65 | 3,40 | 3,40 | 3,65 | 11K | 16 |
02/01/2019 | 3,77% | 0,13 | 3,58 | 3,66 | 3,55 | 3,66 | 6K | 7 |
28/12/2018 | -0,29% | -0,01 | 3,45 | 3,50 | 3,45 | 3,57 | 41K | 12 |
27/12/2018 | -8,71% | -0,33 | 3,46 | 3,50 | 3,46 | 3,52 | 16K | 15 |
26/12/2018 | 1,07% | 0,04 | 3,79 | 3,75 | 3,75 | 3,80 | 2K | 3 |
21/12/2018 | -4,58% | -0,18 | 3,75 | 3,71 | 3,60 | 3,80 | 15K | 16 |
20/12/2018 | -0,51% | -0,02 | 3,93 | 3,85 | 3,80 | 3,93 | 5K | 5 |
19/12/2018 | 1,54% | 0,06 | 3,95 | 3,90 | 3,90 | 3,95 | 1K | 3 |
18/12/2018 | -1,02% | -0,04 | 3,89 | 3,93 | 3,76 | 3,93 | 27K | 20 |
17/12/2018 | -1,01% | -0,04 | 3,93 | 3,94 | 3,93 | 4,00 | 34K | 5 |
14/12/2018 | -3,17% | -0,13 | 3,97 | 4,00 | 3,97 | 4,08 | 4K | 7 |
12/12/2018 | -3,07% | -0,13 | 4,10 | 3,91 | 3,91 | 4,19 | 34K | 20 |
10/12/2018 | 0,95% | 0,04 | 4,23 | 4,02 | 4,01 | 4,23 | 15K | 31 |
07/12/2018 | 2,95% | 0,12 | 4,19 | 4,02 | 4,00 | 4,19 | 5K | 7 |
05/12/2018 | -3,10% | -0,13 | 4,07 | 4,35 | 4,05 | 4,35 | 26K | 14 |
04/12/2018 | -5,19% | -0,23 | 4,20 | 4,21 | 4,20 | 4,22 | 3K | 7 |
03/12/2018 | 5,48% | 0,23 | 4,43 | 4,22 | 4,22 | 4,44 | 4K | 5 |
30/11/2018 | 0,24% | 0,01 | 4,20 | 4,19 | 4,19 | 4,46 | 35K | 33 |
29/11/2018 | -0,24% | -0,01 | 4,19 | 4,35 | 4,19 | 4,60 | 11K | 21 |
28/11/2018 | -1,64% | -0,07 | 4,20 | 4,27 | 4,12 | 4,27 | 52K | 14 |
26/11/2018 | -2,95% | -0,13 | 4,27 | 4,45 | 4,27 | 4,46 | 4K | 5 |
23/11/2018 | 1,15% | 0,05 | 4,40 | 4,26 | 4,23 | 4,40 | 3K | 5 |
22/11/2018 | -1,14% | -0,05 | 4,35 | 4,27 | 4,27 | 4,35 | 2K | 2 |
21/11/2018 | -0,23% | -0,01 | 4,40 | 4,45 | 4,30 | 4,45 | 23K | 13 |
19/11/2018 | -6,96% | -0,33 | 4,41 | 4,40 | 4,40 | 4,74 | 8K | 9 |
16/11/2018 | 11,53% | 0,49 | 4,74 | 4,49 | 4,30 | 4,75 | 46K | 21 |
14/11/2018 | -5,76% | -0,26 | 4,25 | 4,25 | 4,25 | 4,25 | 425 | 1 |
09/11/2018 | 0,22% | 0,01 | 4,51 | 4,45 | 4,41 | 4,51 | 2K | 3 |
08/11/2018 | 0,22% | 0,01 | 4,50 | 4,47 | 4,47 | 4,50 | 897 | 2 |
07/11/2018 | 0,67% | 0,03 | 4,49 | 4,58 | 4,45 | 4,58 | 15K | 9 |
06/11/2018 | -3,04% | -0,14 | 4,46 | 4,89 | 4,41 | 4,90 | 212K | 68 |
05/11/2018 | -5,15% | -0,25 | 4,60 | 4,85 | 4,60 | 5,30 | 64K | 31 |
01/11/2018 | -3,58% | -0,18 | 4,85 | 5,04 | 4,80 | 5,10 | 163K | 58 |
31/10/2018 | -4,01% | -0,21 | 5,03 | 5,80 | 5,03 | 5,80 | 38K | 27 |
30/10/2018 | -8,87% | -0,51 | 5,24 | 5,75 | 5,24 | 5,75 | 182K | 35 |
29/10/2018 | -0,86% | -0,05 | 5,75 | 5,75 | 5,75 | 5,75 | 8K | 3 |
26/10/2018 | -5,23% | -0,32 | 5,80 | 5,81 | 5,60 | 5,81 | 43K | 19 |
25/10/2018 | 0,00% | 0,00 | 6,12 | 6,12 | 5,70 | 6,12 | 2K | 3 |
24/10/2018 | -1,45% | -0,09 | 6,12 | 6,19 | 6,12 | 6,19 | 4K | 3 |
23/10/2018 | -1,11% | -0,07 | 6,21 | 6,00 | 6,00 | 6,21 | 1K | 2 |
22/10/2018 | 7,72% | 0,45 | 6,28 | 5,84 | 5,81 | 6,28 | 62K | 31 |
19/10/2018 | 0,00% | 0,00 | 5,83 | 5,84 | 5,70 | 5,84 | 50K | 38 |
17/10/2018 | -0,17% | -0,01 | 5,83 | 5,83 | 5,83 | 5,83 | 2K | 1 |
11/10/2018 | 4,66% | 0,26 | 5,84 | 5,79 | 5,79 | 5,84 | 5K | 8 |
10/10/2018 | 0,00% | 0,00 | 5,58 | 5,58 | 5,58 | 5,58 | 4K | 2 |
09/10/2018 | -4,12% | -0,24 | 5,58 | 5,61 | 5,52 | 5,61 | 6K | 5 |
08/10/2018 | 0,00% | 0,00 | 5,82 | 5,82 | 5,82 | 5,82 | 3K | 1 |
05/10/2018 | -0,51% | -0,03 | 5,82 | 5,85 | 5,82 | 5,85 | 9K | 4 |
04/10/2018 | -2,66% | -0,16 | 5,85 | 5,85 | 5,85 | 5,85 | 2K | 3 |
03/10/2018 | 0,00% | 0,00 | 6,01 | 6,01 | 6,01 | 6,01 | 601 | 1 |
02/10/2018 | 0,00% | 0,00 | 6,01 | 6,01 | 5,91 | 6,01 | 4K | 6 |
01/10/2018 | -4,30% | -0,27 | 6,01 | 6,29 | 6,01 | 6,29 | 6K | 4 |
27/09/2018 | 8,09% | 0,47 | 6,28 | 6,19 | 6,19 | 6,28 | 13K | 10 |
26/09/2018 | -1,19% | -0,07 | 5,81 | 5,80 | 5,80 | 6,00 | 15K | 7 |
25/09/2018 | 6,72% | 0,37 | 5,88 | 5,40 | 5,40 | 5,89 | 6K | 8 |
24/09/2018 | -6,61% | -0,39 | 5,51 | 5,51 | 5,51 | 5,51 | 551 | 1 |
17/09/2018 | 0,00% | 0,00 | 5,90 | 5,90 | 5,90 | 5,90 | 2K | 1 |
14/09/2018 | 0,68% | 0,04 | 5,90 | 5,51 | 5,51 | 5,90 | 1K | 2 |
06/09/2018 | -0,85% | -0,05 | 5,86 | 5,91 | 5,86 | 5,91 | 9K | 5 |
05/09/2018 | -0,17% | -0,01 | 5,91 | 5,90 | 5,90 | 6,00 | 11K | 3 |
04/09/2018 | -1,17% | -0,07 | 5,92 | 5,98 | 5,91 | 6,00 | 11K | 9 |
03/09/2018 | 0,00% | 0,00 | 5,99 | 5,99 | 5,99 | 5,99 | 599 | 1 |
31/08/2018 | 1,01% | 0,06 | 5,99 | 5,90 | 5,90 | 5,99 | 8K | 3 |
30/08/2018 | -1,00% | -0,06 | 5,93 | 5,94 | 5,93 | 5,94 | 7K | 4 |
29/08/2018 | 1,01% | 0,06 | 5,99 | 5,99 | 5,99 | 5,99 | 599 | 1 |
28/08/2018 | 0,00% | 0,00 | 5,93 | 5,93 | 5,93 | 5,93 | 593 | 1 |
27/08/2018 | -0,67% | -0,04 | 5,93 | 5,96 | 5,93 | 5,96 | 4K | 6 |
24/08/2018 | -1,32% | -0,08 | 5,97 | 6,02 | 5,95 | 6,02 | 8K | 8 |
21/08/2018 | -2,73% | -0,17 | 6,05 | 6,15 | 6,05 | 6,15 | 11K | 5 |
Date,Open,High,Low,Close,Volume
21-Feb-19,4.71,4.71,4.70,4.70,7052
20-Feb-19,4.70,4.71,4.70,4.71,8933
19-Feb-19,4.70,4.70,4.61,4.70,67666
18-Feb-19,4.67,4.67,4.61,4.61,928
15-Feb-19,4.71,4.84,4.60,4.60,1899
13-Feb-19,4.61,4.71,4.61,4.71,6975
12-Feb-19,4.79,4.85,4.79,4.85,30050
11-Feb-19,4.75,4.75,4.75,4.75,475
08-Feb-19,4.63,4.63,4.33,4.60,7109
07-Feb-19,4.31,4.31,4.31,4.31,431
06-Feb-19,4.53,4.66,4.51,4.60,10470
05-Feb-19,4.54,4.54,4.54,4.54,454
04-Feb-19,4.52,4.60,4.52,4.60,1364
01-Feb-19,4.68,4.68,4.68,4.68,468
31-Jan-19,4.76,4.76,4.51,4.67,4660
30-Jan-19,4.62,4.76,4.50,4.67,16093
29-Jan-19,4.70,4.79,4.68,4.79,2366
28-Jan-19,4.94,4.94,4.94,4.94,494
24-Jan-19,4.90,4.97,4.90,4.97,13776
23-Jan-19,4.40,5.16,4.40,5.16,7357
22-Jan-19,4.21,4.21,4.21,4.21,421
21-Jan-19,4.90,4.90,4.55,4.59,10226
17-Jan-19,4.90,4.90,4.90,4.90,490
16-Jan-19,4.90,4.90,4.90,4.90,3430
15-Jan-19,4.60,4.90,4.47,4.90,4146
14-Jan-19,4.70,4.70,4.40,4.69,7286
11-Jan-19,4.50,4.74,4.50,4.72,7046
10-Jan-19,4.72,5.00,4.41,4.69,16824
09-Jan-19,4.58,5.00,4.41,5.00,30192
08-Jan-19,4.05,4.59,4.05,4.58,10863
07-Jan-19,3.64,4.00,3.64,3.97,9318
04-Jan-19,3.68,3.88,3.68,3.80,15898
03-Jan-19,3.40,3.65,3.40,3.65,11455
02-Jan-19,3.66,3.66,3.55,3.58,6141
28-Dec-18,3.50,3.57,3.45,3.45,40831
27-Dec-18,3.50,3.52,3.46,3.46,16363
26-Dec-18,3.75,3.80,3.75,3.79,1884
21-Dec-18,3.71,3.80,3.60,3.75,14851
20-Dec-18,3.85,3.93,3.80,3.93,4588
19-Dec-18,3.90,3.95,3.90,3.95,1177
18-Dec-18,3.93,3.93,3.76,3.89,26647
17-Dec-18,3.94,4.00,3.93,3.93,34230
14-Dec-18,4.00,4.08,3.97,3.97,4417
12-Dec-18,3.91,4.19,3.91,4.10,34109
10-Dec-18,4.02,4.23,4.01,4.23,14727
07-Dec-18,4.02,4.19,4.00,4.19,5267
05-Dec-18,4.35,4.35,4.05,4.07,25913
04-Dec-18,4.21,4.22,4.20,4.20,2945
03-Dec-18,4.22,4.44,4.22,4.43,4305
30-Nov-18,4.19,4.46,4.19,4.20,34713
29-Nov-18,4.35,4.60,4.19,4.19,11425
28-Nov-18,4.27,4.27,4.12,4.20,51724
26-Nov-18,4.45,4.46,4.27,4.27,3517
23-Nov-18,4.26,4.40,4.23,4.40,3018
22-Nov-18,4.27,4.35,4.27,4.35,1732
21-Nov-18,4.45,4.45,4.30,4.40,22602
19-Nov-18,4.40,4.74,4.40,4.41,7979
16-Nov-18,4.49,4.75,4.30,4.74,45608
14-Nov-18,4.25,4.25,4.25,4.25,425
09-Nov-18,4.45,4.51,4.41,4.51,1788
08-Nov-18,4.47,4.50,4.47,4.50,897
07-Nov-18,4.58,4.58,4.45,4.49,14774
06-Nov-18,4.89,4.90,4.41,4.46,211721
05-Nov-18,4.85,5.30,4.60,4.60,64238
01-Nov-18,5.04,5.10,4.80,4.85,163469
31-Oct-18,5.80,5.80,5.03,5.03,38021
30-Oct-18,5.75,5.75,5.24,5.24,182463
29-Oct-18,5.75,5.75,5.75,5.75,8050
26-Oct-18,5.81,5.81,5.60,5.80,42778
25-Oct-18,6.12,6.12,5.70,6.12,1794
24-Oct-18,6.19,6.19,6.12,6.12,3703
23-Oct-18,6.00,6.21,6.00,6.21,1221
22-Oct-18,5.84,6.28,5.81,6.28,61945
19-Oct-18,5.84,5.84,5.70,5.83,50155
17-Oct-18,5.83,5.83,5.83,5.83,2332
11-Oct-18,5.79,5.84,5.79,5.84,4660
10-Oct-18,5.58,5.58,5.58,5.58,3906
09-Oct-18,5.61,5.61,5.52,5.58,6100
08-Oct-18,5.82,5.82,5.82,5.82,2910
05-Oct-18,5.85,5.85,5.82,5.82,9357
04-Oct-18,5.85,5.85,5.85,5.85,1755
03-Oct-18,6.01,6.01,6.01,6.01,601
02-Oct-18,6.01,6.01,5.91,6.01,4187
01-Oct-18,6.29,6.29,6.01,6.01,6092
27-Sep-18,6.19,6.28,6.19,6.28,12526
26-Sep-18,5.80,6.00,5.80,5.81,15357
25-Sep-18,5.40,5.89,5.40,5.88,5770
24-Sep-18,5.51,5.51,5.51,5.51,551
17-Sep-18,5.90,5.90,5.90,5.90,2360
14-Sep-18,5.51,5.90,5.51,5.90,1141
06-Sep-18,5.91,5.91,5.86,5.86,9447
05-Sep-18,5.90,6.00,5.90,5.91,10641
04-Sep-18,5.98,6.00,5.91,5.92,10753
03-Sep-18,5.99,5.99,5.99,5.99,599
31-Aug-18,5.90,5.99,5.90,5.99,7679
30-Aug-18,5.94,5.94,5.93,5.93,6525
29-Aug-18,5.99,5.99,5.99,5.99,599
28-Aug-18,5.93,5.93,5.93,5.93,593
27-Aug-18,5.96,5.96,5.93,5.93,3565
24-Aug-18,6.02,6.02,5.95,5.97,7777
21-Aug-18,6.15,6.15,6.05,6.05,11004
20-Aug-18,6.07,6.36,6.07,6.22,11004
17-Aug-18,6.05,6.08,5.93,5.93,11004
16-Aug-18,5.94,6.05,5.93,5.94,11004
15-Aug-18,6.08,6.08,5.94,5.94,11004
14-Aug-18,5.95,6.08,5.95,6.08,11004
13-Aug-18,5.95,6.07,5.93,5.93,11004
10-Aug-18,6.00,6.00,5.94,5.94,11004
08-Aug-18,6.07,6.08,6.07,6.08,11004
07-Aug-18,6.10,6.10,6.05,6.06,11004
06-Aug-18,6.15,6.15,6.15,6.15,11004
03-Aug-18,6.15,6.29,6.15,6.29,11004
02-Aug-18,6.05,6.08,6.05,6.07,11004
01-Aug-18,6.15,6.38,6.10,6.19,11004
31-Jul-18,6.11,6.11,6.11,6.11,11004
27-Jul-18,6.20,6.39,6.20,6.25,11004
26-Jul-18,6.13,6.13,6.12,6.12,11004
25-Jul-18,6.28,6.35,6.16,6.35,11004
24-Jul-18,6.50,6.50,6.20,6.20,11004
23-Jul-18,6.20,6.44,6.11,6.44,11004
20-Jul-18,6.31,6.31,6.01,6.20,11004
19-Jul-18,6.07,6.34,6.07,6.33,11004
18-Jul-18,6.23,6.50,6.00,6.03,11004
17-Jul-18,6.27,6.34,6.15,6.19,11004
16-Jul-18,6.21,6.23,6.21,6.23,11004
13-Jul-18,6.20,6.50,6.15,6.47,11004
12-Jul-18,6.41,7.00,6.00,6.29,11004
11-Jul-18,6.50,6.63,6.34,6.35,11004
10-Jul-18,6.20,6.63,6.20,6.63,11004
06-Jul-18,6.21,6.21,6.21,6.21,11004
05-Jul-18,6.23,6.23,6.22,6.22,11004
04-Jul-18,6.29,6.33,6.22,6.32,11004
03-Jul-18,6.58,6.58,6.22,6.23,11004
02-Jul-18,6.35,6.57,6.31,6.53,11004
*exoneração de responsabilidade