Cotação atual, histórico e gráfico do papel: OSXB3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/08/2019 | 0,00% | 0,00 | 3,50 | 3,53 | 3,25 | 3,53 | 1K | 4 |
| 15/08/2019 | -10,26% | -0,40 | 3,50 | 3,91 | 3,50 | 3,91 | 17K | 13 |
| 14/08/2019 | 2,63% | 0,10 | 3,90 | 3,80 | 3,80 | 4,00 | 15K | 8 |
| 13/08/2019 | -2,56% | -0,10 | 3,80 | 3,81 | 3,80 | 3,82 | 5K | 7 |
| 12/08/2019 | -0,26% | -0,01 | 3,90 | 3,90 | 3,90 | 3,90 | 780 | 2 |
| 09/08/2019 | 0,00% | 0,00 | 3,91 | 3,75 | 3,72 | 3,91 | 16K | 14 |
| 07/08/2019 | 2,62% | 0,10 | 3,91 | 4,11 | 3,91 | 4,11 | 7K | 5 |
| 06/08/2019 | -4,75% | -0,19 | 3,81 | 4,01 | 3,81 | 4,03 | 8K | 11 |
| 05/08/2019 | -5,88% | -0,25 | 4,00 | 4,00 | 3,98 | 4,01 | 44K | 15 |
| 02/08/2019 | -2,30% | -0,10 | 4,25 | 4,20 | 4,20 | 4,25 | 12K | 12 |
| 01/08/2019 | 2,59% | 0,11 | 4,35 | 4,35 | 4,35 | 4,36 | 11K | 6 |
| 31/07/2019 | -4,29% | -0,19 | 4,24 | 4,20 | 4,20 | 4,43 | 4K | 7 |
| 30/07/2019 | 0,00% | 0,00 | 4,43 | 4,44 | 4,43 | 4,60 | 3K | 6 |
| 29/07/2019 | -6,74% | -0,32 | 4,43 | 4,53 | 4,43 | 4,55 | 15K | 7 |
| 26/07/2019 | -1,04% | -0,05 | 4,75 | 4,79 | 4,41 | 4,79 | 20K | 16 |
| 25/07/2019 | 5,03% | 0,23 | 4,80 | 4,62 | 4,62 | 4,80 | 2K | 4 |
| 24/07/2019 | 2,70% | 0,12 | 4,57 | 4,62 | 4,57 | 4,91 | 7K | 12 |
| 23/07/2019 | -1,98% | -0,09 | 4,45 | 4,45 | 4,45 | 4,45 | 1K | 3 |
| 22/07/2019 | 2,02% | 0,09 | 4,54 | 4,47 | 4,47 | 4,54 | 901 | 2 |
| 19/07/2019 | -10,10% | -0,50 | 4,45 | 4,95 | 4,39 | 5,16 | 24K | 30 |
| 18/07/2019 | -3,32% | -0,17 | 4,95 | 5,02 | 4,95 | 5,05 | 4K | 8 |
| 17/07/2019 | -1,54% | -0,08 | 5,12 | 5,38 | 5,12 | 5,38 | 9K | 7 |
| 16/07/2019 | 0,58% | 0,03 | 5,20 | 5,17 | 5,17 | 5,44 | 11K | 11 |
| 15/07/2019 | -3,36% | -0,18 | 5,17 | 5,66 | 5,11 | 5,66 | 12K | 13 |
| 12/07/2019 | 0,94% | 0,05 | 5,35 | 5,30 | 5,30 | 5,60 | 13K | 14 |
| 11/07/2019 | 7,07% | 0,35 | 5,30 | 5,20 | 5,20 | 5,35 | 21K | 20 |
| 10/07/2019 | -3,51% | -0,18 | 4,95 | 5,12 | 4,95 | 5,12 | 10K | 13 |
| 08/07/2019 | 3,22% | 0,16 | 5,13 | 5,15 | 4,97 | 5,20 | 23K | 22 |
| 05/07/2019 | -9,64% | -0,53 | 4,97 | 5,20 | 4,92 | 5,28 | 38K | 42 |
| 04/07/2019 | -5,34% | -0,31 | 5,50 | 5,78 | 5,50 | 5,78 | 12K | 18 |
| 03/07/2019 | -3,17% | -0,19 | 5,81 | 6,00 | 5,60 | 6,12 | 31K | 24 |
| 02/07/2019 | 9,09% | 0,50 | 6,00 | 5,66 | 5,43 | 6,45 | 182K | 83 |
| 01/07/2019 | 17,02% | 0,80 | 5,50 | 5,45 | 5,19 | 5,97 | 148K | 77 |
| 28/06/2019 | 16,92% | 0,68 | 4,70 | 4,24 | 4,24 | 5,44 | 76K | 53 |
| 27/06/2019 | 3,08% | 0,12 | 4,02 | 3,95 | 3,95 | 4,14 | 4K | 8 |
| 26/06/2019 | 0,00% | 0,00 | 3,90 | 3,90 | 3,90 | 3,95 | 2K | 3 |
| 25/06/2019 | 8,94% | 0,32 | 3,90 | 3,58 | 3,58 | 3,99 | 18K | 22 |
| 24/06/2019 | 1,42% | 0,05 | 3,58 | 3,57 | 3,57 | 3,58 | 1K | 3 |
| 21/06/2019 | -3,81% | -0,14 | 3,53 | 3,67 | 3,53 | 3,67 | 720 | 2 |
| 18/06/2019 | -7,56% | -0,30 | 3,67 | 4,00 | 3,67 | 4,08 | 12K | 12 |
| 17/06/2019 | 13,75% | 0,48 | 3,97 | 3,58 | 3,58 | 4,00 | 29K | 30 |
| 13/06/2019 | -0,57% | -0,02 | 3,49 | 3,49 | 3,49 | 3,49 | 349 | 1 |
| 07/06/2019 | 4,78% | 0,16 | 3,51 | 3,50 | 3,50 | 3,51 | 701 | 2 |
| 06/06/2019 | -6,42% | -0,23 | 3,35 | 3,41 | 3,35 | 3,56 | 3K | 8 |
| 03/06/2019 | 8,81% | 0,29 | 3,58 | 3,58 | 3,58 | 3,58 | 358 | 1 |
| 31/05/2019 | -8,36% | -0,30 | 3,29 | 3,28 | 3,28 | 3,29 | 2K | 4 |
| 29/05/2019 | 2,57% | 0,09 | 3,59 | 3,59 | 3,59 | 3,59 | 359 | 1 |
| 23/05/2019 | 0,57% | 0,02 | 3,50 | 3,48 | 3,48 | 3,50 | 19K | 4 |
| 20/05/2019 | -1,97% | -0,07 | 3,48 | 3,31 | 3,31 | 3,48 | 3K | 6 |
| 16/05/2019 | 0,00% | 0,00 | 3,55 | 3,55 | 3,55 | 3,55 | 355 | 1 |
| 15/05/2019 | 3,80% | 0,13 | 3,55 | 3,40 | 3,20 | 3,55 | 17K | 8 |
| 13/05/2019 | -6,81% | -0,25 | 3,42 | 3,67 | 3,42 | 3,67 | 2K | 4 |
| 10/05/2019 | 4,86% | 0,17 | 3,67 | 3,67 | 3,67 | 3,67 | 367 | 1 |
| 09/05/2019 | -4,37% | -0,16 | 3,50 | 3,53 | 3,50 | 3,53 | 7K | 7 |
| 08/05/2019 | 7,65% | 0,26 | 3,66 | 3,80 | 3,66 | 3,80 | 1K | 4 |
| 07/05/2019 | -1,73% | -0,06 | 3,40 | 3,84 | 3,40 | 3,84 | 6K | 10 |
| 03/05/2019 | -10,13% | -0,39 | 3,46 | 3,85 | 3,46 | 3,85 | 1K | 2 |
| 02/05/2019 | -0,52% | -0,02 | 3,85 | 3,84 | 3,84 | 3,85 | 2K | 2 |
| 30/04/2019 | 0,52% | 0,02 | 3,87 | 3,87 | 3,87 | 3,87 | 2K | 1 |
| 26/04/2019 | 0,00% | 0,00 | 3,85 | 3,85 | 3,85 | 3,85 | 2K | 2 |
| 25/04/2019 | -0,26% | -0,01 | 3,85 | 4,09 | 3,85 | 4,09 | 3K | 4 |
| 24/04/2019 | 0,78% | 0,03 | 3,86 | 3,51 | 3,51 | 3,89 | 3K | 7 |
| 23/04/2019 | -3,28% | -0,13 | 3,83 | 3,87 | 3,83 | 3,89 | 9K | 9 |
| 22/04/2019 | -0,75% | -0,03 | 3,96 | 3,82 | 3,82 | 4,00 | 2K | 3 |
| 18/04/2019 | -7,21% | -0,31 | 3,99 | 4,00 | 3,80 | 4,00 | 17K | 7 |
| 17/04/2019 | 0,00% | 0,00 | 4,30 | 4,30 | 4,29 | 4,30 | 23K | 4 |
| 12/04/2019 | 0,00% | 0,00 | 4,30 | 4,30 | 4,30 | 4,30 | 18K | 4 |
| 11/04/2019 | -2,05% | -0,09 | 4,30 | 4,11 | 4,00 | 4,40 | 33K | 14 |
| 10/04/2019 | 0,00% | 0,00 | 4,39 | 4,39 | 4,39 | 4,39 | 439 | 1 |
| 09/04/2019 | 2,09% | 0,09 | 4,39 | 4,20 | 4,20 | 4,39 | 9K | 5 |
| 08/04/2019 | -2,05% | -0,09 | 4,30 | 4,21 | 4,21 | 4,30 | 10K | 7 |
| 05/04/2019 | -0,23% | -0,01 | 4,39 | 4,11 | 4,11 | 4,39 | 850 | 2 |
| 02/04/2019 | 0,00% | 0,00 | 4,40 | 4,20 | 4,20 | 4,40 | 5K | 2 |
| 01/04/2019 | 0,00% | 0,00 | 4,40 | 4,11 | 4,11 | 4,40 | 6K | 9 |
| 26/03/2019 | -0,90% | -0,04 | 4,40 | 4,24 | 4,24 | 4,40 | 6K | 5 |
| 21/03/2019 | 7,77% | 0,32 | 4,44 | 4,04 | 4,04 | 4,44 | 11K | 10 |
| 20/03/2019 | -3,06% | -0,13 | 4,12 | 4,05 | 4,05 | 4,39 | 3K | 5 |
| 19/03/2019 | -0,47% | -0,02 | 4,25 | 4,28 | 4,24 | 4,28 | 9K | 6 |
| 18/03/2019 | 2,89% | 0,12 | 4,27 | 4,10 | 4,10 | 4,32 | 5K | 10 |
| 15/03/2019 | -7,57% | -0,34 | 4,15 | 4,11 | 4,11 | 4,45 | 10K | 11 |
| 12/03/2019 | 0,00% | 0,00 | 4,49 | 4,25 | 4,25 | 4,49 | 13K | 9 |
| 11/03/2019 | -0,22% | -0,01 | 4,49 | 4,50 | 4,49 | 4,51 | 2K | 3 |
| 08/03/2019 | 0,22% | 0,01 | 4,50 | 4,20 | 4,20 | 4,50 | 2K | 4 |
| 07/03/2019 | -0,22% | -0,01 | 4,49 | 4,49 | 4,49 | 4,49 | 9K | 2 |
| 01/03/2019 | -2,17% | -0,10 | 4,50 | 4,42 | 4,41 | 4,50 | 11K | 7 |
| 27/02/2019 | 4,31% | 0,19 | 4,60 | 4,60 | 4,60 | 4,60 | 1K | 3 |
| 26/02/2019 | -6,17% | -0,29 | 4,41 | 4,41 | 4,41 | 4,41 | 15K | 10 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Aug-19,3.53,3.53,3.25,3.50,1380
15-Aug-19,3.91,3.91,3.50,3.50,17102
14-Aug-19,3.80,4.00,3.80,3.90,14502
13-Aug-19,3.81,3.82,3.80,3.80,4949
12-Aug-19,3.90,3.90,3.90,3.90,780
09-Aug-19,3.75,3.91,3.72,3.91,16191
07-Aug-19,4.11,4.11,3.91,3.91,6862
06-Aug-19,4.01,4.03,3.81,3.81,7781
05-Aug-19,4.00,4.01,3.98,4.00,44343
02-Aug-19,4.20,4.25,4.20,4.25,11765
01-Aug-19,4.35,4.36,4.35,4.35,11315
31-Jul-19,4.20,4.43,4.20,4.24,3827
30-Jul-19,4.44,4.60,4.43,4.43,3127
29-Jul-19,4.53,4.55,4.43,4.43,15144
26-Jul-19,4.79,4.79,4.41,4.75,20428
25-Jul-19,4.62,4.80,4.62,4.80,2346
24-Jul-19,4.62,4.91,4.57,4.57,7404
23-Jul-19,4.45,4.45,4.45,4.45,1335
22-Jul-19,4.47,4.54,4.47,4.54,901
19-Jul-19,4.95,5.16,4.39,4.45,23691
18-Jul-19,5.02,5.05,4.95,4.95,4005
17-Jul-19,5.38,5.38,5.12,5.12,8877
16-Jul-19,5.17,5.44,5.17,5.20,11322
15-Jul-19,5.66,5.66,5.11,5.17,11994
12-Jul-19,5.30,5.60,5.30,5.35,13470
11-Jul-19,5.20,5.35,5.20,5.30,20509
10-Jul-19,5.12,5.12,4.95,4.95,9536
08-Jul-19,5.15,5.20,4.97,5.13,22548
05-Jul-19,5.20,5.28,4.92,4.97,37997
04-Jul-19,5.78,5.78,5.50,5.50,12243
03-Jul-19,6.00,6.12,5.60,5.81,30568
02-Jul-19,5.66,6.45,5.43,6.00,182303
01-Jul-19,5.45,5.97,5.19,5.50,148250
28-Jun-19,4.24,5.44,4.24,4.70,76184
27-Jun-19,3.95,4.14,3.95,4.02,3621
26-Jun-19,3.90,3.95,3.90,3.90,1565
25-Jun-19,3.58,3.99,3.58,3.90,17677
24-Jun-19,3.57,3.58,3.57,3.58,1073
21-Jun-19,3.67,3.67,3.53,3.53,720
18-Jun-19,4.00,4.08,3.67,3.67,12001
17-Jun-19,3.58,4.00,3.58,3.97,29327
13-Jun-19,3.49,3.49,3.49,3.49,349
07-Jun-19,3.50,3.51,3.50,3.51,701
06-Jun-19,3.41,3.56,3.35,3.35,3433
03-Jun-19,3.58,3.58,3.58,3.58,358
31-May-19,3.28,3.29,3.28,3.29,1642
29-May-19,3.59,3.59,3.59,3.59,359
23-May-19,3.48,3.50,3.48,3.50,18545
20-May-19,3.31,3.48,3.31,3.48,2712
16-May-19,3.55,3.55,3.55,3.55,355
15-May-19,3.40,3.55,3.20,3.55,16798
13-May-19,3.67,3.67,3.42,3.42,1755
10-May-19,3.67,3.67,3.67,3.67,367
09-May-19,3.53,3.53,3.50,3.50,7389
08-May-19,3.80,3.80,3.66,3.66,1493
07-May-19,3.84,3.84,3.40,3.40,5781
03-May-19,3.85,3.85,3.46,3.46,1462
02-May-19,3.84,3.85,3.84,3.85,2309
30-Apr-19,3.87,3.87,3.87,3.87,1935
26-Apr-19,3.85,3.85,3.85,3.85,1925
25-Apr-19,4.09,4.09,3.85,3.85,2724
24-Apr-19,3.51,3.89,3.51,3.86,2646
23-Apr-19,3.87,3.89,3.83,3.83,8503
22-Apr-19,3.82,4.00,3.82,3.96,1560
18-Apr-19,4.00,4.00,3.80,3.99,16794
17-Apr-19,4.30,4.30,4.29,4.30,22739
12-Apr-19,4.30,4.30,4.30,4.30,18060
11-Apr-19,4.11,4.40,4.00,4.30,32567
10-Apr-19,4.39,4.39,4.39,4.39,439
09-Apr-19,4.20,4.39,4.20,4.39,8977
08-Apr-19,4.21,4.30,4.21,4.30,10265
05-Apr-19,4.11,4.39,4.11,4.39,850
02-Apr-19,4.20,4.40,4.20,4.40,4640
01-Apr-19,4.11,4.40,4.11,4.40,6312
26-Mar-19,4.24,4.40,4.24,4.40,5967
21-Mar-19,4.04,4.44,4.04,4.44,10661
20-Mar-19,4.05,4.39,4.05,4.12,2966
19-Mar-19,4.28,4.28,4.24,4.25,8507
18-Mar-19,4.10,4.32,4.10,4.27,5036
15-Mar-19,4.11,4.45,4.11,4.15,10045
12-Mar-19,4.25,4.49,4.25,4.49,12608
11-Mar-19,4.50,4.51,4.49,4.49,1801
08-Mar-19,4.20,4.50,4.20,4.50,1751
07-Mar-19,4.49,4.49,4.49,4.49,8980
01-Mar-19,4.42,4.50,4.41,4.50,10620
27-Feb-19,4.60,4.60,4.60,4.60,1380
26-Feb-19,4.41,4.41,4.41,4.41,15435
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-19,4.76,4.76,4.51,4.67,468
30-Jan-19,4.62,4.76,4.50,4.67,468
29-Jan-19,4.70,4.79,4.68,4.79,468
28-Jan-19,4.94,4.94,4.94,4.94,468
24-Jan-19,4.90,4.97,4.90,4.97,468
23-Jan-19,4.40,5.16,4.40,5.16,468
22-Jan-19,4.21,4.21,4.21,4.21,468
21-Jan-19,4.90,4.90,4.55,4.59,468
17-Jan-19,4.90,4.90,4.90,4.90,468
16-Jan-19,4.90,4.90,4.90,4.90,468
15-Jan-19,4.60,4.90,4.47,4.90,468
14-Jan-19,4.70,4.70,4.40,4.69,468
11-Jan-19,4.50,4.74,4.50,4.72,468
10-Jan-19,4.72,5.00,4.41,4.69,468
09-Jan-19,4.58,5.00,4.41,5.00,468
08-Jan-19,4.05,4.59,4.05,4.58,468
07-Jan-19,3.64,4.00,3.64,3.97,468
04-Jan-19,3.68,3.88,3.68,3.80,468
03-Jan-19,3.40,3.65,3.40,3.65,468
02-Jan-19,3.66,3.66,3.55,3.58,468
28-Dec-18,3.50,3.57,3.45,3.45,468
27-Dec-18,3.50,3.52,3.46,3.46,468
26-Dec-18,3.75,3.80,3.75,3.79,468
21-Dec-18,3.71,3.80,3.60,3.75,468
20-Dec-18,3.85,3.93,3.80,3.93,468
19-Dec-18,3.90,3.95,3.90,3.95,468
18-Dec-18,3.93,3.93,3.76,3.89,468
17-Dec-18,3.94,4.00,3.93,3.93,468
14-Dec-18,4.00,4.08,3.97,3.97,468
12-Dec-18,3.91,4.19,3.91,4.10,468
10-Dec-18,4.02,4.23,4.01,4.23,468
07-Dec-18,4.02,4.19,4.00,4.19,468
05-Dec-18,4.35,4.35,4.05,4.07,468
*exoneração de responsabilidade