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
17/09/2021	-0,25%	-0,02	8,01	8,03	8,00	8,09	94K	31
16/09/2021	0,25%	0,02	8,03	8,10	8,02	8,20	60K	29
15/09/2021	-0,50%	-0,04	8,01	8,05	8,01	8,11	27K	16
14/09/2021	-1,47%	-0,12	8,05	8,15	8,04	8,15	34K	17
13/09/2021	1,49%	0,12	8,17	8,02	8,02	8,23	24K	17
10/09/2021	-0,74%	-0,06	8,05	8,25	8,05	8,25	33K	12
09/09/2021	-2,29%	-0,19	8,11	8,30	8,01	8,30	76K	32
08/09/2021	-1,54%	-0,13	8,30	8,38	8,30	8,38	77K	26
06/09/2021	0,96%	0,08	8,43	8,35	8,35	8,49	34K	20
03/09/2021	-0,71%	-0,06	8,35	8,41	8,35	8,52	74K	32
02/09/2021	-2,10%	-0,18	8,41	8,52	8,41	8,57	53K	22

01/09/2021	-1,26%	-0,11	8,59	8,71	8,59	9,05	51K	32
31/08/2021	-3,33%	-0,30	8,70	9,00	8,70	9,00	30K	20
30/08/2021	-0,88%	-0,08	9,00	9,16	8,89	9,62	102K	43
27/08/2021	1,00%	0,09	9,08	8,93	8,90	9,64	126K	56
26/08/2021	-3,54%	-0,33	8,99	9,08	8,74	9,39	120K	62
25/08/2021	3,56%	0,32	9,32	9,05	9,05	9,89	140K	86
24/08/2021	3,33%	0,29	9,00	8,99	8,91	9,15	35K	17
23/08/2021	1,75%	0,15	8,71	8,98	8,71	9,20	91K	43
20/08/2021	0,47%	0,04	8,56	8,54	8,54	9,01	31K	28
19/08/2021	-1,73%	-0,15	8,52	8,66	8,52	8,66	31K	17
18/08/2021	-0,12%	-0,01	8,67	9,02	8,50	9,02	77K	51
17/08/2021	0,46%	0,04	8,68	8,64	8,50	9,49	134K	70
16/08/2021	-5,26%	-0,48	8,64	9,10	8,51	9,10	122K	29
13/08/2021	-3,49%	-0,33	9,12	9,45	9,11	9,45	99K	18
12/08/2021	-0,53%	-0,05	9,45	9,52	9,45	9,57	96K	32
11/08/2021	-0,94%	-0,09	9,50	9,70	9,50	9,80	74K	24
10/08/2021	-1,13%	-0,11	9,59	9,56	9,56	9,80	51K	24
09/08/2021	1,57%	0,15	9,70	9,54	9,53	9,80	76K	41
06/08/2021	-1,55%	-0,15	9,55	9,56	9,55	9,75	45K	27
05/08/2021	-0,21%	-0,02	9,70	9,57	9,55	9,97	111K	44
04/08/2021	-1,02%	-0,10	9,72	9,83	9,56	10,03	69K	43
03/08/2021	-0,81%	-0,08	9,82	9,90	9,70	9,90	138K	58
02/08/2021	-1,00%	-0,10	9,90	10,12	9,90	10,12	39K	22
30/07/2021	-2,06%	-0,21	10,00	10,21	9,86	10,52	215K	98
29/07/2021	-1,45%	-0,15	10,21	10,20	10,14	10,29	63K	30
28/07/2021	0,19%	0,02	10,36	10,20	10,19	10,52	53K	31
27/07/2021	-1,34%	-0,14	10,34	10,48	10,20	10,48	126K	57
26/07/2021	1,06%	0,11	10,48	10,77	10,36	11,50	665K	253
23/07/2021	-1,80%	-0,19	10,37	10,56	10,37	10,63	86K	30
22/07/2021	0,96%	0,10	10,56	10,41	10,36	11,45	535K	198
21/07/2021	-0,66%	-0,07	10,46	10,52	10,34	10,85	134K	70
20/07/2021	2,53%	0,26	10,53	10,21	10,21	10,59	88K	47
19/07/2021	-2,56%	-0,27	10,27	10,54	10,22	10,54	88K	54
16/07/2021	-1,31%	-0,14	10,54	10,46	10,39	10,83	78K	52
15/07/2021	-0,19%	-0,02	10,68	10,75	10,43	11,10	142K	77
14/07/2021	0,85%	0,09	10,70	10,61	10,61	11,65	657K	277
13/07/2021	3,82%	0,39	10,61	10,34	10,34	12,30	2M	747
12/07/2021	-0,39%	-0,04	10,22	10,15	10,01	10,38	115K	46
08/07/2021	-2,56%	-0,27	10,26	10,57	10,14	10,57	58K	29
07/07/2021	-3,39%	-0,37	10,53	10,60	10,05	10,60	463K	203
06/07/2021	-3,45%	-0,39	10,90	11,29	10,80	11,35	192K	85
05/07/2021	2,64%	0,29	11,29	11,13	11,00	11,60	515K	189
02/07/2021	-9,61%	-1,17	11,00	12,60	10,90	13,85	3M	859
01/07/2021	21,82%	2,18	12,17	10,11	10,00	14,69	4M	1.452
30/06/2021	0,91%	0,09	9,99	9,90	9,85	9,99	75K	43
29/06/2021	-1,49%	-0,15	9,90	10,13	9,90	10,13	61K	28
28/06/2021	1,52%	0,15	10,05	9,93	9,92	10,20	37K	26
25/06/2021	0,00%	0,00	9,90	9,98	9,90	9,99	57K	41
24/06/2021	0,00%	0,00	9,90	9,91	9,90	9,99	58K	31
23/06/2021	-0,60%	-0,06	9,90	10,00	9,90	10,00	207K	49
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	-	-	16,50	16,70	16,50	17,32	112K	36

Date,Open,High,Low,Close,Volume
17-Sep-21,8.03,8.09,8.00,8.01,93848
16-Sep-21,8.10,8.20,8.02,8.03,59739
15-Sep-21,8.05,8.11,8.01,8.01,27280
14-Sep-21,8.15,8.15,8.04,8.05,33853
13-Sep-21,8.02,8.23,8.02,8.17,23530
10-Sep-21,8.25,8.25,8.05,8.05,33252
09-Sep-21,8.30,8.30,8.01,8.11,76494
08-Sep-21,8.38,8.38,8.30,8.30,76541
06-Sep-21,8.35,8.49,8.35,8.43,33525
03-Sep-21,8.41,8.52,8.35,8.35,73955
02-Sep-21,8.52,8.57,8.41,8.41,52709
01-Sep-21,8.71,9.05,8.59,8.59,50826
31-Aug-21,9.00,9.00,8.70,8.70,30024
30-Aug-21,9.16,9.62,8.89,9.00,102024
27-Aug-21,8.93,9.64,8.90,9.08,125892
26-Aug-21,9.08,9.39,8.74,8.99,119843
25-Aug-21,9.05,9.89,9.05,9.32,139609
24-Aug-21,8.99,9.15,8.91,9.00,35153
23-Aug-21,8.98,9.20,8.71,8.71,91318
20-Aug-21,8.54,9.01,8.54,8.56,31490
19-Aug-21,8.66,8.66,8.52,8.52,30802
18-Aug-21,9.02,9.02,8.50,8.67,77025
17-Aug-21,8.64,9.49,8.50,8.68,134418
16-Aug-21,9.10,9.10,8.51,8.64,121715
13-Aug-21,9.45,9.45,9.11,9.12,99213
12-Aug-21,9.52,9.57,9.45,9.45,95713
11-Aug-21,9.70,9.80,9.50,9.50,73535
10-Aug-21,9.56,9.80,9.56,9.59,51359
09-Aug-21,9.54,9.80,9.53,9.70,75968
06-Aug-21,9.56,9.75,9.55,9.55,44980
05-Aug-21,9.57,9.97,9.55,9.70,111367
04-Aug-21,9.83,10.03,9.56,9.72,68643
03-Aug-21,9.90,9.90,9.70,9.82,138305
02-Aug-21,10.12,10.12,9.90,9.90,39066
30-Jul-21,10.21,10.52,9.86,10.00,214664
29-Jul-21,10.20,10.29,10.14,10.21,63266
28-Jul-21,10.20,10.52,10.19,10.36,53400
27-Jul-21,10.48,10.48,10.20,10.34,125801
26-Jul-21,10.77,11.50,10.36,10.48,665317
23-Jul-21,10.56,10.63,10.37,10.37,85589
22-Jul-21,10.41,11.45,10.36,10.56,535366
21-Jul-21,10.52,10.85,10.34,10.46,134392
20-Jul-21,10.21,10.59,10.21,10.53,87858
19-Jul-21,10.54,10.54,10.22,10.27,87627
16-Jul-21,10.46,10.83,10.39,10.54,77514
15-Jul-21,10.75,11.10,10.43,10.68,141619
14-Jul-21,10.61,11.65,10.61,10.70,657496
13-Jul-21,10.34,12.30,10.34,10.61,1807426
12-Jul-21,10.15,10.38,10.01,10.22,115115
08-Jul-21,10.57,10.57,10.14,10.26,58315
07-Jul-21,10.60,10.60,10.05,10.53,462689
06-Jul-21,11.29,11.35,10.80,10.90,191662
05-Jul-21,11.13,11.60,11.00,11.29,515176
02-Jul-21,12.60,13.85,10.90,11.00,2597265
01-Jul-21,10.11,14.69,10.00,12.17,4287082
30-Jun-21,9.90,9.99,9.85,9.99,75269
29-Jun-21,10.13,10.13,9.90,9.90,60694
28-Jun-21,9.93,10.20,9.92,10.05,37213
25-Jun-21,9.98,9.99,9.90,9.90,56649
24-Jun-21,9.91,9.99,9.90,9.90,57633
23-Jun-21,10.00,10.00,9.90,9.90,206616
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: OSXB3

cotações, gráficos e mais...