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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,4.76,4.76,4.51,4.67,4660
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-18,4.27,4.35,4.27,4.35,3018
21-Nov-18,4.45,4.45,4.30,4.40,3018
19-Nov-18,4.40,4.74,4.40,4.41,3018
16-Nov-18,4.49,4.75,4.30,4.74,3018
14-Nov-18,4.25,4.25,4.25,4.25,3018
09-Nov-18,4.45,4.51,4.41,4.51,3018
08-Nov-18,4.47,4.50,4.47,4.50,3018
07-Nov-18,4.58,4.58,4.45,4.49,3018
06-Nov-18,4.89,4.90,4.41,4.46,3018
05-Nov-18,4.85,5.30,4.60,4.60,3018
01-Nov-18,5.04,5.10,4.80,4.85,3018
31-Oct-18,5.80,5.80,5.03,5.03,3018
30-Oct-18,5.75,5.75,5.24,5.24,3018
29-Oct-18,5.75,5.75,5.75,5.75,3018
26-Oct-18,5.81,5.81,5.60,5.80,3018
25-Oct-18,6.12,6.12,5.70,6.12,3018
24-Oct-18,6.19,6.19,6.12,6.12,3018
23-Oct-18,6.00,6.21,6.00,6.21,3018
22-Oct-18,5.84,6.28,5.81,6.28,3018
19-Oct-18,5.84,5.84,5.70,5.83,3018
17-Oct-18,5.83,5.83,5.83,5.83,3018
11-Oct-18,5.79,5.84,5.79,5.84,3018
10-Oct-18,5.58,5.58,5.58,5.58,3018
09-Oct-18,5.61,5.61,5.52,5.58,3018
08-Oct-18,5.82,5.82,5.82,5.82,3018
05-Oct-18,5.85,5.85,5.82,5.82,3018
04-Oct-18,5.85,5.85,5.85,5.85,3018
03-Oct-18,6.01,6.01,6.01,6.01,3018
02-Oct-18,6.01,6.01,5.91,6.01,3018
01-Oct-18,6.29,6.29,6.01,6.01,3018
27-Sep-18,6.19,6.28,6.19,6.28,3018
26-Sep-18,5.80,6.00,5.80,5.81,3018
25-Sep-18,5.40,5.89,5.40,5.88,3018
*exoneração de responsabilidade