Cotação atual, histórico e gráfico do papel: OXYP34

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 OXYP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	-0,34%	-0,14	40,85	41,42	40,60	41,43	48K	24
15/05/2025	-0,61%	-0,25	40,99	40,11	39,75	40,99	969K	36
14/05/2025	-0,58%	-0,24	41,24	41,00	40,85	41,24	47K	28
13/05/2025	0,17%	0,07	41,48	41,41	40,96	41,56	486K	37
12/05/2025	4,25%	1,69	41,41	41,54	41,41	42,34	7M	102
09/05/2025	0,94%	0,37	39,72	39,78	39,14	39,93	19K	22
08/05/2025	4,99%	1,87	39,35	37,86	37,67	39,50	486K	82

07/05/2025	-0,05%	-0,02	37,48	37,69	37,22	37,69	16K	9
06/05/2025	1,76%	0,65	37,50	37,47	37,41	37,85	242K	53
05/05/2025	-5,51%	-2,15	36,85	38,49	36,59	38,49	2M	129
02/05/2025	5,41%	2,00	39,00	38,26	37,83	39,00	239K	44
30/04/2025	-2,30%	-0,87	37,00	38,25	36,85	38,25	1M	67
29/04/2025	-1,84%	-0,71	37,87	38,04	37,68	38,18	54K	48
28/04/2025	0,21%	0,08	38,58	38,50	38,07	38,58	16K	32
25/04/2025	0,42%	0,16	38,50	37,98	37,97	38,50	89K	41
24/04/2025	0,95%	0,36	38,34	38,36	37,83	38,55	117K	64
23/04/2025	0,72%	0,27	37,98	38,80	37,59	38,80	130K	43
22/04/2025	-3,78%	-1,48	37,71	37,00	37,00	38,43	387K	56
17/04/2025	2,32%	0,89	39,19	38,69	37,98	39,21	2M	99
16/04/2025	2,43%	0,91	38,30	37,45	37,45	38,36	227K	45
15/04/2025	1,85%	0,68	37,39	36,74	36,74	37,65	208K	77
14/04/2025	-0,30%	-0,11	36,71	37,55	36,71	37,71	210K	36
11/04/2025	4,16%	1,47	36,82	36,06	35,04	37,10	1M	117
10/04/2025	-11,56%	-4,62	35,35	39,14	35,35	39,14	985K	190
09/04/2025	11,43%	4,10	39,97	35,69	35,27	39,97	8M	223
08/04/2025	-13,88%	-5,78	35,87	41,64	35,50	41,64	374K	254
07/04/2025	5,58%	2,20	41,65	39,10	37,39	41,65	3M	242
04/04/2025	-4,13%	-1,70	39,45	39,97	38,50	39,98	841K	67
03/04/2025	-12,00%	-5,61	41,15	45,18	41,15	45,18	867K	176
02/04/2025	1,06%	0,49	46,76	46,27	46,27	46,78	14K	22
01/04/2025	-1,80%	-0,85	46,27	47,60	46,27	47,60	50K	7
31/03/2025	0,88%	0,41	47,12	47,40	46,87	47,40	15K	11
28/03/2025	-1,46%	-0,69	46,71	47,04	46,31	47,32	57K	14
27/03/2025	-0,17%	-0,08	47,40	47,47	47,18	47,80	68K	46
26/03/2025	1,78%	0,83	47,48	47,00	47,00	48,05	431K	73
25/03/2025	1,55%	0,71	46,65	45,81	45,81	46,80	60K	15
24/03/2025	1,10%	0,50	45,94	46,10	45,90	46,10	8K	18
21/03/2025	0,40%	0,18	45,44	45,77	45,43	45,77	9K	7
20/03/2025	-0,04%	-0,02	45,26	45,00	45,00	45,36	8K	10
19/03/2025	0,98%	0,44	45,28	45,35	45,21	45,46	2K	29
18/03/2025	-0,16%	-0,07	44,84	45,07	44,51	45,10	41K	21
17/03/2025	0,38%	0,17	44,91	44,74	44,44	44,95	187K	12
14/03/2025	2,43%	1,06	44,74	43,73	43,73	44,74	8K	13
13/03/2025	-2,37%	-1,06	43,68	44,92	43,59	44,92	289K	59
12/03/2025	-0,31%	-0,14	44,74	45,17	44,50	45,17	154K	17
11/03/2025	-2,71%	-1,25	44,88	46,60	44,84	46,60	404K	65
10/03/2025	0,28%	0,13	46,13	43,42	43,42	46,13	185K	34
07/03/2025	3,65%	1,62	46,00	44,62	44,00	46,00	315K	83
06/03/2025	1,56%	0,68	44,38	45,13	43,50	45,97	535K	67
05/03/2025	-8,63%	-4,13	43,70	46,93	43,29	46,93	2M	116
28/02/2025	1,01%	0,48	47,83	47,19	46,80	47,98	106K	15
27/02/2025	0,81%	0,38	47,35	46,97	46,97	47,81	207K	14
26/02/2025	0,36%	0,17	46,97	46,80	46,80	47,28	848K	64
25/02/2025	-2,46%	-1,18	46,80	48,08	46,60	48,08	223K	27
24/02/2025	-1,30%	-0,63	47,98	47,66	47,25	48,08	45K	9
21/02/2025	-1,58%	-0,78	48,61	48,58	48,58	48,61	5K	2
20/02/2025	1,65%	0,80	49,39	48,76	48,70	49,84	255K	19
19/02/2025	4,70%	2,18	48,59	46,30	46,30	49,42	2M	60
18/02/2025	2,50%	1,13	46,41	45,75	45,75	46,47	1M	65
17/02/2025	-0,64%	-0,29	45,28	45,59	45,28	45,59	19K	8
14/02/2025	-0,63%	-0,29	45,57	46,05	45,57	46,59	362K	18
13/02/2025	0,66%	0,30	45,86	46,06	45,86	46,10	18K	15
12/02/2025	-2,55%	-1,19	45,56	46,75	45,56	47,03	104K	22
11/02/2025	0,13%	0,06	46,75	46,90	46,70	47,21	23K	55
10/02/2025	3,62%	1,63	46,69	45,55	45,55	46,69	515K	24
07/02/2025	0,24%	0,11	45,06	45,40	44,81	45,40	484K	75
06/02/2025	-2,15%	-0,99	44,95	45,76	44,92	45,96	4M	22
05/02/2025	0,57%	0,26	45,94	45,52	45,47	45,94	611K	28
04/02/2025	1,51%	0,68	45,68	45,00	44,48	45,77	359K	51
03/02/2025	-6,62%	-3,19	45,00	46,35	44,77	46,35	967K	173
31/01/2025	0,98%	0,47	48,19	47,50	45,40	48,19	908K	130
30/01/2025	-2,91%	-1,43	47,72	47,91	47,52	48,22	74K	70
29/01/2025	2,65%	1,27	49,15	47,55	47,55	49,15	175K	43
28/01/2025	-1,40%	-0,68	47,88	48,56	47,55	48,74	152K	27
27/01/2025	0,06%	0,03	48,56	48,53	48,22	49,17	420K	35
24/01/2025	-1,92%	-0,95	48,53	49,40	48,40	49,49	69K	53
23/01/2025	-0,32%	-0,16	49,48	50,12	49,40	50,12	11K	12
22/01/2025	-1,88%	-0,95	49,64	50,20	49,53	50,24	190K	40
21/01/2025	-4,28%	-2,26	50,59	52,54	50,44	52,54	383K	39
20/01/2025	0,69%	0,36	52,85	52,13	52,13	52,85	3K	9
17/01/2025	-0,55%	-0,29	52,49	52,66	52,32	53,08	324K	32
16/01/2025	0,17%	0,09	52,78	52,51	52,35	52,89	4K	13
15/01/2025	0,48%	0,25	52,69	52,97	52,06	52,97	183K	41
14/01/2025	-1,58%	-0,84	52,44	53,28	52,31	53,28	145K	15
13/01/2025	1,87%	0,98	53,28	52,35	52,35	53,83	644K	54
10/01/2025	-0,21%	-0,11	52,30	52,76	52,30	53,22	537K	38
09/01/2025	1,16%	0,60	52,41	51,81	51,21	52,41	114K	22
08/01/2025	-1,33%	-0,70	51,81	52,70	51,45	52,74	203K	35
07/01/2025	2,36%	1,21	52,51	51,84	51,68	52,92	147K	1.326
06/01/2025	-1,35%	-0,70	51,30	52,31	51,30	52,78	79K	27
03/01/2025	1,68%	0,86	52,00	51,44	50,84	52,00	162K	33
02/01/2025	2,18%	1,09	51,14	51,12	50,86	52,30	357K	698
30/12/2024	0,24%	0,12	50,05	50,30	49,89	50,61	194K	46
27/12/2024	0,69%	0,34	49,93	49,98	49,89	50,47	501K	28
26/12/2024	1,12%	0,55	49,59	49,60	48,88	49,94	1M	42
23/12/2024	2,00%	0,96	49,04	49,07	48,50	49,44	314K	93
20/12/2024	-0,83%	-0,40	48,08	47,26	46,75	48,50	752K	42
19/12/2024	0,21%	0,10	48,48	46,70	46,18	48,48	129K	45
18/12/2024	-0,02%	-0,01	48,38	47,96	47,62	48,63	461K	32
17/12/2024	-0,41%	-0,20	48,39	47,62	46,60	48,39	228K	39
16/12/2024	1,44%	0,69	48,59	47,80	47,02	48,59	157K	72
13/12/2024	-1,24%	-0,60	47,90	47,71	47,67	48,29	65K	15
12/12/2024	0,56%	0,27	48,50	47,98	47,59	48,60	5K	16
11/12/2024	-0,25%	-0,12	48,23	48,25	48,00	48,62	56K	16
10/12/2024	0,04%	0,02	48,35	49,03	48,00	49,03	302K	50
09/12/2024	0,65%	0,31	48,33	48,05	48,05	49,51	411K	52
06/12/2024	-1,50%	-0,73	48,02	48,21	48,02	48,79	118K	24
05/12/2024	-0,20%	-0,10	48,75	48,20	48,20	49,14	105K	15
04/12/2024	-4,50%	-2,30	48,85	50,78	48,85	50,78	189K	33
03/12/2024	-0,20%	-0,10	51,15	51,25	50,71	51,44	86K	56
02/12/2024	2,64%	1,32	51,25	50,94	50,61	51,30	260K	50
29/11/2024	-0,08%	-0,04	49,93	49,97	49,93	51,33	294K	53
28/11/2024	0,40%	0,20	49,97	49,70	49,70	50,03	20K	20
27/11/2024	3,17%	1,53	49,77	48,60	48,51	49,80	252K	23
26/11/2024	-1,31%	-0,64	48,24	48,88	48,00	48,88	23K	39
25/11/2024	-2,94%	-1,48	48,88	50,26	48,88	50,48	34K	51
22/11/2024	0,26%	0,13	50,36	50,00	50,00	50,50	187K	27
21/11/2024	3,91%	1,89	50,23	49,31	49,31	50,23	246K	71
19/11/2024	-1,04%	-0,51	48,34	49,34	48,30	49,34	45K	37
18/11/2024	0,91%	0,44	48,85	48,40	48,08	48,97	107K	57
14/11/2024	-2,02%	-1,00	48,41	49,84	48,41	50,19	15K	26
13/11/2024	2,30%	1,11	49,41	48,79	47,00	49,68	334K	105
12/11/2024	-0,82%	-0,40	48,30	48,94	48,30	49,29	243K	81
11/11/2024	1,10%	0,53	48,70	48,16	48,16	49,25	1M	695
08/11/2024	-1,09%	-0,53	48,17	49,02	48,07	49,06	84K	85
07/11/2024	-0,47%	-0,23	48,70	49,42	48,28	49,42	104K	18
06/11/2024	1,43%	0,69	48,93	49,65	48,71	49,65	126K	53
05/11/2024	-2,92%	-1,45	48,24	48,92	47,96	48,92	37K	61
04/11/2024	1,20%	0,59	49,69	49,10	48,09	49,69	211K	80
01/11/2024	0,92%	0,45	49,10	48,74	48,38	49,10	51K	16
31/10/2024	0,85%	0,41	48,65	48,24	47,91	48,65	45K	45
30/10/2024	0,54%	0,26	48,24	48,58	48,16	48,64	488K	44
29/10/2024	-0,87%	-0,42	47,98	48,20	47,93	48,20	88K	50
28/10/2024	-	-	48,40	47,77	47,59	48,40	255K	56

Date,Open,High,Low,Close,Volume
16-May-25,41.42,41.43,40.60,40.85,48153
15-May-25,40.11,40.99,39.75,40.99,969423
14-May-25,41.00,41.24,40.85,41.24,46680
13-May-25,41.41,41.56,40.96,41.48,485693
12-May-25,41.54,42.34,41.41,41.41,6978282
09-May-25,39.78,39.93,39.14,39.72,18551
08-May-25,37.86,39.50,37.67,39.35,485920
07-May-25,37.69,37.69,37.22,37.48,15609
06-May-25,37.47,37.85,37.41,37.50,241559
05-May-25,38.49,38.49,36.59,36.85,2325768
02-May-25,38.26,39.00,37.83,39.00,239483
30-Apr-25,38.25,38.25,36.85,37.00,1459962
29-Apr-25,38.04,38.18,37.68,37.87,53822
28-Apr-25,38.50,38.58,38.07,38.58,15539
25-Apr-25,37.98,38.50,37.97,38.50,89442
24-Apr-25,38.36,38.55,37.83,38.34,117445
23-Apr-25,38.80,38.80,37.59,37.98,130250
22-Apr-25,37.00,38.43,37.00,37.71,387019
17-Apr-25,38.69,39.21,37.98,39.19,1601910
16-Apr-25,37.45,38.36,37.45,38.30,227323
15-Apr-25,36.74,37.65,36.74,37.39,207504
14-Apr-25,37.55,37.71,36.71,36.71,209656
11-Apr-25,36.06,37.10,35.04,36.82,1492567
10-Apr-25,39.14,39.14,35.35,35.35,985391
09-Apr-25,35.69,39.97,35.27,39.97,8425011
08-Apr-25,41.64,41.64,35.50,35.87,374251
07-Apr-25,39.10,41.65,37.39,41.65,2773704
04-Apr-25,39.97,39.98,38.50,39.45,840763
03-Apr-25,45.18,45.18,41.15,41.15,866646
02-Apr-25,46.27,46.78,46.27,46.76,13500
01-Apr-25,47.60,47.60,46.27,46.27,49857
31-Mar-25,47.40,47.40,46.87,47.12,15474
28-Mar-25,47.04,47.32,46.31,46.71,57075
27-Mar-25,47.47,47.80,47.18,47.40,68026
26-Mar-25,47.00,48.05,47.00,47.48,431366
25-Mar-25,45.81,46.80,45.81,46.65,60209
24-Mar-25,46.10,46.10,45.90,45.94,8427
21-Mar-25,45.77,45.77,45.43,45.44,8592
20-Mar-25,45.00,45.36,45.00,45.26,7857
19-Mar-25,45.35,45.46,45.21,45.28,2041
18-Mar-25,45.07,45.10,44.51,44.84,40639
17-Mar-25,44.74,44.95,44.44,44.91,187065
14-Mar-25,43.73,44.74,43.73,44.74,8045
13-Mar-25,44.92,44.92,43.59,43.68,288794
12-Mar-25,45.17,45.17,44.50,44.74,153704
11-Mar-25,46.60,46.60,44.84,44.88,403854
10-Mar-25,43.42,46.13,43.42,46.13,184682
07-Mar-25,44.62,46.00,44.00,46.00,314920
06-Mar-25,45.13,45.97,43.50,44.38,534553
05-Mar-25,46.93,46.93,43.29,43.70,2423931
28-Feb-25,47.19,47.98,46.80,47.83,106005
27-Feb-25,46.97,47.81,46.97,47.35,207432
26-Feb-25,46.80,47.28,46.80,46.97,847531
25-Feb-25,48.08,48.08,46.60,46.80,222809
24-Feb-25,47.66,48.08,47.25,47.98,45204
21-Feb-25,48.58,48.61,48.58,48.61,5152
20-Feb-25,48.76,49.84,48.70,49.39,255491
19-Feb-25,46.30,49.42,46.30,48.59,1729157
18-Feb-25,45.75,46.47,45.75,46.41,1221421
17-Feb-25,45.59,45.59,45.28,45.28,19019
14-Feb-25,46.05,46.59,45.57,45.57,361553
13-Feb-25,46.06,46.10,45.86,45.86,18418
12-Feb-25,46.75,47.03,45.56,45.56,103953
11-Feb-25,46.90,47.21,46.70,46.75,22508
10-Feb-25,45.55,46.69,45.55,46.69,514568
07-Feb-25,45.40,45.40,44.81,45.06,484228
06-Feb-25,45.76,45.96,44.92,44.95,3858968
05-Feb-25,45.52,45.94,45.47,45.94,610615
04-Feb-25,45.00,45.77,44.48,45.68,358666
03-Feb-25,46.35,46.35,44.77,45.00,966813
31-Jan-25,47.50,48.19,45.40,48.19,907839
30-Jan-25,47.91,48.22,47.52,47.72,73575
29-Jan-25,47.55,49.15,47.55,49.15,174912
28-Jan-25,48.56,48.74,47.55,47.88,151762
27-Jan-25,48.53,49.17,48.22,48.56,419553
24-Jan-25,49.40,49.49,48.40,48.53,68697
23-Jan-25,50.12,50.12,49.40,49.48,10870
22-Jan-25,50.20,50.24,49.53,49.64,189669
21-Jan-25,52.54,52.54,50.44,50.59,383369
20-Jan-25,52.13,52.85,52.13,52.85,3053
17-Jan-25,52.66,53.08,52.32,52.49,323946
16-Jan-25,52.51,52.89,52.35,52.78,4199
15-Jan-25,52.97,52.97,52.06,52.69,182776
14-Jan-25,53.28,53.28,52.31,52.44,144735
13-Jan-25,52.35,53.83,52.35,53.28,644280
10-Jan-25,52.76,53.22,52.30,52.30,536855
09-Jan-25,51.81,52.41,51.21,52.41,113737
08-Jan-25,52.70,52.74,51.45,51.81,203215
07-Jan-25,51.84,52.92,51.68,52.51,147294
06-Jan-25,52.31,52.78,51.30,51.30,79340
03-Jan-25,51.44,52.00,50.84,52.00,161825
02-Jan-25,51.12,52.30,50.86,51.14,356631
30-Dec-24,50.30,50.61,49.89,50.05,193865
27-Dec-24,49.98,50.47,49.89,49.93,501471
26-Dec-24,49.60,49.94,48.88,49.59,1141899
23-Dec-24,49.07,49.44,48.50,49.04,313933
20-Dec-24,47.26,48.50,46.75,48.08,752103
19-Dec-24,46.70,48.48,46.18,48.48,129476
18-Dec-24,47.96,48.63,47.62,48.38,460778
17-Dec-24,47.62,48.39,46.60,48.39,227722
16-Dec-24,47.80,48.59,47.02,48.59,156790
13-Dec-24,47.71,48.29,47.67,47.90,65350
12-Dec-24,47.98,48.60,47.59,48.50,5176
11-Dec-24,48.25,48.62,48.00,48.23,56145
10-Dec-24,49.03,49.03,48.00,48.35,302046
09-Dec-24,48.05,49.51,48.05,48.33,410882
06-Dec-24,48.21,48.79,48.02,48.02,117934
05-Dec-24,48.20,49.14,48.20,48.75,105015
04-Dec-24,50.78,50.78,48.85,48.85,189227
03-Dec-24,51.25,51.44,50.71,51.15,86426
02-Dec-24,50.94,51.30,50.61,51.25,259765
29-Nov-24,49.97,51.33,49.93,49.93,294482
28-Nov-24,49.70,50.03,49.70,49.97,20208
27-Nov-24,48.60,49.80,48.51,49.77,252058
26-Nov-24,48.88,48.88,48.00,48.24,22610
25-Nov-24,50.26,50.48,48.88,48.88,34215
22-Nov-24,50.00,50.50,50.00,50.36,186651
21-Nov-24,49.31,50.23,49.31,50.23,246089
19-Nov-24,49.34,49.34,48.30,48.34,44865
18-Nov-24,48.40,48.97,48.08,48.85,107426
14-Nov-24,49.84,50.19,48.41,48.41,14730
13-Nov-24,48.79,49.68,47.00,49.41,333787
12-Nov-24,48.94,49.29,48.30,48.30,243447
11-Nov-24,48.16,49.25,48.16,48.70,1371197
08-Nov-24,49.02,49.06,48.07,48.17,83555
07-Nov-24,49.42,49.42,48.28,48.70,103556
06-Nov-24,49.65,49.65,48.71,48.93,125871
05-Nov-24,48.92,48.92,47.96,48.24,37350
04-Nov-24,49.10,49.69,48.09,49.69,211449
01-Nov-24,48.74,49.10,48.38,49.10,51479
31-Oct-24,48.24,48.65,47.91,48.65,44644
30-Oct-24,48.58,48.64,48.16,48.24,487947
29-Oct-24,48.20,48.20,47.93,47.98,88368
28-Oct-24,47.77,48.40,47.59,48.40,254935

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: OXYP34