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
11/10/2024	1,22%	0,62	51,52	51,41	50,80	51,70	451K	32
10/10/2024	1,41%	0,71	50,90	50,28	50,21	51,02	185K	30
09/10/2024	0,42%	0,21	50,19	50,48	49,86	50,51	211K	50
08/10/2024	-2,34%	-1,20	49,98	49,90	49,89	50,19	154K	25
07/10/2024	1,23%	0,62	51,18	50,76	50,76	51,36	237K	36
04/10/2024	1,04%	0,52	50,56	50,51	49,87	50,66	170K	42
03/10/2024	3,20%	1,55	50,04	48,81	48,81	50,04	165K	62

02/10/2024	-0,23%	-0,11	48,49	49,09	47,70	49,09	560K	49
01/10/2024	4,27%	1,99	48,60	46,80	46,46	49,04	1M	118
30/09/2024	0,87%	0,40	46,61	46,26	45,77	47,21	2M	115
27/09/2024	2,53%	1,14	46,21	45,42	45,40	46,21	56K	33
26/09/2024	-3,26%	-1,52	45,07	46,00	45,07	46,00	921K	144
25/09/2024	-2,08%	-0,99	46,59	48,89	46,55	48,89	102K	37
24/09/2024	-1,06%	-0,51	47,58	48,90	47,58	48,90	94K	18
23/09/2024	1,24%	0,59	48,09	47,50	47,50	48,80	11M	346
20/09/2024	0,72%	0,34	47,50	47,28	46,55	47,60	24K	28
19/09/2024	-0,08%	-0,04	47,16	47,65	47,08	47,65	59K	61
18/09/2024	-0,74%	-0,35	47,20	47,55	47,18	47,55	80K	17
17/09/2024	0,85%	0,40	47,55	47,68	46,90	47,79	188K	33
16/09/2024	-0,53%	-0,25	47,15	47,88	46,90	47,88	97K	39
13/09/2024	-0,71%	-0,34	47,40	47,70	47,31	48,03	213K	234
12/09/2024	-5,03%	-2,53	47,74	48,06	47,70	48,41	77K	104
11/09/2024	1,84%	0,91	50,27	50,37	47,23	50,37	104K	93
10/09/2024	0,00%	0,00	49,36	49,36	47,65	49,36	105K	55
09/09/2024	-3,39%	-1,73	49,36	49,09	48,72	49,36	50K	52
06/09/2024	2,00%	1,00	51,09	49,91	48,41	51,09	162K	52
05/09/2024	-2,36%	-1,21	50,09	52,87	49,93	52,87	195K	72
04/09/2024	-1,16%	-0,60	51,30	52,42	51,30	52,42	26K	45
03/09/2024	-3,37%	-1,81	51,90	54,00	51,90	54,00	680K	70
02/09/2024	0,36%	0,19	53,71	53,18	53,00	53,71	9K	12
30/08/2024	-0,28%	-0,15	53,52	53,90	53,00	53,90	38K	16
29/08/2024	2,35%	1,23	53,67	53,52	53,12	53,99	105K	33
28/08/2024	0,65%	0,34	52,44	52,08	51,83	52,44	70K	19
27/08/2024	-0,42%	-0,22	52,10	52,48	51,93	52,48	89K	87
26/08/2024	0,19%	0,10	52,32	52,90	52,32	53,37	58K	16
23/08/2024	-0,40%	-0,21	52,22	52,41	52,10	52,41	29K	20
22/08/2024	2,54%	1,30	52,43	52,81	51,82	52,81	96K	29
21/08/2024	-0,45%	-0,23	51,13	52,82	51,00	52,82	1M	64
20/08/2024	-0,95%	-0,49	51,36	52,90	51,20	52,90	4M	152
19/08/2024	-1,33%	-0,70	51,85	52,56	51,72	52,57	235K	34
16/08/2024	-0,38%	-0,20	52,55	52,40	52,12	52,65	7K	5
15/08/2024	1,48%	0,77	52,75	53,00	52,33	53,00	44K	21
14/08/2024	-0,44%	-0,23	51,98	52,49	51,50	52,49	194K	26
13/08/2024	-3,48%	-1,88	52,21	53,75	52,21	53,75	258K	58
12/08/2024	0,93%	0,50	54,09	53,85	53,47	54,12	66K	9
09/08/2024	-1,60%	-0,87	53,59	53,23	53,15	53,64	29K	21
08/08/2024	2,87%	1,52	54,46	54,75	53,89	54,96	92K	19
07/08/2024	0,34%	0,18	52,94	53,40	52,75	53,64	124K	25
06/08/2024	-1,29%	-0,69	52,76	53,46	52,76	53,46	241K	27
05/08/2024	-2,43%	-1,33	53,45	53,50	52,78	54,18	315K	34
02/08/2024	-3,39%	-1,92	54,78	56,22	54,06	56,22	147K	37
01/08/2024	-1,73%	-1,00	56,70	57,00	56,29	57,00	277K	26
31/07/2024	2,05%	1,16	57,70	57,00	57,00	57,82	62K	46
30/07/2024	0,16%	0,09	56,54	55,46	55,46	56,83	35K	21
29/07/2024	-1,17%	-0,67	56,45	57,04	56,23	57,04	323K	35
26/07/2024	0,07%	0,04	57,12	55,93	55,93	57,18	839K	10
25/07/2024	0,35%	0,20	57,08	56,39	56,39	57,33	10K	11
24/07/2024	0,92%	0,52	56,88	57,00	56,45	57,00	140K	14
23/07/2024	-0,91%	-0,52	56,36	55,74	55,74	56,92	205K	32
22/07/2024	-3,51%	-2,07	56,88	59,07	56,88	59,07	442K	30
19/07/2024	-0,72%	-0,43	58,95	59,50	58,77	59,50	11K	18
18/07/2024	3,02%	1,74	59,38	57,64	57,64	59,83	254K	25
17/07/2024	2,33%	1,31	57,64	56,88	56,88	57,85	234K	18
16/07/2024	0,09%	0,05	56,33	55,74	55,74	56,33	11K	3
15/07/2024	1,52%	0,84	56,28	55,44	55,44	56,68	69K	9
12/07/2024	-0,63%	-0,35	55,44	55,79	55,44	55,80	175K	34
11/07/2024	0,94%	0,52	55,79	54,16	54,16	55,79	47K	15
10/07/2024	0,02%	0,01	55,27	55,08	54,69	55,37	204K	14
09/07/2024	-0,91%	-0,51	55,26	55,00	54,75	55,52	50K	12
08/07/2024	-1,05%	-0,59	55,77	56,13	55,54	56,30	658K	24
05/07/2024	0,25%	0,14	56,36	55,86	55,86	57,14	193K	42
04/07/2024	-2,09%	-1,20	56,22	57,61	54,00	57,61	84K	74
03/07/2024	-2,97%	-1,76	57,42	58,49	57,42	58,49	204K	50
02/07/2024	-0,47%	-0,28	59,18	59,56	58,48	59,90	259K	36
01/07/2024	1,48%	0,87	59,46	59,00	58,24	59,46	259K	28
28/06/2024	2,00%	1,15	58,59	57,44	57,44	58,85	30K	35
27/06/2024	-0,66%	-0,38	57,44	58,08	57,44	58,08	477K	30
26/06/2024	0,91%	0,52	57,82	57,80	57,11	57,91	220K	26
25/06/2024	0,65%	0,37	57,30	56,95	56,85	57,30	192K	28
24/06/2024	1,66%	0,93	56,93	55,21	54,99	56,93	422K	20
21/06/2024	-1,46%	-0,83	56,00	56,66	56,00	56,66	56K	12
20/06/2024	1,34%	0,75	56,83	55,82	55,70	57,24	1M	69
19/06/2024	1,23%	0,68	56,08	56,29	52,40	56,76	120K	41
18/06/2024	1,74%	0,95	55,40	53,36	53,36	55,57	255K	45
17/06/2024	2,04%	1,09	54,45	54,02	54,02	54,45	178K	10
14/06/2024	-0,56%	-0,30	53,36	53,63	53,13	53,63	167K	8
13/06/2024	-2,01%	-1,10	53,66	54,56	53,42	54,56	159K	40
12/06/2024	1,26%	0,68	54,76	54,28	53,95	54,80	10K	8
11/06/2024	0,19%	0,10	54,08	54,09	53,77	54,09	224K	18
10/06/2024	2,43%	1,28	53,98	53,72	53,64	54,00	90K	16
07/06/2024	0,11%	0,06	52,70	52,47	50,25	52,70	95K	31
06/06/2024	0,00%	0,00	52,64	52,64	52,64	52,64	263	1
05/06/2024	0,32%	0,17	52,64	51,42	51,42	52,83	80K	28
04/06/2024	-0,40%	-0,21	52,47	51,63	51,63	52,77	125K	15
03/06/2024	-3,34%	-1,82	52,68	54,08	52,55	54,08	221K	38
31/05/2024	2,64%	1,40	54,50	54,04	54,04	54,50	153K	6
29/05/2024	-0,23%	-0,12	53,10	53,00	52,89	53,43	2K	8
28/05/2024	-1,24%	-0,67	53,22	53,36	53,22	53,73	10K	20
27/05/2024	1,09%	0,58	53,89	53,31	53,31	53,89	696	2
24/05/2024	0,40%	0,21	53,31	53,48	53,31	53,48	3K	4
23/05/2024	-1,45%	-0,78	53,10	53,41	53,10	53,73	58K	11
22/05/2024	-0,13%	-0,07	53,88	54,14	53,50	54,14	3K	48
21/05/2024	0,43%	0,23	53,95	54,30	53,95	54,30	17K	6
20/05/2024	-0,54%	-0,29	53,72	54,02	53,72	54,02	303K	32
17/05/2024	0,50%	0,27	54,01	53,74	53,73	54,01	3K	7
16/05/2024	-0,67%	-0,36	53,74	54,27	53,61	54,27	40K	10
15/05/2024	0,88%	0,47	54,10	53,91	53,45	54,23	73K	11
14/05/2024	-0,83%	-0,45	53,63	54,08	53,63	54,12	101K	10
13/05/2024	-0,86%	-0,47	54,08	54,51	53,85	54,51	51K	7
10/05/2024	-1,18%	-0,65	54,55	55,01	54,55	55,10	62K	8
09/05/2024	2,22%	1,20	55,20	55,30	55,09	55,41	27K	9
08/05/2024	-2,37%	-1,31	54,00	54,80	53,85	54,85	315K	636
07/05/2024	0,58%	0,32	55,31	54,99	54,99	55,31	81K	13
06/05/2024	0,37%	0,20	54,99	55,09	54,78	55,53	236K	22
03/05/2024	0,05%	0,03	54,79	54,63	54,03	54,79	359K	24
02/05/2024	-5,24%	-3,03	54,76	56,14	54,62	56,14	527K	661
30/04/2024	-1,03%	-0,60	57,79	58,59	57,70	58,59	12K	9
29/04/2024	0,85%	0,49	58,39	57,79	57,79	58,39	84K	6
26/04/2024	-3,48%	-2,09	57,90	58,14	57,08	58,14	327K	27
25/04/2024	3,74%	2,16	59,99	58,26	57,86	59,99	758	4
24/04/2024	0,57%	0,33	57,83	57,57	57,39	57,83	18K	6
23/04/2024	-0,86%	-0,50	57,50	57,65	57,50	57,65	57K	4
22/04/2024	0,52%	0,30	58,00	57,70	57,70	58,02	135K	15
19/04/2024	-0,21%	-0,12	57,70	58,72	57,70	58,86	39K	9
18/04/2024	0,12%	0,07	57,82	57,70	57,57	58,10	74K	20
17/04/2024	-1,69%	-0,99	57,75	58,73	57,42	58,73	73K	21
16/04/2024	-0,20%	-0,12	58,74	59,25	57,78	59,25	138K	133
15/04/2024	0,00%	0,00	58,86	59,10	58,86	59,91	485K	38
12/04/2024	0,27%	0,16	58,86	59,50	58,74	60,81	476K	1.207
11/04/2024	0,76%	0,44	58,70	58,26	57,84	58,80	53K	22
10/04/2024	2,09%	1,19	58,26	57,07	57,07	58,39	119K	27
09/04/2024	-1,23%	-0,71	57,07	57,33	56,88	57,71	336K	122
08/04/2024	-1,62%	-0,95	57,78	57,96	57,25	58,24	270K	117
05/04/2024	-	-	58,73	56,76	56,76	58,84	787K	130

Date,Open,High,Low,Close,Volume
11-Oct-24,51.41,51.70,50.80,51.52,450796
10-Oct-24,50.28,51.02,50.21,50.90,184704
09-Oct-24,50.48,50.51,49.86,50.19,211379
08-Oct-24,49.90,50.19,49.89,49.98,153981
07-Oct-24,50.76,51.36,50.76,51.18,236893
04-Oct-24,50.51,50.66,49.87,50.56,169901
03-Oct-24,48.81,50.04,48.81,50.04,164849
02-Oct-24,49.09,49.09,47.70,48.49,559864
01-Oct-24,46.80,49.04,46.46,48.60,1399040
30-Sep-24,46.26,47.21,45.77,46.61,2222060
27-Sep-24,45.42,46.21,45.40,46.21,55525
26-Sep-24,46.00,46.00,45.07,45.07,920793
25-Sep-24,48.89,48.89,46.55,46.59,101750
24-Sep-24,48.90,48.90,47.58,47.58,94218
23-Sep-24,47.50,48.80,47.50,48.09,11323381
20-Sep-24,47.28,47.60,46.55,47.50,24190
19-Sep-24,47.65,47.65,47.08,47.16,58578
18-Sep-24,47.55,47.55,47.18,47.20,79883
17-Sep-24,47.68,47.79,46.90,47.55,187880
16-Sep-24,47.88,47.88,46.90,47.15,97180
13-Sep-24,47.70,48.03,47.31,47.40,213310
12-Sep-24,48.06,48.41,47.70,47.74,77189
11-Sep-24,50.37,50.37,47.23,50.27,104322
10-Sep-24,49.36,49.36,47.65,49.36,105428
09-Sep-24,49.09,49.36,48.72,49.36,49550
06-Sep-24,49.91,51.09,48.41,51.09,161892
05-Sep-24,52.87,52.87,49.93,50.09,195408
04-Sep-24,52.42,52.42,51.30,51.30,25682
03-Sep-24,54.00,54.00,51.90,51.90,680173
02-Sep-24,53.18,53.71,53.00,53.71,8679
30-Aug-24,53.90,53.90,53.00,53.52,37650
29-Aug-24,53.52,53.99,53.12,53.67,104938
28-Aug-24,52.08,52.44,51.83,52.44,69936
27-Aug-24,52.48,52.48,51.93,52.10,89390
26-Aug-24,52.90,53.37,52.32,52.32,58276
23-Aug-24,52.41,52.41,52.10,52.22,28984
22-Aug-24,52.81,52.81,51.82,52.43,95686
21-Aug-24,52.82,52.82,51.00,51.13,1244072
20-Aug-24,52.90,52.90,51.20,51.36,3844163
19-Aug-24,52.56,52.57,51.72,51.85,235157
16-Aug-24,52.40,52.65,52.12,52.55,6811
15-Aug-24,53.00,53.00,52.33,52.75,43907
14-Aug-24,52.49,52.49,51.50,51.98,194451
13-Aug-24,53.75,53.75,52.21,52.21,258391
12-Aug-24,53.85,54.12,53.47,54.09,65653
09-Aug-24,53.23,53.64,53.15,53.59,28562
08-Aug-24,54.75,54.96,53.89,54.46,92064
07-Aug-24,53.40,53.64,52.75,52.94,123697
06-Aug-24,53.46,53.46,52.76,52.76,240646
05-Aug-24,53.50,54.18,52.78,53.45,314897
02-Aug-24,56.22,56.22,54.06,54.78,146526
01-Aug-24,57.00,57.00,56.29,56.70,276524
31-Jul-24,57.00,57.82,57.00,57.70,62294
30-Jul-24,55.46,56.83,55.46,56.54,34972
29-Jul-24,57.04,57.04,56.23,56.45,323374
26-Jul-24,55.93,57.18,55.93,57.12,839137
25-Jul-24,56.39,57.33,56.39,57.08,9757
24-Jul-24,57.00,57.00,56.45,56.88,139842
23-Jul-24,55.74,56.92,55.74,56.36,205336
22-Jul-24,59.07,59.07,56.88,56.88,441511
19-Jul-24,59.50,59.50,58.77,58.95,10563
18-Jul-24,57.64,59.83,57.64,59.38,254349
17-Jul-24,56.88,57.85,56.88,57.64,234195
16-Jul-24,55.74,56.33,55.74,56.33,11260
15-Jul-24,55.44,56.68,55.44,56.28,68700
12-Jul-24,55.79,55.80,55.44,55.44,174745
11-Jul-24,54.16,55.79,54.16,55.79,47372
10-Jul-24,55.08,55.37,54.69,55.27,203728
09-Jul-24,55.00,55.52,54.75,55.26,50086
08-Jul-24,56.13,56.30,55.54,55.77,658009
05-Jul-24,55.86,57.14,55.86,56.36,192686
04-Jul-24,57.61,57.61,54.00,56.22,84044
03-Jul-24,58.49,58.49,57.42,57.42,204211
02-Jul-24,59.56,59.90,58.48,59.18,259398
01-Jul-24,59.00,59.46,58.24,59.46,259446
28-Jun-24,57.44,58.85,57.44,58.59,29791
27-Jun-24,58.08,58.08,57.44,57.44,476963
26-Jun-24,57.80,57.91,57.11,57.82,220250
25-Jun-24,56.95,57.30,56.85,57.30,192459
24-Jun-24,55.21,56.93,54.99,56.93,422156
21-Jun-24,56.66,56.66,56.00,56.00,56085
20-Jun-24,55.82,57.24,55.70,56.83,1060551
19-Jun-24,56.29,56.76,52.40,56.08,120349
18-Jun-24,53.36,55.57,53.36,55.40,255339
17-Jun-24,54.02,54.45,54.02,54.45,178252
14-Jun-24,53.63,53.63,53.13,53.36,167051
13-Jun-24,54.56,54.56,53.42,53.66,158818
12-Jun-24,54.28,54.80,53.95,54.76,9901
11-Jun-24,54.09,54.09,53.77,54.08,223614
10-Jun-24,53.72,54.00,53.64,53.98,90163
07-Jun-24,52.47,52.70,50.25,52.70,95070
06-Jun-24,52.64,52.64,52.64,52.64,263
05-Jun-24,51.42,52.83,51.42,52.64,79596
04-Jun-24,51.63,52.77,51.63,52.47,125205
03-Jun-24,54.08,54.08,52.55,52.68,220511
31-May-24,54.04,54.50,54.04,54.50,153436
29-May-24,53.00,53.43,52.89,53.10,1861
28-May-24,53.36,53.73,53.22,53.22,9964
27-May-24,53.31,53.89,53.31,53.89,696
24-May-24,53.48,53.48,53.31,53.31,2934
23-May-24,53.41,53.73,53.10,53.10,57562
22-May-24,54.14,54.14,53.50,53.88,3285
21-May-24,54.30,54.30,53.95,53.95,16876
20-May-24,54.02,54.02,53.72,53.72,302818
17-May-24,53.74,54.01,53.73,54.01,3019
16-May-24,54.27,54.27,53.61,53.74,39841
15-May-24,53.91,54.23,53.45,54.10,73212
14-May-24,54.08,54.12,53.63,53.63,101402
13-May-24,54.51,54.51,53.85,54.08,51268
10-May-24,55.01,55.10,54.55,54.55,61603
09-May-24,55.30,55.41,55.09,55.20,26560
08-May-24,54.80,54.85,53.85,54.00,315361
07-May-24,54.99,55.31,54.99,55.31,81457
06-May-24,55.09,55.53,54.78,54.99,235658
03-May-24,54.63,54.79,54.03,54.79,358569
02-May-24,56.14,56.14,54.62,54.76,526831
30-Apr-24,58.59,58.59,57.70,57.79,12048
29-Apr-24,57.79,58.39,57.79,58.39,83956
26-Apr-24,58.14,58.14,57.08,57.90,326582
25-Apr-24,58.26,59.99,57.86,59.99,758
24-Apr-24,57.57,57.83,57.39,57.83,17501
23-Apr-24,57.65,57.65,57.50,57.50,56527
22-Apr-24,57.70,58.02,57.70,58.00,135096
19-Apr-24,58.72,58.86,57.70,57.70,38660
18-Apr-24,57.70,58.10,57.57,57.82,73818
17-Apr-24,58.73,58.73,57.42,57.75,72838
16-Apr-24,59.25,59.25,57.78,58.74,137792
15-Apr-24,59.10,59.91,58.86,58.86,485288
12-Apr-24,59.50,60.81,58.74,58.86,475802
11-Apr-24,58.26,58.80,57.84,58.70,53161
10-Apr-24,57.07,58.39,57.07,58.26,118996
09-Apr-24,57.33,57.71,56.88,57.07,335627
08-Apr-24,57.96,58.24,57.25,57.78,270321
05-Apr-24,56.76,58.84,56.76,58.73,786988

*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