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
20/09/2021	-6,13%	-4,37	66,97	71,34	66,97	71,34	7K	5
17/09/2021	-0,10%	-0,07	71,34	71,41	71,26	73,20	7K	39
16/09/2021	-1,44%	-1,04	71,41	72,45	71,41	72,63	278K	22
15/09/2021	4,95%	3,42	72,45	71,92	70,35	73,71	1M	71
14/09/2021	-0,72%	-0,50	69,03	69,03	69,03	69,03	10K	1
13/09/2021	5,38%	3,55	69,53	68,50	68,50	69,74	60K	10
10/09/2021	1,57%	1,02	65,98	65,40	65,40	65,98	211K	4
09/09/2021	-3,12%	-2,09	64,96	65,59	64,96	65,59	8K	2
03/09/2021	-2,30%	-1,58	67,05	68,53	64,35	69,02	456K	40
02/09/2021	3,39%	2,25	68,63	67,83	67,83	69,01	86K	12
31/08/2021	0,80%	0,53	66,38	66,38	66,38	66,38	13K	1

30/08/2021	-0,50%	-0,33	65,85	66,85	65,85	67,16	127K	22
27/08/2021	3,76%	2,40	66,18	65,98	65,98	67,00	31K	12
26/08/2021	-0,65%	-0,42	63,78	64,30	63,78	64,30	577K	6
25/08/2021	0,08%	0,05	64,20	64,15	63,65	64,81	651K	13
24/08/2021	2,28%	1,43	64,15	63,41	63,41	65,35	115K	13
23/08/2021	6,25%	3,69	62,72	60,15	60,15	63,44	104K	26
20/08/2021	-1,32%	-0,79	59,03	59,82	58,89	59,82	80K	15
19/08/2021	-7,36%	-4,75	59,82	62,15	59,40	62,15	142K	45
18/08/2021	1,61%	1,02	64,57	65,23	64,57	65,23	85K	5
17/08/2021	-3,10%	-2,03	63,55	65,21	63,33	65,21	29K	8
16/08/2021	-3,22%	-2,18	65,58	66,11	64,62	66,11	13K	12
13/08/2021	-3,89%	-2,74	67,76	70,15	67,76	70,44	12K	14
12/08/2021	1,44%	1,00	70,50	69,45	69,45	70,50	15K	8
11/08/2021	1,92%	1,31	69,50	69,10	69,10	69,50	7K	2
10/08/2021	1,19%	0,80	68,19	67,62	67,62	68,33	77K	6
09/08/2021	-3,70%	-2,59	67,39	68,18	67,39	68,18	111K	3
06/08/2021	2,50%	1,71	69,98	69,09	69,09	69,98	348	3
05/08/2021	-0,15%	-0,10	68,27	66,69	66,69	69,17	31K	5
03/08/2021	2,04%	1,37	68,37	68,20	68,20	68,37	27K	3
02/08/2021	-1,76%	-1,20	67,00	67,00	67,00	67,63	1K	4
30/07/2021	-0,47%	-0,32	68,20	67,83	67,11	68,20	119K	8
29/07/2021	-1,08%	-0,75	68,52	68,52	68,52	68,52	14K	1
28/07/2021	2,77%	1,87	69,27	67,40	67,40	69,51	12K	6
27/07/2021	-3,51%	-2,45	67,40	68,61	67,40	68,61	4K	4
26/07/2021	0,30%	0,21	69,85	70,07	69,85	70,66	75K	6
23/07/2021	-1,87%	-1,33	69,64	68,64	68,61	69,64	92K	7
22/07/2021	0,37%	0,26	70,97	70,71	69,53	71,11	4K	6
21/07/2021	6,23%	4,15	70,71	67,98	67,98	71,25	790K	29
20/07/2021	2,76%	1,79	66,56	66,87	66,56	67,17	37K	4
19/07/2021	-2,51%	-1,67	64,77	65,00	62,50	65,00	131K	19
16/07/2021	-4,40%	-3,06	66,44	70,55	66,44	70,55	336K	37
15/07/2021	-1,21%	-0,85	69,50	69,96	69,50	71,57	675K	23
14/07/2021	-9,99%	-7,81	70,35	76,96	70,32	76,96	866K	32
13/07/2021	-0,29%	-0,23	78,16	76,96	76,96	78,16	64K	6
12/07/2021	1,02%	0,79	78,39	77,60	77,59	78,39	274K	21
08/07/2021	-0,31%	-0,24	77,60	74,96	74,96	78,26	802K	31
07/07/2021	-2,27%	-1,81	77,84	80,80	76,90	80,80	18K	17
06/07/2021	-3,63%	-3,00	79,65	82,65	79,31	83,76	371K	25
02/07/2021	0,11%	0,09	82,65	81,85	81,70	82,85	711K	23
01/07/2021	6,39%	4,96	82,56	81,76	81,52	82,80	99K	16
30/06/2021	0,34%	0,26	77,60	77,51	77,51	78,96	766K	103
29/06/2021	0,42%	0,32	77,34	77,50	77,34	77,50	19K	5
28/06/2021	-5,43%	-4,42	77,02	80,88	77,00	80,88	15K	8
25/06/2021	4,84%	3,76	81,44	79,00	79,00	81,44	99K	10
24/06/2021	0,10%	0,08	77,68	77,04	76,88	78,00	22K	10
23/06/2021	4,88%	3,61	77,60	73,99	73,99	77,98	92K	12
22/06/2021	4,01%	2,85	73,99	73,99	73,66	74,83	173K	31
18/06/2021	-6,39%	-4,86	71,14	70,39	70,21	71,89	549K	91
17/06/2021	-1,30%	-1,00	76,00	76,06	76,00	76,96	122K	7
16/06/2021	4,34%	3,20	77,00	74,52	73,67	77,00	122K	18
15/06/2021	0,12%	0,09	73,80	74,00	73,01	74,50	9K	5
14/06/2021	0,77%	0,56	73,71	74,41	73,71	74,60	11K	5
11/06/2021	1,16%	0,84	73,15	73,15	73,15	73,15	292	1
10/06/2021	-0,58%	-0,42	72,31	72,52	72,31	72,73	434	4
09/06/2021	-1,02%	-0,75	72,73	73,85	72,73	73,85	48K	8
08/06/2021	0,00%	0,00	73,48	73,48	73,48	73,48	73	1
07/06/2021	0,69%	0,50	73,48	74,85	73,48	74,85	6K	7
04/06/2021	-2,43%	-1,82	72,98	75,16	72,55	75,16	185K	14
02/06/2021	2,26%	1,65	74,80	74,05	73,36	75,65	949K	55
01/06/2021	10,95%	7,22	73,15	68,04	68,04	73,15	718K	59
31/05/2021	-3,10%	-2,11	65,93	66,53	65,93	66,53	36K	3
28/05/2021	-0,12%	-0,08	68,04	67,50	67,50	69,73	105K	258
27/05/2021	1,41%	0,95	68,12	68,52	68,12	69,00	30K	10
26/05/2021	2,02%	1,33	67,17	65,74	65,74	67,17	12K	16
25/05/2021	-2,68%	-1,81	65,84	67,48	65,74	67,48	23K	23
24/05/2021	0,56%	0,38	67,65	68,00	67,65	68,04	50K	9
21/05/2021	2,00%	1,32	67,27	67,60	66,97	67,80	272K	22
20/05/2021	-1,29%	-0,86	65,95	65,71	65,00	66,05	9K	4
19/05/2021	-2,62%	-1,80	66,81	66,42	66,06	67,22	110K	6
18/05/2021	-0,09%	-0,06	68,61	69,65	68,60	69,90	12K	4
17/05/2021	4,05%	2,67	68,67	66,08	66,08	69,40	52K	23
14/05/2021	5,89%	3,67	66,00	63,80	63,80	66,80	19K	17
13/05/2021	-5,56%	-3,67	62,33	65,55	62,33	65,55	63K	47
12/05/2021	2,72%	1,75	66,00	65,05	65,05	69,38	129K	31
11/05/2021	-8,33%	-5,84	64,25	67,45	64,05	67,45	247K	49
10/05/2021	-2,30%	-1,65	70,09	71,90	70,09	73,00	73K	35
07/05/2021	1,76%	1,24	71,74	69,66	68,40	71,74	219K	41
06/05/2021	-2,69%	-1,95	70,50	72,00	68,92	72,20	300K	18
05/05/2021	4,33%	3,01	72,45	72,20	71,70	73,55	456K	17
04/05/2021	-1,78%	-1,26	69,44	71,00	68,90	71,85	109K	9
03/05/2021	2,46%	1,70	70,70	69,05	69,05	70,70	25K	23
30/04/2021	-0,79%	-0,55	69,00	68,50	67,85	70,90	483K	79
29/04/2021	-1,42%	-1,00	69,55	71,06	69,55	72,15	565K	18
28/04/2021	3,22%	2,20	70,55	69,00	69,00	70,60	66K	17
27/04/2021	0,81%	0,55	68,35	67,80	67,80	68,95	31K	16
26/04/2021	-0,44%	-0,30	67,80	68,10	67,80	68,45	33K	7
23/04/2021	3,26%	2,15	68,10	65,64	65,30	68,10	160K	27
22/04/2021	1,77%	1,15	65,95	68,00	65,95	68,40	120K	25
20/04/2021	-5,33%	-3,65	64,80	68,45	63,70	68,45	195K	45
19/04/2021	0,66%	0,45	68,45	69,40	67,50	69,40	90K	7
16/04/2021	-2,72%	-1,90	68,00	70,70	68,00	70,70	82K	22
15/04/2021	-4,38%	-3,20	69,90	74,99	69,35	74,99	157K	33
14/04/2021	5,48%	3,80	73,10	71,00	71,00	73,99	97K	24
13/04/2021	1,17%	0,80	69,30	70,44	68,80	70,44	138K	16
12/04/2021	-1,72%	-1,20	68,50	70,10	68,50	70,44	26K	15
09/04/2021	1,31%	0,90	69,70	69,25	68,65	70,35	41K	21
08/04/2021	-4,18%	-3,00	68,80	70,60	67,75	70,60	52K	44
07/04/2021	1,13%	0,80	71,80	70,50	70,00	71,80	30K	19
06/04/2021	-1,95%	-1,41	71,00	72,41	70,90	73,80	307K	46
05/04/2021	-6,93%	-5,39	72,41	72,10	71,17	73,35	464K	67
01/04/2021	3,05%	2,30	77,80	76,00	75,37	79,00	38K	22
31/03/2021	-3,82%	-3,00	75,50	78,50	75,50	78,50	150K	15
30/03/2021	2,41%	1,85	78,50	76,90	76,90	79,30	230K	22
29/03/2021	-2,85%	-2,25	76,65	79,00	76,65	79,00	1K	4
26/03/2021	5,76%	4,30	78,90	78,00	77,70	78,90	85K	8
25/03/2021	-1,97%	-1,50	74,60	73,00	73,00	74,70	193K	18
24/03/2021	4,25%	3,10	76,10	76,25	76,00	77,75	2K	9
23/03/2021	-4,58%	-3,50	73,00	72,79	72,79	74,35	153K	23
22/03/2021	-1,86%	-1,45	76,50	77,25	76,41	77,45	18K	7
19/03/2021	5,12%	3,80	77,95	74,15	74,15	78,05	45K	14
18/03/2021	-8,57%	-6,95	74,15	78,85	74,05	78,85	191K	26
17/03/2021	2,12%	1,68	81,10	79,65	79,65	81,15	50K	10
16/03/2021	-3,79%	-3,13	79,42	79,61	77,80	80,29	120K	38
15/03/2021	-3,34%	-2,85	82,55	83,90	81,45	83,90	35K	21
12/03/2021	-1,16%	-1,00	85,40	86,38	85,26	86,91	139K	8
11/03/2021	3,60%	3,00	86,40	86,00	85,70	88,65	176K	24
10/03/2021	0,48%	0,40	83,40	82,90	82,30	83,95	23K	9
09/03/2021	-4,84%	-4,22	83,00	87,20	83,00	87,20	120K	31
08/03/2021	-2,00%	-1,78	87,22	90,84	87,05	91,83	464K	40
05/03/2021	4,22%	3,60	89,00	89,50	87,18	91,91	263K	34
04/03/2021	4,98%	4,05	85,40	82,00	82,00	85,50	997K	42
03/03/2021	1,94%	1,55	81,35	81,50	80,76	84,05	257K	22
02/03/2021	-	-	79,80	79,31	77,55	81,35	136K	19

Date,Open,High,Low,Close,Volume
20-Sep-21,71.34,71.34,66.97,66.97,7148
17-Sep-21,71.41,73.20,71.26,71.34,7141
16-Sep-21,72.45,72.63,71.41,71.41,278203
15-Sep-21,71.92,73.71,70.35,72.45,1387589
14-Sep-21,69.03,69.03,69.03,69.03,10354
13-Sep-21,68.50,69.74,68.50,69.53,59864
10-Sep-21,65.40,65.98,65.40,65.98,210907
09-Sep-21,65.59,65.59,64.96,64.96,8463
03-Sep-21,68.53,69.02,64.35,67.05,455785
02-Sep-21,67.83,69.01,67.83,68.63,86292
31-Aug-21,66.38,66.38,66.38,66.38,13276
30-Aug-21,66.85,67.16,65.85,65.85,126847
27-Aug-21,65.98,67.00,65.98,66.18,30862
26-Aug-21,64.30,64.30,63.78,63.78,577123
25-Aug-21,64.15,64.81,63.65,64.20,650740
24-Aug-21,63.41,65.35,63.41,64.15,115145
23-Aug-21,60.15,63.44,60.15,62.72,104219
20-Aug-21,59.82,59.82,58.89,59.03,80159
19-Aug-21,62.15,62.15,59.40,59.82,142294
18-Aug-21,65.23,65.23,64.57,64.57,85499
17-Aug-21,65.21,65.21,63.33,63.55,28538
16-Aug-21,66.11,66.11,64.62,65.58,13010
13-Aug-21,70.15,70.44,67.76,67.76,11670
12-Aug-21,69.45,70.50,69.45,70.50,14815
11-Aug-21,69.10,69.50,69.10,69.50,6979
10-Aug-21,67.62,68.33,67.62,68.19,76520
09-Aug-21,68.18,68.18,67.39,67.39,110568
06-Aug-21,69.09,69.98,69.09,69.98,348
05-Aug-21,66.69,69.17,66.69,68.27,31341
03-Aug-21,68.20,68.37,68.20,68.37,27434
02-Aug-21,67.00,67.63,67.00,67.00,1211
30-Jul-21,67.83,68.20,67.11,68.20,119384
29-Jul-21,68.52,68.52,68.52,68.52,13704
28-Jul-21,67.40,69.51,67.40,69.27,11945
27-Jul-21,68.61,68.61,67.40,67.40,3699
26-Jul-21,70.07,70.66,69.85,69.85,75391
23-Jul-21,68.64,69.64,68.61,69.64,92441
22-Jul-21,70.71,71.11,69.53,70.97,4426
21-Jul-21,67.98,71.25,67.98,70.71,789916
20-Jul-21,66.87,67.17,66.56,66.56,36972
19-Jul-21,65.00,65.00,62.50,64.77,131097
16-Jul-21,70.55,70.55,66.44,66.44,336112
15-Jul-21,69.96,71.57,69.50,69.50,674690
14-Jul-21,76.96,76.96,70.32,70.35,865976
13-Jul-21,76.96,78.16,76.96,78.16,63835
12-Jul-21,77.60,78.39,77.59,78.39,273665
08-Jul-21,74.96,78.26,74.96,77.60,801776
07-Jul-21,80.80,80.80,76.90,77.84,17775
06-Jul-21,82.65,83.76,79.31,79.65,371281
02-Jul-21,81.85,82.85,81.70,82.65,711167
01-Jul-21,81.76,82.80,81.52,82.56,99082
30-Jun-21,77.51,78.96,77.51,77.60,766306
29-Jun-21,77.50,77.50,77.34,77.34,18909
28-Jun-21,80.88,80.88,77.00,77.02,15358
25-Jun-21,79.00,81.44,79.00,81.44,99071
24-Jun-21,77.04,78.00,76.88,77.68,22019
23-Jun-21,73.99,77.98,73.99,77.60,92144
22-Jun-21,73.99,74.83,73.66,73.99,172849
18-Jun-21,70.39,71.89,70.21,71.14,549332
17-Jun-21,76.06,76.96,76.00,76.00,122095
16-Jun-21,74.52,77.00,73.67,77.00,122033
15-Jun-21,74.00,74.50,73.01,73.80,9045
14-Jun-21,74.41,74.60,73.71,73.71,10806
11-Jun-21,73.15,73.15,73.15,73.15,292
10-Jun-21,72.52,72.73,72.31,72.31,434
09-Jun-21,73.85,73.85,72.73,72.73,47505
08-Jun-21,73.48,73.48,73.48,73.48,73
07-Jun-21,74.85,74.85,73.48,73.48,5597
04-Jun-21,75.16,75.16,72.55,72.98,185379
02-Jun-21,74.05,75.65,73.36,74.80,948840
01-Jun-21,68.04,73.15,68.04,73.15,717832
31-May-21,66.53,66.53,65.93,65.93,36018
28-May-21,67.50,69.73,67.50,68.04,104955
27-May-21,68.52,69.00,68.12,68.12,29609
26-May-21,65.74,67.17,65.74,67.17,12475
25-May-21,67.48,67.48,65.74,65.84,23103
24-May-21,68.00,68.04,67.65,67.65,50113
21-May-21,67.60,67.80,66.97,67.27,271996
20-May-21,65.71,66.05,65.00,65.95,8834
19-May-21,66.42,67.22,66.06,66.81,110288
18-May-21,69.65,69.90,68.60,68.61,11769
17-May-21,66.08,69.40,66.08,68.67,51663
14-May-21,63.80,66.80,63.80,66.00,18609
13-May-21,65.55,65.55,62.33,62.33,62788
12-May-21,65.05,69.38,65.05,66.00,129499
11-May-21,67.45,67.45,64.05,64.25,247155
10-May-21,71.90,73.00,70.09,70.09,73011
07-May-21,69.66,71.74,68.40,71.74,219277
06-May-21,72.00,72.20,68.92,70.50,299609
05-May-21,72.20,73.55,71.70,72.45,456488
04-May-21,71.00,71.85,68.90,69.44,109402
03-May-21,69.05,70.70,69.05,70.70,25240
30-Apr-21,68.50,70.90,67.85,69.00,483104
29-Apr-21,71.06,72.15,69.55,69.55,564634
28-Apr-21,69.00,70.60,69.00,70.55,66416
27-Apr-21,67.80,68.95,67.80,68.35,31424
26-Apr-21,68.10,68.45,67.80,67.80,32713
23-Apr-21,65.64,68.10,65.30,68.10,160265
22-Apr-21,68.00,68.40,65.95,65.95,119683
20-Apr-21,68.45,68.45,63.70,64.80,195341
19-Apr-21,69.40,69.40,67.50,68.45,90232
16-Apr-21,70.70,70.70,68.00,68.00,82261
15-Apr-21,74.99,74.99,69.35,69.90,156723
14-Apr-21,71.00,73.99,71.00,73.10,97329
13-Apr-21,70.44,70.44,68.80,69.30,137689
12-Apr-21,70.10,70.44,68.50,68.50,25590
09-Apr-21,69.25,70.35,68.65,69.70,40973
08-Apr-21,70.60,70.60,67.75,68.80,51887
07-Apr-21,70.50,71.80,70.00,71.80,30337
06-Apr-21,72.41,73.80,70.90,71.00,307490
05-Apr-21,72.10,73.35,71.17,72.41,464404
01-Apr-21,76.00,79.00,75.37,77.80,38132
31-Mar-21,78.50,78.50,75.50,75.50,150458
30-Mar-21,76.90,79.30,76.90,78.50,229732
29-Mar-21,79.00,79.00,76.65,76.65,1155
26-Mar-21,78.00,78.90,77.70,78.90,84959
25-Mar-21,73.00,74.70,73.00,74.60,192692
24-Mar-21,76.25,77.75,76.00,76.10,1756
23-Mar-21,72.79,74.35,72.79,73.00,153093
22-Mar-21,77.25,77.45,76.41,76.50,17533
19-Mar-21,74.15,78.05,74.15,77.95,44821
18-Mar-21,78.85,78.85,74.05,74.15,191141
17-Mar-21,79.65,81.15,79.65,81.10,49868
16-Mar-21,79.61,80.29,77.80,79.42,119730
15-Mar-21,83.90,83.90,81.45,82.55,34938
12-Mar-21,86.38,86.91,85.26,85.40,139247
11-Mar-21,86.00,88.65,85.70,86.40,176305
10-Mar-21,82.90,83.95,82.30,83.40,22753
09-Mar-21,87.20,87.20,83.00,83.00,119928
08-Mar-21,90.84,91.83,87.05,87.22,463973
05-Mar-21,89.50,91.91,87.18,89.00,262870
04-Mar-21,82.00,85.50,82.00,85.40,996894
03-Mar-21,81.50,84.05,80.76,81.35,256779
02-Mar-21,79.31,81.35,77.55,79.80,136073

*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: OXYP34

cotações, gráficos e mais...