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
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	3,30%	2,55	79,80	79,31	77,55	81,35	136K	19
01/03/2021	3,62%	2,70	77,25	78,75	76,97	78,80	6K	8
26/02/2021	0,13%	0,10	74,55	70,84	70,22	74,55	57K	15
25/02/2021	-3,31%	-2,55	74,45	78,08	73,60	78,08	107K	24
24/02/2021	8,37%	5,95	77,00	71,71	71,06	77,20	92K	21
23/02/2021	-2,30%	-1,67	71,05	72,72	69,44	72,72	9K	20
22/02/2021	5,10%	3,53	72,72	71,55	71,55	74,95	198K	10
19/02/2021	-1,86%	-1,31	69,19	68,91	67,99	69,19	172K	10
18/02/2021	-2,30%	-1,66	70,50	71,42	70,50	71,79	24K	4
17/02/2021	5,78%	3,94	72,16	69,69	69,69	72,55	98K	24
12/02/2021	1,90%	1,27	68,22	66,70	66,00	68,56	114K	18
11/02/2021	-2,76%	-1,90	66,95	68,99	65,80	68,99	59K	10
10/02/2021	2,00%	1,35	68,85	67,75	66,66	68,99	163K	22
09/02/2021	-0,98%	-0,67	67,50	70,99	66,30	70,99	46K	16
08/02/2021	13,31%	8,01	68,17	61,74	61,74	68,34	108K	43
05/02/2021	-0,38%	-0,23	60,16	60,84	59,90	61,09	666K	35
04/02/2021	2,36%	1,39	60,39	59,51	59,24	60,74	648K	46
03/02/2021	4,24%	2,40	59,00	56,00	55,80	59,30	31K	19
02/02/2021	1,00%	0,56	56,60	57,47	56,59	57,47	91K	6
01/02/2021	3,09%	1,68	56,04	54,95	54,64	56,04	45K	6
29/01/2021	-3,41%	-1,92	54,36	57,15	54,36	57,45	6K	14
28/01/2021	-1,09%	-0,62	56,28	56,17	55,50	56,90	27K	9
27/01/2021	4,02%	2,20	56,90	54,26	53,20	58,45	686K	27
26/01/2021	-6,91%	-4,06	54,70	61,00	54,64	61,00	725K	26
22/01/2021	1,08%	0,63	58,76	55,76	55,70	58,80	1M	139
21/01/2021	-4,39%	-2,67	58,13	60,50	58,01	60,50	730K	56
20/01/2021	-2,27%	-1,41	60,80	62,20	60,30	62,20	67K	15
19/01/2021	3,94%	2,36	62,21	60,74	60,60	63,08	1M	43
15/01/2021	-5,00%	-3,15	59,85	62,74	59,85	62,95	868K	25
14/01/2021	5,97%	3,55	63,00	58,74	58,74	63,80	2M	30
13/01/2021	-1,56%	-0,94	59,45	60,24	59,31	60,45	21K	14
12/01/2021	8,99%	4,98	60,39	56,00	56,00	61,25	3M	92
11/01/2021	1,60%	0,87	55,41	54,00	53,20	55,41	27K	14
08/01/2021	-2,59%	-1,45	54,54	55,80	54,00	56,11	24K	14
07/01/2021	5,44%	2,89	55,99	53,62	53,50	56,79	714K	31
06/01/2021	4,10%	2,09	53,10	53,68	52,55	53,68	1M	58
05/01/2021	10,96%	5,04	51,01	46,58	46,58	52,20	84K	60
04/01/2021	-0,69%	-0,32	45,97	45,80	45,55	46,57	1M	190
30/12/2020	4,09%	1,82	46,29	45,27	44,90	46,50	746K	11
29/12/2020	-3,01%	-1,38	44,47	46,20	44,46	46,20	111K	12
28/12/2020	-1,97%	-0,92	45,85	46,62	45,60	47,43	438K	38
23/12/2020	6,13%	2,70	46,77	44,15	44,03	47,84	729K	41
22/12/2020	-2,50%	-1,13	44,07	44,71	44,07	45,04	6K	13
21/12/2020	-4,54%	-2,15	45,20	43,61	43,22	46,17	194K	34
18/12/2020	-2,45%	-1,19	47,35	49,04	47,34	49,04	195K	11
17/12/2020	-1,86%	-0,92	48,54	50,15	48,54	50,52	121K	27
16/12/2020	-1,90%	-0,96	49,46	50,94	49,34	51,04	259K	33
15/12/2020	2,75%	1,35	50,42	49,57	48,61	50,76	288K	31
14/12/2020	-6,64%	-3,49	49,07	53,81	49,07	54,15	262K	42
11/12/2020	-1,76%	-0,94	52,56	53,50	52,56	53,84	4K	9
10/12/2020	8,08%	4,00	53,50	50,00	49,82	54,32	60K	43
09/12/2020	1,23%	0,60	49,50	51,47	49,47	51,47	81K	13
08/12/2020	5,14%	2,39	48,90	46,51	45,90	49,00	351K	37
07/12/2020	-1,36%	-0,64	46,51	46,69	46,12	47,01	49K	11
04/12/2020	10,40%	4,44	47,15	45,00	44,88	47,15	94K	23
03/12/2020	2,05%	0,86	42,71	41,39	40,93	42,71	5K	10
02/12/2020	-	-	41,85	39,31	38,64	42,80	76K	39

Date,Open,High,Low,Close,Volume
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
01-Mar-21,78.75,78.80,76.97,77.25,6057
26-Feb-21,70.84,74.55,70.22,74.55,56560
25-Feb-21,78.08,78.08,73.60,74.45,107038
24-Feb-21,71.71,77.20,71.06,77.00,91829
23-Feb-21,72.72,72.72,69.44,71.05,8919
22-Feb-21,71.55,74.95,71.55,72.72,197712
19-Feb-21,68.91,69.19,67.99,69.19,172171
18-Feb-21,71.42,71.79,70.50,70.50,23954
17-Feb-21,69.69,72.55,69.69,72.16,97931
12-Feb-21,66.70,68.56,66.00,68.22,114385
11-Feb-21,68.99,68.99,65.80,66.95,59275
10-Feb-21,67.75,68.99,66.66,68.85,163396
09-Feb-21,70.99,70.99,66.30,67.50,46320
08-Feb-21,61.74,68.34,61.74,68.17,108437
05-Feb-21,60.84,61.09,59.90,60.16,666288
04-Feb-21,59.51,60.74,59.24,60.39,647803
03-Feb-21,56.00,59.30,55.80,59.00,30918
02-Feb-21,57.47,57.47,56.59,56.60,91130
01-Feb-21,54.95,56.04,54.64,56.04,44617
29-Jan-21,57.15,57.45,54.36,54.36,5932
28-Jan-21,56.17,56.90,55.50,56.28,26653
27-Jan-21,54.26,58.45,53.20,56.90,685621
26-Jan-21,61.00,61.00,54.64,54.70,725087
22-Jan-21,55.76,58.80,55.70,58.76,1079462
21-Jan-21,60.50,60.50,58.01,58.13,730138
20-Jan-21,62.20,62.20,60.30,60.80,67150
19-Jan-21,60.74,63.08,60.60,62.21,1069903
15-Jan-21,62.74,62.95,59.85,59.85,867915
14-Jan-21,58.74,63.80,58.74,63.00,1851553
13-Jan-21,60.24,60.45,59.31,59.45,20557
12-Jan-21,56.00,61.25,56.00,60.39,2711553
11-Jan-21,54.00,55.41,53.20,55.41,26888
08-Jan-21,55.80,56.11,54.00,54.54,23775
07-Jan-21,53.62,56.79,53.50,55.99,713720
06-Jan-21,53.68,53.68,52.55,53.10,1087534
05-Jan-21,46.58,52.20,46.58,51.01,84250
04-Jan-21,45.80,46.57,45.55,45.97,1392042
30-Dec-20,45.27,46.50,44.90,46.29,745502
29-Dec-20,46.20,46.20,44.46,44.47,111413
28-Dec-20,46.62,47.43,45.60,45.85,437962
23-Dec-20,44.15,47.84,44.03,46.77,728584
22-Dec-20,44.71,45.04,44.07,44.07,6082
21-Dec-20,43.61,46.17,43.22,45.20,194090
18-Dec-20,49.04,49.04,47.34,47.35,195440
17-Dec-20,50.15,50.52,48.54,48.54,121126
16-Dec-20,50.94,51.04,49.34,49.46,258629
15-Dec-20,49.57,50.76,48.61,50.42,287613
14-Dec-20,53.81,54.15,49.07,49.07,261849
11-Dec-20,53.50,53.84,52.56,52.56,3800
10-Dec-20,50.00,54.32,49.82,53.50,59633
09-Dec-20,51.47,51.47,49.47,49.50,81114
08-Dec-20,46.51,49.00,45.90,48.90,350568
07-Dec-20,46.69,47.01,46.12,46.51,48913
04-Dec-20,45.00,47.15,44.88,47.15,94058
03-Dec-20,41.39,42.71,40.93,42.71,4922
02-Dec-20,39.31,42.80,38.64,41.85,76238

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: OXYP34

cotações, gráficos e mais...