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
26/10/2020	-4,81%	-1,35	26,70	27,58	26,47	27,58	62K	17
23/10/2020	-1,41%	-0,40	28,05	29,00	27,99	29,04	2K	26
22/10/2020	4,60%	1,25	28,45	27,20	27,11	28,45	28K	20
21/10/2020	-1,84%	-0,51	27,20	27,33	27,20	27,33	11K	2
19/10/2020	-3,95%	-1,14	27,71	28,85	27,71	28,85	35K	4
16/10/2020	-0,17%	-0,05	28,85	29,04	28,85	29,04	6K	2
15/10/2020	-2,43%	-0,72	28,90	28,75	28,66	28,90	109K	3
14/10/2020	0,68%	0,20	29,62	29,99	29,60	29,99	297	6
13/10/2020	-2,55%	-0,77	29,42	29,46	29,42	29,46	147	5
09/10/2020	4,10%	1,19	30,19	30,50	30,19	30,77	4K	5
07/10/2020	-0,24%	-0,07	29,00	29,00	29,00	29,00	4K	1

06/10/2020	4,38%	1,22	29,07	29,07	29,07	29,07	29K	1
02/10/2020	2,92%	0,79	27,85	27,83	27,83	27,85	83	3
01/10/2020	-18,00%	-5,94	27,06	27,20	27,06	27,20	760	4
30/09/2020	17,86%	5,00	33,00	28,74	28,74	33,00	78K	2
29/09/2020	-2,68%	-0,77	28,00	28,60	28,00	28,60	537	2
24/09/2020	-7,34%	-2,28	28,77	29,00	28,77	29,00	101K	2
18/09/2020	1,37%	0,42	31,05	31,85	31,05	31,85	1K	2
17/09/2020	7,70%	2,19	30,63	29,70	29,70	30,63	603	2
15/09/2020	5,57%	1,50	28,44	28,41	28,41	28,47	8K	15
14/09/2020	0,00%	0,00	26,94	26,94	26,94	26,94	3K	1
11/09/2020	-1,32%	-0,36	26,94	26,87	26,87	27,00	309K	4
10/09/2020	-6,92%	-2,03	27,30	29,30	27,30	29,30	307K	7
09/09/2020	-1,74%	-0,52	29,33	29,33	29,33	29,33	205K	1
08/09/2020	-8,13%	-2,64	29,85	32,07	29,85	32,07	342K	13
04/09/2020	-1,87%	-0,62	32,49	32,55	32,13	32,60	160K	9
03/09/2020	-0,75%	-0,25	33,11	33,11	33,11	33,11	3K	1
02/09/2020	0,00%	0,00	33,36	33,36	33,36	33,36	2K	1
01/09/2020	-5,25%	-1,85	33,36	33,55	33,36	33,55	13K	2
31/08/2020	-2,60%	-0,94	35,21	35,21	35,21	35,28	3K	3
27/08/2020	-4,14%	-1,56	36,15	36,15	36,15	36,15	723	1
24/08/2020	-1,49%	-0,57	37,71	37,71	37,71	37,71	377	1
18/08/2020	0,95%	0,36	38,28	38,28	38,28	38,28	2K	1
17/08/2020	-2,77%	-1,08	37,92	37,59	37,59	37,92	7K	2
14/08/2020	-3,85%	-1,56	39,00	39,00	39,00	39,00	780	1
13/08/2020	-2,62%	-1,09	40,56	40,22	40,22	40,56	20K	2
11/08/2020	-0,12%	-0,05	41,65	41,65	41,65	41,65	1K	1
07/08/2020	0,00%	0,00	41,70	41,70	41,70	41,70	6K	1
04/08/2020	2,66%	1,08	41,70	41,70	41,70	41,70	834	1
03/08/2020	0,74%	0,30	40,62	40,62	40,62	40,62	812	1
31/07/2020	-1,92%	-0,79	40,32	40,68	40,32	40,68	10K	2
30/07/2020	-5,06%	-2,19	41,11	41,11	41,11	41,11	2K	1
29/07/2020	0,23%	0,10	43,30	43,10	43,10	43,30	5K	2
27/07/2020	-0,80%	-0,35	43,20	43,23	43,20	43,23	2K	2
23/07/2020	0,16%	0,07	43,55	43,55	43,55	43,55	435	1
22/07/2020	-4,84%	-2,21	43,48	42,88	42,88	43,48	9K	4
21/07/2020	6,98%	2,98	45,69	44,67	44,67	46,44	458K	35
20/07/2020	-2,35%	-1,03	42,71	43,71	42,71	43,71	3K	2
17/07/2020	-5,79%	-2,69	43,74	45,72	43,74	45,72	31K	5
15/07/2020	4,93%	2,18	46,43	46,43	46,43	46,43	464	1
10/07/2020	0,32%	0,14	44,25	44,25	44,25	44,25	442	1
09/07/2020	-4,73%	-2,19	44,11	44,11	44,11	44,11	2K	1
08/07/2020	-1,49%	-0,70	46,30	46,30	46,30	46,30	463	1
07/07/2020	-2,69%	-1,30	47,00	46,88	46,88	47,10	22K	3
06/07/2020	-0,90%	-0,44	48,30	48,33	48,30	48,33	29K	2
30/06/2020	1,63%	0,78	48,74	48,74	48,74	48,74	9K	1
26/06/2020	-0,68%	-0,33	47,96	48,21	47,96	48,21	2K	2
25/06/2020	-9,13%	-4,85	48,29	48,29	48,29	48,29	19K	2
19/06/2020	-0,47%	-0,25	53,14	53,14	53,14	53,14	21K	1
18/06/2020	2,91%	1,51	53,39	53,39	53,39	53,39	533	1
16/06/2020	11,09%	5,18	51,88	50,27	50,27	51,88	28K	3
12/06/2020	-10,69%	-5,59	46,70	46,70	46,70	46,70	934	1
10/06/2020	-2,44%	-1,31	52,29	52,29	52,29	52,29	21K	1
09/06/2020	-8,38%	-4,90	53,60	51,62	51,62	53,60	42K	4
08/06/2020	14,84%	7,56	58,50	57,88	57,09	58,50	46K	4
05/06/2020	29,62%	11,64	50,94	51,01	50,94	51,01	4K	2
04/06/2020	-0,53%	-0,21	39,30	38,01	38,01	39,30	31K	3
03/06/2020	12,37%	4,35	39,51	38,49	38,49	39,51	4K	2
01/06/2020	1,33%	0,46	35,16	34,53	34,53	35,16	3K	2
29/05/2020	-8,59%	-3,26	34,70	34,70	34,70	34,70	347	1
28/05/2020	-6,73%	-2,74	37,96	37,96	37,96	37,96	15K	1
21/05/2020	-2,75%	-1,15	40,70	40,70	40,70	40,70	407	1
19/05/2020	5,58%	2,21	41,85	42,38	41,85	42,38	33K	4
15/05/2020	1,61%	0,63	39,64	39,64	39,64	39,64	16K	2
14/05/2020	-10,22%	-4,44	39,01	39,01	39,01	39,01	16K	2
11/05/2020	4,45%	1,85	43,45	43,45	43,45	43,45	17K	2
06/05/2020	-8,91%	-4,07	41,60	44,46	41,60	44,46	34K	2
05/05/2020	8,43%	3,55	45,67	45,67	45,67	45,67	18K	3
04/05/2020	-6,40%	-2,88	42,12	42,12	42,12	42,12	2K	1
30/04/2020	0,72%	0,32	45,00	45,00	45,00	45,00	2K	1
29/04/2020	10,65%	4,30	44,68	44,50	44,50	44,68	8K	3
28/04/2020	5,90%	2,25	40,38	40,38	40,38	40,38	4K	1
23/04/2020	6,90%	2,46	38,13	37,59	37,59	38,13	8K	2
22/04/2020	-9,72%	-3,84	35,67	35,67	35,67	35,67	713	1
13/04/2020	-13,70%	-6,27	39,51	39,66	39,51	39,66	3K	3
09/04/2020	48,59%	14,97	45,78	45,78	45,78	45,78	457	1
03/04/2020	-8,87%	-3,00	30,81	30,81	30,81	30,81	308	1
02/04/2020	10,82%	3,30	33,81	31,68	31,68	35,47	42K	5
31/03/2020	1,06%	0,32	30,51	30,33	30,33	30,51	3K	2
27/03/2020	-5,03%	-1,60	30,19	31,21	29,97	31,21	37K	5
26/03/2020	5,83%	1,75	31,79	31,79	31,79	31,79	13K	1
25/03/2020	14,22%	3,74	30,04	27,34	26,84	30,91	74K	15
24/03/2020	4,61%	1,16	26,30	25,70	25,70	26,30	5K	2
23/03/2020	0,52%	0,13	25,14	25,31	25,14	25,31	25K	5
20/03/2020	-7,61%	-2,06	25,01	26,46	25,01	27,28	167K	27
19/03/2020	-13,38%	-4,18	27,07	27,07	27,07	27,07	22K	4
17/03/2020	3,48%	1,05	31,25	30,23	30,23	31,25	25K	6
13/03/2020	8,52%	2,37	30,20	30,20	30,20	30,20	302	1
12/03/2020	-0,68%	-0,19	27,83	27,83	27,83	29,24	9K	3
11/03/2020	-14,55%	-4,77	28,02	32,80	28,02	32,80	100K	19
10/03/2020	-56,25%	-42,16	32,79	32,22	29,90	33,26	182K	38
03/03/2020	2,88%	2,10	74,95	75,90	74,95	77,09	93K	4
02/03/2020	0,55%	0,40	72,85	73,25	72,85	73,25	9K	2
28/02/2020	2,04%	1,45	72,45	67,40	67,40	72,67	71K	5
27/02/2020	-21,20%	-19,10	71,00	72,44	71,00	72,44	36K	3
07/02/2020	4,04%	3,50	90,10	90,10	90,10	90,10	9K	1
04/02/2020	1,17%	1,00	86,60	86,60	86,60	86,60	9K	1
31/01/2020	-7,14%	-6,58	85,60	84,70	84,70	85,60	17K	2
06/01/2020	5,23%	4,58	92,18	92,18	92,18	92,18	9K	1
03/01/2020	6,99%	5,72	87,60	87,60	87,60	87,60	9K	1
27/12/2019	-0,15%	-0,12	81,88	81,88	81,88	81,88	8K	1
26/12/2019	2,50%	2,00	82,00	82,00	82,00	82,00	8K	1
20/12/2019	2,91%	2,26	80,00	80,00	80,00	80,00	8K	1
17/12/2019	-0,58%	-0,45	77,74	77,74	77,74	77,74	62K	1
13/12/2019	0,18%	0,14	78,19	78,19	78,19	78,19	508K	1
12/12/2019	0,80%	0,62	78,05	77,73	77,73	78,60	506K	3
11/12/2019	-6,15%	-5,07	77,43	77,43	77,43	77,43	8K	1
29/11/2019	0,34%	0,28	82,50	82,50	82,50	82,50	8K	1
21/11/2019	2,14%	1,72	82,22	82,22	82,22	82,22	16K	1
19/11/2019	1,39%	1,10	80,50	80,50	80,50	80,50	16K	2
14/11/2019	0,00%	0,00	79,40	79,40	79,40	79,40	16K	1
13/11/2019	-8,74%	-7,60	79,40	79,40	79,40	79,40	8K	1
05/11/2019	3,77%	3,16	87,00	87,00	87,00	87,00	9K	1
01/11/2019	-1,26%	-1,07	83,84	83,84	83,84	83,84	8K	1
24/10/2019	-1,72%	-1,49	84,91	84,91	84,91	84,91	8K	1
23/10/2019	2,61%	2,20	86,40	86,40	86,40	86,40	17K	1
16/10/2019	0,42%	0,35	84,20	84,20	84,20	84,20	8K	1
14/10/2019	-0,18%	-0,15	83,85	83,85	83,85	83,85	8K	1
11/10/2019	-1,52%	-1,30	84,00	84,00	84,00	84,00	8K	1
10/10/2019	-7,04%	-6,46	85,30	85,30	85,30	85,30	26K	2
01/10/2019	-2,99%	-2,83	91,76	91,76	91,76	91,76	9K	1
25/09/2019	-0,89%	-0,85	94,59	94,59	94,59	94,59	463K	2
24/09/2019	-6,43%	-6,56	95,44	95,44	95,44	95,44	76K	1
01/08/2019	-	-	102,00	102,00	102,00	102,00	20K	1

Date,Open,High,Low,Close,Volume
26-Oct-20,27.58,27.58,26.47,26.70,61740
23-Oct-20,29.00,29.04,27.99,28.05,2413
22-Oct-20,27.20,28.45,27.11,28.45,27729
21-Oct-20,27.33,27.33,27.20,27.20,11204
19-Oct-20,28.85,28.85,27.71,27.71,35319
16-Oct-20,29.04,29.04,28.85,28.85,5789
15-Oct-20,28.75,28.90,28.66,28.90,109219
14-Oct-20,29.99,29.99,29.60,29.62,297
13-Oct-20,29.46,29.46,29.42,29.42,147
09-Oct-20,30.50,30.77,30.19,30.19,4347
07-Oct-20,29.00,29.00,29.00,29.00,4350
06-Oct-20,29.07,29.07,29.07,29.07,29070
02-Oct-20,27.83,27.85,27.83,27.85,83
01-Oct-20,27.20,27.20,27.06,27.06,760
30-Sep-20,28.74,33.00,28.74,33.00,77862
29-Sep-20,28.60,28.60,28.00,28.00,537
24-Sep-20,29.00,29.00,28.77,28.77,100697
18-Sep-20,31.85,31.85,31.05,31.05,1266
17-Sep-20,29.70,30.63,29.70,30.63,603
15-Sep-20,28.41,28.47,28.41,28.44,7680
14-Sep-20,26.94,26.94,26.94,26.94,2694
11-Sep-20,26.87,27.00,26.87,26.94,309384
10-Sep-20,29.30,29.30,27.30,27.30,306505
09-Sep-20,29.33,29.33,29.33,29.33,205310
08-Sep-20,32.07,32.07,29.85,29.85,341926
04-Sep-20,32.55,32.60,32.13,32.49,159990
03-Sep-20,33.11,33.11,33.11,33.11,3311
02-Sep-20,33.36,33.36,33.36,33.36,1668
01-Sep-20,33.55,33.55,33.36,33.36,13382
31-Aug-20,35.21,35.28,35.21,35.21,3171
27-Aug-20,36.15,36.15,36.15,36.15,723
24-Aug-20,37.71,37.71,37.71,37.71,377
18-Aug-20,38.28,38.28,38.28,38.28,1531
17-Aug-20,37.59,37.92,37.59,37.92,6815
14-Aug-20,39.00,39.00,39.00,39.00,780
13-Aug-20,40.22,40.56,40.22,40.56,20144
11-Aug-20,41.65,41.65,41.65,41.65,1249
07-Aug-20,41.70,41.70,41.70,41.70,6255
04-Aug-20,41.70,41.70,41.70,41.70,834
03-Aug-20,40.62,40.62,40.62,40.62,812
31-Jul-20,40.68,40.68,40.32,40.32,10486
30-Jul-20,41.11,41.11,41.11,41.11,2055
29-Jul-20,43.10,43.30,43.10,43.30,4761
27-Jul-20,43.23,43.23,43.20,43.20,2160
23-Jul-20,43.55,43.55,43.55,43.55,435
22-Jul-20,42.88,43.48,42.88,43.48,9064
21-Jul-20,44.67,46.44,44.67,45.69,457795
20-Jul-20,43.71,43.71,42.71,42.71,3029
17-Jul-20,45.72,45.72,43.74,43.74,31449
15-Jul-20,46.43,46.43,46.43,46.43,464
10-Jul-20,44.25,44.25,44.25,44.25,442
09-Jul-20,44.11,44.11,44.11,44.11,2205
08-Jul-20,46.30,46.30,46.30,46.30,463
07-Jul-20,46.88,47.10,46.88,47.00,21643
06-Jul-20,48.33,48.33,48.30,48.30,28992
30-Jun-20,48.74,48.74,48.74,48.74,9260
26-Jun-20,48.21,48.21,47.96,47.96,2408
25-Jun-20,48.29,48.29,48.29,48.29,19316
19-Jun-20,53.14,53.14,53.14,53.14,21256
18-Jun-20,53.39,53.39,53.39,53.39,533
16-Jun-20,50.27,51.88,50.27,51.88,27890
12-Jun-20,46.70,46.70,46.70,46.70,934
10-Jun-20,52.29,52.29,52.29,52.29,20916
09-Jun-20,51.62,53.60,51.62,53.60,42088
08-Jun-20,57.88,58.50,57.09,58.50,46002
05-Jun-20,51.01,51.01,50.94,50.94,4078
04-Jun-20,38.01,39.30,38.01,39.30,30953
03-Jun-20,38.49,39.51,38.49,39.51,4244
01-Jun-20,34.53,35.16,34.53,35.16,3484
29-May-20,34.70,34.70,34.70,34.70,347
28-May-20,37.96,37.96,37.96,37.96,15184
21-May-20,40.70,40.70,40.70,40.70,407
19-May-20,42.38,42.38,41.85,41.85,32855
15-May-20,39.64,39.64,39.64,39.64,15856
14-May-20,39.01,39.01,39.01,39.01,15604
11-May-20,43.45,43.45,43.45,43.45,17380
06-May-20,44.46,44.46,41.60,41.60,34424
05-May-20,45.67,45.67,45.67,45.67,18268
04-May-20,42.12,42.12,42.12,42.12,1684
30-Apr-20,45.00,45.00,45.00,45.00,1800
29-Apr-20,44.50,44.68,44.50,44.68,8471
28-Apr-20,40.38,40.38,40.38,40.38,4038
23-Apr-20,37.59,38.13,37.59,38.13,7572
22-Apr-20,35.67,35.67,35.67,35.67,713
13-Apr-20,39.66,39.66,39.51,39.51,2771
09-Apr-20,45.78,45.78,45.78,45.78,457
03-Apr-20,30.81,30.81,30.81,30.81,308
02-Apr-20,31.68,35.47,31.68,33.81,42225
31-Mar-20,30.33,30.51,30.33,30.51,3338
27-Mar-20,31.21,31.21,29.97,30.19,36548
26-Mar-20,31.79,31.79,31.79,31.79,12716
25-Mar-20,27.34,30.91,26.84,30.04,74396
24-Mar-20,25.70,26.30,25.70,26.30,4680
23-Mar-20,25.31,25.31,25.14,25.14,25210
20-Mar-20,26.46,27.28,25.01,25.01,167338
19-Mar-20,27.07,27.07,27.07,27.07,21656
17-Mar-20,30.23,31.25,30.23,31.25,24592
13-Mar-20,30.20,30.20,30.20,30.20,302
12-Mar-20,27.83,29.24,27.83,27.83,8919
11-Mar-20,32.80,32.80,28.02,28.02,99949
10-Mar-20,32.22,33.26,29.90,32.79,182140
03-Mar-20,75.90,77.09,74.95,74.95,92513
02-Mar-20,73.25,73.25,72.85,72.85,8782
28-Feb-20,67.40,72.67,67.40,72.45,70540
27-Feb-20,72.44,72.44,71.00,71.00,36076
07-Feb-20,90.10,90.10,90.10,90.10,9010
04-Feb-20,86.60,86.60,86.60,86.60,8660
31-Jan-20,84.70,85.60,84.70,85.60,17030
06-Jan-20,92.18,92.18,92.18,92.18,9218
03-Jan-20,87.60,87.60,87.60,87.60,8760
27-Dec-19,81.88,81.88,81.88,81.88,8188
26-Dec-19,82.00,82.00,82.00,82.00,8200
20-Dec-19,80.00,80.00,80.00,80.00,8000
17-Dec-19,77.74,77.74,77.74,77.74,62192
13-Dec-19,78.19,78.19,78.19,78.19,508235
12-Dec-19,77.73,78.60,77.73,78.05,506388
11-Dec-19,77.43,77.43,77.43,77.43,7743
29-Nov-19,82.50,82.50,82.50,82.50,8250
21-Nov-19,82.22,82.22,82.22,82.22,16444
19-Nov-19,80.50,80.50,80.50,80.50,16100
14-Nov-19,79.40,79.40,79.40,79.40,15880
13-Nov-19,79.40,79.40,79.40,79.40,7940
05-Nov-19,87.00,87.00,87.00,87.00,8700
01-Nov-19,83.84,83.84,83.84,83.84,8384
24-Oct-19,84.91,84.91,84.91,84.91,8491
23-Oct-19,86.40,86.40,86.40,86.40,17280
16-Oct-19,84.20,84.20,84.20,84.20,8420
14-Oct-19,83.85,83.85,83.85,83.85,8385
11-Oct-19,84.00,84.00,84.00,84.00,8400
10-Oct-19,85.30,85.30,85.30,85.30,25590
01-Oct-19,91.76,91.76,91.76,91.76,9176
25-Sep-19,94.59,94.59,94.59,94.59,463491
24-Sep-19,95.44,95.44,95.44,95.44,76352
01-Aug-19,102.00,102.00,102.00,102.00,20400

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...