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
02/09/2026	-0,50%	-0,26	52,04	52,83	51,54	52,83	82K	20
01/09/2026	1,08%	0,56	52,30	52,31	51,49	52,36	87K	27
31/08/2026	1,25%	0,64	51,74	52,01	51,31	52,28	3K	9
28/08/2026	0,27%	0,14	51,10	51,24	50,90	51,28	49K	21
27/08/2026	1,23%	0,62	50,96	50,85	49,93	51,19	184K	20
26/08/2026	-0,22%	-0,11	50,34	50,10	49,50	50,69	6K	15
25/08/2026	-2,42%	-1,25	50,45	52,22	50,15	52,22	131K	25
24/08/2026	-1,75%	-0,92	51,70	51,96	51,59	52,14	53K	5
21/08/2026	-1,16%	-0,62	52,62	52,17	52,17	53,29	406K	32
20/08/2026	3,26%	1,68	53,24	52,69	52,69	53,67	71K	29
19/08/2026	-0,77%	-0,40	51,56	52,10	51,37	52,10	135K	25
18/08/2026	1,66%	0,85	51,96	50,08	50,08	52,09	625K	47
17/08/2026	0,93%	0,47	51,11	50,98	50,36	51,18	83K	29
14/08/2026	1,56%	0,78	50,64	50,20	50,20	51,16	483K	63
13/08/2026	-1,19%	-0,60	49,86	49,99	49,67	50,20	284K	18
12/08/2026	-0,38%	-0,19	50,46	51,16	50,16	51,16	109K	19
11/08/2026	1,48%	0,74	50,65	49,75	49,67	51,29	308K	47
10/08/2026	5,27%	2,50	49,91	46,46	46,46	50,01	530K	48
07/08/2026	-1,13%	-0,54	47,41	46,95	46,90	47,83	105K	18
06/08/2026	4,19%	1,93	47,95	45,11	45,11	48,69	375K	46
05/08/2026	-2,23%	-1,05	46,02	46,21	46,01	47,23	9K	17
04/08/2026	0,15%	0,07	47,07	46,90	46,76	47,27	35K	19
03/08/2026	-2,14%	-1,03	47,00	46,57	46,49	47,48	110K	26
31/07/2026	1,95%	0,92	48,03	47,97	47,33	48,03	138K	20
30/07/2026	-1,09%	-0,52	47,11	46,55	46,37	47,20	214K	25
29/07/2026	3,43%	1,58	47,63	47,01	47,01	48,06	182K	30
28/07/2026	-1,52%	-0,71	46,05	46,74	45,90	47,25	170K	18
27/07/2026	-3,41%	-1,65	46,76	47,43	46,76	48,06	61K	19
24/07/2026	-0,92%	-0,45	48,41	48,49	48,21	48,84	193K	18
23/07/2026	1,03%	0,50	48,86	49,01	48,68	50,02	194K	45
22/07/2026	1,43%	0,68	48,36	48,74	48,30	48,76	78K	11
21/07/2026	1,53%	0,72	47,68	46,80	46,80	47,68	164K	15
20/07/2026	0,73%	0,34	46,96	46,54	46,05	47,11	142K	9
17/07/2026	1,90%	0,87	46,62	46,01	46,01	47,13	166K	18
16/07/2026	1,24%	0,56	45,75	44,28	44,28	46,06	69K	9
15/07/2026	-1,87%	-0,86	45,19	46,52	44,92	46,52	108K	14
14/07/2026	-1,77%	-0,83	46,05	46,25	45,59	46,83	529K	38
13/07/2026	4,55%	2,04	46,88	45,71	45,71	47,11	1M	53
10/07/2026	0,43%	0,19	44,84	44,65	44,18	44,85	149K	25
09/07/2026	-2,79%	-1,28	44,65	46,39	44,58	46,39	51K	16
08/07/2026	3,33%	1,48	45,93	45,75	45,22	47,08	714K	69
07/07/2026	5,93%	2,49	44,45	42,50	42,50	44,50	301K	46
06/07/2026	-1,69%	-0,72	41,96	42,68	41,83	42,68	116K	24
03/07/2026	0,59%	0,25	42,68	42,55	41,33	43,50	191K	42
02/07/2026	1,63%	0,68	42,43	41,11	41,11	42,47	27K	19
01/07/2026	-0,45%	-0,19	41,75	42,08	41,63	42,11	476K	27
30/06/2026	-1,69%	-0,72	41,94	42,61	41,94	42,99	22K	24
29/06/2026	-1,34%	-0,58	42,66	43,24	42,66	43,51	27K	14
26/06/2026	-2,41%	-1,07	43,24	43,42	43,06	43,89	121K	29
25/06/2026	0,05%	0,02	44,31	43,40	43,40	44,67	280K	22
24/06/2026	-2,36%	-1,07	44,29	43,77	43,69	44,46	31K	19
23/06/2026	1,73%	0,77	45,36	44,59	44,59	45,47	30K	23
22/06/2026	-1,74%	-0,79	44,59	45,84	43,92	45,84	5K	15
19/06/2026	2,55%	1,13	45,38	44,87	44,87	45,38	34K	14
18/06/2026	-1,97%	-0,89	44,25	44,22	44,10	44,46	14K	13
17/06/2026	-1,14%	-0,52	45,14	45,34	45,01	45,34	137K	10
16/06/2026	-2,83%	-1,33	45,66	45,75	45,34	45,75	248K	30
15/06/2026	-2,10%	-1,01	46,99	45,55	44,71	46,99	822K	43
12/06/2026	1,33%	0,63	48,00	47,85	46,61	48,24	170K	16
11/06/2026	-4,40%	-2,18	47,37	49,70	47,37	49,82	187K	30
10/06/2026	4,32%	2,05	49,55	49,00	48,97	50,32	235K	31
09/06/2026	-3,65%	-1,80	47,50	48,44	47,00	48,55	66K	31
08/06/2026	0,24%	0,12	49,30	50,25	49,30	50,25	13K	19
05/06/2026	-2,81%	-1,42	49,18	49,61	49,08	51,10	38K	26
03/06/2026	2,04%	1,01	50,60	50,00	49,99	51,06	1M	66
02/06/2026	0,83%	0,41	49,59	50,16	48,76	50,16	399K	50
01/06/2026	3,73%	1,77	49,18	48,01	48,01	50,14	231K	58
29/05/2026	-1,37%	-0,66	47,41	48,05	47,41	48,15	279K	67
28/05/2026	0,15%	0,07	48,07	47,05	47,05	48,95	226K	37
27/05/2026	-0,44%	-0,21	48,00	47,15	46,97	48,88	115K	34
26/05/2026	-1,11%	-0,54	48,21	49,24	48,21	49,46	228K	51
25/05/2026	-1,02%	-0,50	48,75	49,25	48,62	49,95	946K	133
22/05/2026	0,49%	0,24	49,25	48,67	48,66	49,36	249K	26
21/05/2026	-0,35%	-0,17	49,01	49,18	48,33	50,51	265K	53
20/05/2026	-3,76%	-1,92	49,18	51,56	49,18	51,56	242K	37
19/05/2026	2,96%	1,47	51,10	48,63	48,63	51,10	97K	29
18/05/2026	-1,41%	-0,71	49,63	50,34	48,76	50,34	663K	73
15/05/2026	6,52%	3,08	50,34	48,16	48,16	50,34	386K	98
14/05/2026	0,57%	0,27	47,26	46,64	46,64	47,54	429K	43
13/05/2026	2,31%	1,06	46,99	46,39	45,58	46,99	177K	52
12/05/2026	1,91%	0,86	45,93	45,70	45,10	45,94	123K	45
11/05/2026	4,11%	1,78	45,07	43,14	43,14	45,23	381K	46
08/05/2026	-2,04%	-0,90	43,29	43,30	43,29	44,07	33K	22
07/05/2026	-2,19%	-0,99	44,19	44,74	43,68	44,74	31K	59
06/05/2026	-7,04%	-3,42	45,18	45,99	44,87	46,41	552K	117
05/05/2026	-2,31%	-1,15	48,60	49,85	48,60	49,85	119K	27
04/05/2026	-0,32%	-0,16	49,75	49,91	48,54	50,05	509K	56
30/04/2026	-2,14%	-1,09	49,91	49,46	49,35	50,27	193K	102
29/04/2026	4,77%	2,32	51,00	49,01	49,01	51,00	482K	104
28/04/2026	1,42%	0,68	48,68	48,50	48,20	48,99	131K	50
27/04/2026	1,03%	0,49	48,00	47,70	47,26	48,00	11K	9
24/04/2026	-1,45%	-0,70	47,51	47,92	47,15	48,11	287K	59
23/04/2026	2,23%	1,05	48,21	47,30	47,01	48,25	114K	41
22/04/2026	4,71%	2,12	47,16	45,00	45,00	47,22	79K	57
20/04/2026	1,03%	0,46	45,04	44,01	44,01	45,56	227K	37
17/04/2026	-5,95%	-2,82	44,58	45,20	43,18	45,20	434K	115
16/04/2026	2,22%	1,03	47,40	46,27	46,27	47,46	44K	19
15/04/2026	-2,36%	-1,12	46,37	46,46	45,92	46,84	107K	79
14/04/2026	-1,60%	-0,77	47,49	47,70	45,78	47,70	206K	91
13/04/2026	-0,21%	-0,10	48,26	49,78	47,81	49,78	150K	62
10/04/2026	-1,83%	-0,90	48,36	48,12	48,12	49,11	152K	89
09/04/2026	-3,20%	-1,63	49,26	51,40	49,19	51,55	554K	108
08/04/2026	-5,58%	-3,01	50,89	48,98	47,56	51,07	632K	113
07/04/2026	0,07%	0,04	53,90	54,40	53,74	55,34	3M	122
06/04/2026	-0,02%	-0,01	53,86	53,73	53,27	54,34	446K	77
02/04/2026	0,75%	0,40	53,87	54,88	53,76	56,74	1M	103
01/04/2026	-4,43%	-2,48	53,47	54,83	52,57	55,95	362K	57
31/03/2026	-3,30%	-1,91	55,95	56,70	55,01	58,51	182K	47
30/03/2026	1,47%	0,84	57,86	57,60	57,29	58,47	329K	75
27/03/2026	-2,85%	-1,67	57,02	56,70	56,34	57,52	656K	80
26/03/2026	8,85%	4,77	58,69	54,00	54,00	58,69	612K	108
25/03/2026	-1,05%	-0,57	53,92	53,39	52,22	53,92	234K	34
24/03/2026	0,89%	0,48	54,49	52,92	52,92	54,50	490K	72
23/03/2026	0,41%	0,22	54,01	53,32	50,77	54,01	523K	92
20/03/2026	3,66%	1,90	53,79	52,41	52,32	54,12	3M	162
19/03/2026	2,35%	1,19	51,89	51,50	51,50	53,14	2M	140
18/03/2026	1,81%	0,90	50,70	51,49	50,24	51,49	342K	79
17/03/2026	1,14%	0,56	49,80	49,95	49,71	50,46	396K	100
16/03/2026	-4,09%	-2,10	49,24	51,67	49,24	51,67	436K	89
13/03/2026	-0,29%	-0,15	51,34	50,60	49,89	51,44	970K	240
12/03/2026	10,19%	4,76	51,49	48,03	48,03	51,49	2M	266
11/03/2026	2,37%	1,08	46,73	45,52	45,52	47,69	447K	79
10/03/2026	-4,90%	-2,35	45,65	46,20	44,61	46,40	290K	143
09/03/2026	-4,57%	-2,30	48,00	48,58	46,89	48,58	1M	197
06/03/2026	4,62%	2,22	50,30	48,20	47,00	50,30	1M	211
05/03/2026	-0,83%	-0,40	48,08	48,00	45,30	48,15	220K	84
04/03/2026	0,00%	0,00	48,48	47,50	45,36	48,48	235K	64
03/03/2026	4,24%	1,97	48,48	48,21	46,74	48,80	841K	122
02/03/2026	2,63%	1,19	46,51	48,80	46,15	49,59	2M	305
27/02/2026	2,84%	1,25	45,32	45,38	44,49	45,65	26K	42
26/02/2026	1,90%	0,82	44,07	43,69	42,88	44,29	1M	46
25/02/2026	-4,21%	-1,90	43,25	44,51	43,25	44,60	70K	35
24/02/2026	-1,31%	-0,60	45,15	45,74	44,08	45,74	36K	36
23/02/2026	-	-	45,75	44,73	44,65	45,75	76K	27

Date,Open,High,Low,Close,Volume
02-Sep-26,52.83,52.83,51.54,52.04,81801
01-Sep-26,52.31,52.36,51.49,52.30,87361
31-Aug-26,52.01,52.28,51.31,51.74,2518
28-Aug-26,51.24,51.28,50.90,51.10,48587
27-Aug-26,50.85,51.19,49.93,50.96,183984
26-Aug-26,50.10,50.69,49.50,50.34,5629
25-Aug-26,52.22,52.22,50.15,50.45,131373
24-Aug-26,51.96,52.14,51.59,51.70,52743
21-Aug-26,52.17,53.29,52.17,52.62,406351
20-Aug-26,52.69,53.67,52.69,53.24,70581
19-Aug-26,52.10,52.10,51.37,51.56,134912
18-Aug-26,50.08,52.09,50.08,51.96,624504
17-Aug-26,50.98,51.18,50.36,51.11,82942
14-Aug-26,50.20,51.16,50.20,50.64,482523
13-Aug-26,49.99,50.20,49.67,49.86,283703
12-Aug-26,51.16,51.16,50.16,50.46,109031
11-Aug-26,49.75,51.29,49.67,50.65,307560
10-Aug-26,46.46,50.01,46.46,49.91,529611
07-Aug-26,46.95,47.83,46.90,47.41,105120
06-Aug-26,45.11,48.69,45.11,47.95,375035
05-Aug-26,46.21,47.23,46.01,46.02,9348
04-Aug-26,46.90,47.27,46.76,47.07,34710
03-Aug-26,46.57,47.48,46.49,47.00,110129
31-Jul-26,47.97,48.03,47.33,48.03,138487
30-Jul-26,46.55,47.20,46.37,47.11,214306
29-Jul-26,47.01,48.06,47.01,47.63,181811
28-Jul-26,46.74,47.25,45.90,46.05,170058
27-Jul-26,47.43,48.06,46.76,46.76,60909
24-Jul-26,48.49,48.84,48.21,48.41,193188
23-Jul-26,49.01,50.02,48.68,48.86,194284
22-Jul-26,48.74,48.76,48.30,48.36,77508
21-Jul-26,46.80,47.68,46.80,47.68,164346
20-Jul-26,46.54,47.11,46.05,46.96,142356
17-Jul-26,46.01,47.13,46.01,46.62,166055
16-Jul-26,44.28,46.06,44.28,45.75,69274
15-Jul-26,46.52,46.52,44.92,45.19,108113
14-Jul-26,46.25,46.83,45.59,46.05,529038
13-Jul-26,45.71,47.11,45.71,46.88,1220878
10-Jul-26,44.65,44.85,44.18,44.84,148934
09-Jul-26,46.39,46.39,44.58,44.65,50602
08-Jul-26,45.75,47.08,45.22,45.93,714379
07-Jul-26,42.50,44.50,42.50,44.45,300592
06-Jul-26,42.68,42.68,41.83,41.96,116139
03-Jul-26,42.55,43.50,41.33,42.68,190564
02-Jul-26,41.11,42.47,41.11,42.43,27454
01-Jul-26,42.08,42.11,41.63,41.75,475797
30-Jun-26,42.61,42.99,41.94,41.94,22438
29-Jun-26,43.24,43.51,42.66,42.66,26635
26-Jun-26,43.42,43.89,43.06,43.24,120553
25-Jun-26,43.40,44.67,43.40,44.31,279521
24-Jun-26,43.77,44.46,43.69,44.29,30820
23-Jun-26,44.59,45.47,44.59,45.36,29710
22-Jun-26,45.84,45.84,43.92,44.59,4808
19-Jun-26,44.87,45.38,44.87,45.38,33991
18-Jun-26,44.22,44.46,44.10,44.25,14496
17-Jun-26,45.34,45.34,45.01,45.14,136502
16-Jun-26,45.75,45.75,45.34,45.66,248438
15-Jun-26,45.55,46.99,44.71,46.99,822224
12-Jun-26,47.85,48.24,46.61,48.00,170378
11-Jun-26,49.70,49.82,47.37,47.37,186658
10-Jun-26,49.00,50.32,48.97,49.55,234514
09-Jun-26,48.44,48.55,47.00,47.50,65665
08-Jun-26,50.25,50.25,49.30,49.30,13265
05-Jun-26,49.61,51.10,49.08,49.18,37904
03-Jun-26,50.00,51.06,49.99,50.60,1154976
02-Jun-26,50.16,50.16,48.76,49.59,399117
01-Jun-26,48.01,50.14,48.01,49.18,230600
29-May-26,48.05,48.15,47.41,47.41,278832
28-May-26,47.05,48.95,47.05,48.07,225830
27-May-26,47.15,48.88,46.97,48.00,115263
26-May-26,49.24,49.46,48.21,48.21,228443
25-May-26,49.25,49.95,48.62,48.75,946190
22-May-26,48.67,49.36,48.66,49.25,249174
21-May-26,49.18,50.51,48.33,49.01,265316
20-May-26,51.56,51.56,49.18,49.18,241723
19-May-26,48.63,51.10,48.63,51.10,97026
18-May-26,50.34,50.34,48.76,49.63,662718
15-May-26,48.16,50.34,48.16,50.34,386297
14-May-26,46.64,47.54,46.64,47.26,428580
13-May-26,46.39,46.99,45.58,46.99,177330
12-May-26,45.70,45.94,45.10,45.93,122921
11-May-26,43.14,45.23,43.14,45.07,381332
08-May-26,43.30,44.07,43.29,43.29,33057
07-May-26,44.74,44.74,43.68,44.19,31270
06-May-26,45.99,46.41,44.87,45.18,552073
05-May-26,49.85,49.85,48.60,48.60,118997
04-May-26,49.91,50.05,48.54,49.75,508605
30-Apr-26,49.46,50.27,49.35,49.91,193189
29-Apr-26,49.01,51.00,49.01,51.00,481977
28-Apr-26,48.50,48.99,48.20,48.68,130519
27-Apr-26,47.70,48.00,47.26,48.00,11414
24-Apr-26,47.92,48.11,47.15,47.51,286802
23-Apr-26,47.30,48.25,47.01,48.21,113830
22-Apr-26,45.00,47.22,45.00,47.16,79466
20-Apr-26,44.01,45.56,44.01,45.04,226629
17-Apr-26,45.20,45.20,43.18,44.58,433927
16-Apr-26,46.27,47.46,46.27,47.40,43677
15-Apr-26,46.46,46.84,45.92,46.37,106902
14-Apr-26,47.70,47.70,45.78,47.49,205563
13-Apr-26,49.78,49.78,47.81,48.26,150295
10-Apr-26,48.12,49.11,48.12,48.36,151531
09-Apr-26,51.40,51.55,49.19,49.26,553655
08-Apr-26,48.98,51.07,47.56,50.89,631547
07-Apr-26,54.40,55.34,53.74,53.90,2823761
06-Apr-26,53.73,54.34,53.27,53.86,446457
02-Apr-26,54.88,56.74,53.76,53.87,1016654
01-Apr-26,54.83,55.95,52.57,53.47,362023
31-Mar-26,56.70,58.51,55.01,55.95,182293
30-Mar-26,57.60,58.47,57.29,57.86,329150
27-Mar-26,56.70,57.52,56.34,57.02,655812
26-Mar-26,54.00,58.69,54.00,58.69,611532
25-Mar-26,53.39,53.92,52.22,53.92,233554
24-Mar-26,52.92,54.50,52.92,54.49,490474
23-Mar-26,53.32,54.01,50.77,54.01,523041
20-Mar-26,52.41,54.12,52.32,53.79,2702470
19-Mar-26,51.50,53.14,51.50,51.89,1623881
18-Mar-26,51.49,51.49,50.24,50.70,341566
17-Mar-26,49.95,50.46,49.71,49.80,396168
16-Mar-26,51.67,51.67,49.24,49.24,435983
13-Mar-26,50.60,51.44,49.89,51.34,969562
12-Mar-26,48.03,51.49,48.03,51.49,2102083
11-Mar-26,45.52,47.69,45.52,46.73,446925
10-Mar-26,46.20,46.40,44.61,45.65,290177
09-Mar-26,48.58,48.58,46.89,48.00,1269809
06-Mar-26,48.20,50.30,47.00,50.30,1041443
05-Mar-26,48.00,48.15,45.30,48.08,220349
04-Mar-26,47.50,48.48,45.36,48.48,234673
03-Mar-26,48.21,48.80,46.74,48.48,841339
02-Mar-26,48.80,49.59,46.15,46.51,1532254
27-Feb-26,45.38,45.65,44.49,45.32,26327
26-Feb-26,43.69,44.29,42.88,44.07,1080839
25-Feb-26,44.51,44.60,43.25,43.25,70456
24-Feb-26,45.74,45.74,44.08,45.15,35817
23-Feb-26,44.73,45.75,44.65,45.75,76435

*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