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
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	3,47%	1,97	58,73	56,76	56,76	58,84	787K	130

04/04/2024	-0,21%	-0,12	56,76	56,76	56,52	56,96	99K	14
03/04/2024	0,57%	0,32	56,88	56,56	56,56	57,21	198K	29
02/04/2024	0,82%	0,46	56,56	56,49	56,10	57,30	1M	123
01/04/2024	3,41%	1,85	56,10	54,25	54,25	56,10	316K	33
28/03/2024	2,17%	1,15	54,25	53,77	53,60	54,40	88K	10
27/03/2024	0,38%	0,20	53,10	52,90	52,80	53,25	47K	12
26/03/2024	-0,86%	-0,46	52,90	53,28	52,90	53,62	26K	7
25/03/2024	0,70%	0,37	53,36	53,10	53,10	53,79	32K	14
22/03/2024	-0,09%	-0,05	52,99	53,13	52,99	53,40	21K	11
21/03/2024	-0,58%	-0,31	53,04	53,35	52,96	53,35	3K	5
20/03/2024	0,08%	0,04	53,35	53,48	53,22	53,48	227K	9
19/03/2024	1,16%	0,61	53,31	53,10	53,10	53,57	38K	9
18/03/2024	1,50%	0,78	52,70	52,23	52,23	53,05	210K	14
15/03/2024	-0,06%	-0,03	51,92	52,14	51,92	52,40	57K	13
14/03/2024	0,37%	0,19	51,95	51,76	51,69	52,19	417K	36
13/03/2024	1,67%	0,85	51,76	51,26	51,18	51,76	108K	19
12/03/2024	0,41%	0,21	50,91	51,06	50,75	51,06	8K	7
11/03/2024	0,30%	0,15	50,70	50,66	50,07	50,70	62K	8
08/03/2024	1,30%	0,65	50,55	50,60	50,52	50,74	27K	10
07/03/2024	-1,62%	-0,82	49,90	50,00	49,87	50,37	62K	20
06/03/2024	1,04%	0,52	50,72	50,20	50,20	50,72	11K	13
05/03/2024	0,30%	0,15	50,20	49,04	49,04	50,25	39K	12
04/03/2024	-1,38%	-0,70	50,05	50,75	49,98	50,81	17K	14
01/03/2024	2,03%	1,01	50,75	50,46	50,29	50,82	1M	37
29/02/2024	-0,12%	-0,06	49,74	50,30	49,74	50,30	747K	10
28/02/2024	-0,42%	-0,21	49,80	49,90	49,75	50,08	62K	94
27/02/2024	-0,18%	-0,09	50,01	50,06	50,00	50,06	300K	28
26/02/2024	0,16%	0,08	50,10	49,88	49,70	50,26	19K	11
23/02/2024	0,20%	0,10	50,02	49,78	49,67	50,02	53K	11
22/02/2024	0,85%	0,42	49,92	49,55	49,44	50,06	38K	18
21/02/2024	1,83%	0,89	49,50	48,90	48,83	49,50	93K	15
20/02/2024	-2,23%	-1,11	48,61	49,68	48,61	49,80	121K	27
19/02/2024	-0,84%	-0,42	49,72	51,10	49,72	51,10	54K	17
16/02/2024	0,89%	0,44	50,14	49,75	49,75	50,26	34K	13
15/02/2024	4,63%	2,20	49,70	47,40	47,40	49,72	4M	95
14/02/2024	0,02%	0,01	47,50	47,60	47,40	47,60	263K	23
09/02/2024	-1,80%	-0,87	47,49	48,22	47,48	48,36	62K	14
08/02/2024	1,60%	0,76	48,36	47,94	47,94	48,36	73K	11
07/02/2024	-0,94%	-0,45	47,60	48,59	47,22	48,59	24K	13
06/02/2024	1,26%	0,60	48,05	47,60	47,60	48,05	3M	59
05/02/2024	-0,42%	-0,20	47,45	48,61	47,10	48,61	8K	16
02/02/2024	1,32%	0,62	47,65	47,08	47,06	47,65	1K	6
01/02/2024	-1,71%	-0,82	47,03	47,79	47,00	47,79	124K	13
31/01/2024	-1,60%	-0,78	47,85	48,42	47,61	48,42	22K	20
30/01/2024	1,48%	0,71	48,63	47,88	47,88	48,63	25K	21
29/01/2024	0,36%	0,17	47,92	47,87	47,60	47,99	109K	22
26/01/2024	0,32%	0,15	47,75	47,45	47,40	47,79	19K	15
25/01/2024	1,06%	0,50	47,60	47,45	46,76	47,60	2M	44
24/01/2024	0,53%	0,25	47,10	46,88	46,71	47,10	4M	43
23/01/2024	-0,93%	-0,44	46,85	46,80	46,78	47,37	31K	10
22/01/2024	1,94%	0,90	47,29	46,74	46,36	47,29	10K	4
19/01/2024	-0,09%	-0,04	46,39	46,36	45,99	46,39	12K	10
18/01/2024	0,54%	0,25	46,43	45,81	45,80	46,43	10K	9
17/01/2024	-1,72%	-0,81	46,18	46,21	46,12	46,64	30K	33
16/01/2024	0,73%	0,34	46,99	47,14	46,70	47,38	63K	30
15/01/2024	-0,38%	-0,18	46,65	47,14	46,65	47,14	36K	31
12/01/2024	0,32%	0,15	46,83	46,68	46,56	46,83	21K	11
11/01/2024	0,52%	0,24	46,68	46,61	46,53	46,75	74K	24
10/01/2024	-1,15%	-0,54	46,44	46,98	46,32	46,98	124K	49
09/01/2024	-0,55%	-0,26	46,98	46,99	46,86	47,99	54K	18
08/01/2024	-0,99%	-0,47	47,24	47,87	46,79	47,87	107K	26
05/01/2024	-1,63%	-0,79	47,71	48,75	47,70	48,75	67K	16
04/01/2024	-2,59%	-1,29	48,50	49,78	48,49	50,09	25K	17
03/01/2024	0,32%	0,16	49,79	48,63	48,63	49,79	82K	28
02/01/2024	2,69%	1,30	49,63	49,05	49,05	49,84	179K	20
28/12/2023	-1,69%	-0,83	48,33	49,30	48,33	49,35	89K	21
27/12/2023	-0,59%	-0,29	49,16	49,74	49,16	49,74	28K	11
26/12/2023	0,30%	0,15	49,45	49,47	49,41	49,62	28K	12
22/12/2023	0,72%	0,35	49,30	49,67	49,30	50,11	116K	20
21/12/2023	-0,95%	-0,47	48,95	49,67	48,81	49,67	2K	8
20/12/2023	2,28%	1,10	49,42	48,98	48,98	49,57	3M	56
19/12/2023	-0,02%	-0,01	48,32	48,33	47,92	48,33	177K	24
18/12/2023	0,52%	0,25	48,33	48,50	48,33	49,21	325K	36
15/12/2023	-0,12%	-0,06	48,08	48,78	47,90	48,78	36K	24
14/12/2023	3,08%	1,44	48,14	47,27	47,27	48,35	234K	29
13/12/2023	2,30%	1,05	46,70	45,65	45,65	46,83	77K	33
12/12/2023	-2,64%	-1,24	45,65	46,89	45,61	46,89	74K	31
11/12/2023	1,14%	0,53	46,89	47,29	46,15	47,29	207K	45
08/12/2023	0,02%	0,01	46,36	46,35	46,25	46,80	8M	119
07/12/2023	-0,90%	-0,42	46,35	49,04	46,00	49,04	48K	30
06/12/2023	-0,91%	-0,43	46,77	47,20	46,30	47,20	101K	65
05/12/2023	-1,21%	-0,58	47,20	47,78	47,20	47,80	45K	21
04/12/2023	-0,33%	-0,16	47,78	47,99	47,50	48,10	28K	36
01/12/2023	-1,32%	-0,64	47,94	49,07	47,94	49,07	124K	68
30/11/2023	-1,16%	-0,57	48,58	49,98	48,55	50,08	2M	39
29/11/2023	0,55%	0,27	49,15	49,46	48,83	49,48	5M	101
28/11/2023	0,33%	0,16	48,88	49,03	48,75	49,03	5K	6
27/11/2023	-1,28%	-0,63	48,72	50,32	48,55	50,32	7K	25
24/11/2023	-2,14%	-1,08	49,35	49,19	49,09	49,35	2K	8
23/11/2023	2,92%	1,43	50,43	49,00	48,59	50,43	4K	9
22/11/2023	-2,87%	-1,45	49,00	49,53	48,40	49,53	52K	32
21/11/2023	1,51%	0,75	50,45	49,69	49,18	50,45	241K	15
20/11/2023	-0,40%	-0,20	49,70	49,90	49,70	49,90	3K	5
17/11/2023	2,25%	1,10	49,90	49,55	49,55	49,90	2K	3
16/11/2023	-2,87%	-1,44	48,80	49,84	48,43	49,84	69K	24
14/11/2023	0,12%	0,06	50,24	50,33	50,00	50,33	94K	10
13/11/2023	0,46%	0,23	50,18	50,30	50,06	50,49	141K	10
10/11/2023	-0,10%	-0,05	49,95	50,24	49,50	50,24	32K	25
09/11/2023	-0,99%	-0,50	50,00	50,40	49,79	50,67	54K	19
08/11/2023	3,23%	1,58	50,50	50,20	50,18	50,54	167K	9
07/11/2023	-3,07%	-1,55	48,92	50,47	48,81	50,47	141K	40
06/11/2023	-1,98%	-1,02	50,47	51,49	50,35	51,90	81K	15
03/11/2023	0,65%	0,33	51,49	51,54	50,93	51,63	28K	7
01/11/2023	-1,22%	-0,63	51,16	52,00	51,15	52,20	79K	111
31/10/2023	0,25%	0,13	51,79	51,66	51,48	51,94	10K	7
30/10/2023	-0,81%	-0,42	51,66	51,90	51,47	52,02	101K	20
27/10/2023	-0,89%	-0,47	52,08	52,64	51,14	52,64	1M	49
26/10/2023	-0,25%	-0,13	52,55	52,53	52,49	53,10	47K	15
25/10/2023	0,80%	0,42	52,68	52,35	52,20	52,68	12K	8
24/10/2023	-0,48%	-0,25	52,26	52,59	52,07	52,59	52K	16
23/10/2023	-4,25%	-2,33	52,51	53,50	52,00	53,83	445K	53
20/10/2023	-1,74%	-0,97	54,84	56,93	54,66	56,93	289K	193
19/10/2023	-2,09%	-1,19	55,81	55,55	55,50	55,85	322K	25
18/10/2023	3,92%	2,15	57,00	55,55	55,55	57,00	228K	31
17/10/2023	-0,16%	-0,09	54,85	54,75	54,45	55,29	488K	52
16/10/2023	0,53%	0,29	54,94	54,65	54,18	54,94	86K	19
13/10/2023	2,44%	1,30	54,65	54,12	53,88	54,86	281K	38
11/10/2023	-1,20%	-0,65	53,35	53,50	53,05	53,56	171K	18
10/10/2023	-1,19%	-0,65	54,00	54,77	54,00	54,92	259K	32
09/10/2023	3,56%	1,88	54,65	54,01	54,00	55,17	367K	58
06/10/2023	3,11%	1,59	52,77	51,86	51,86	52,84	966K	42
05/10/2023	-0,72%	-0,37	51,18	51,61	51,15	51,81	114K	20
04/10/2023	-	-	51,55	51,64	50,96	51,64	309K	39

Date,Open,High,Low,Close,Volume
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
04-Apr-24,56.76,56.96,56.52,56.76,99412
03-Apr-24,56.56,57.21,56.56,56.88,198012
02-Apr-24,56.49,57.30,56.10,56.56,1045054
01-Apr-24,54.25,56.10,54.25,56.10,316004
28-Mar-24,53.77,54.40,53.60,54.25,87586
27-Mar-24,52.90,53.25,52.80,53.10,46978
26-Mar-24,53.28,53.62,52.90,52.90,25822
25-Mar-24,53.10,53.79,53.10,53.36,32214
22-Mar-24,53.13,53.40,52.99,52.99,21263
21-Mar-24,53.35,53.35,52.96,53.04,2817
20-Mar-24,53.48,53.48,53.22,53.35,226570
19-Mar-24,53.10,53.57,53.10,53.31,38437
18-Mar-24,52.23,53.05,52.23,52.70,209988
15-Mar-24,52.14,52.40,51.92,51.92,57456
14-Mar-24,51.76,52.19,51.69,51.95,416662
13-Mar-24,51.26,51.76,51.18,51.76,108039
12-Mar-24,51.06,51.06,50.75,50.91,7835
11-Mar-24,50.66,50.70,50.07,50.70,61999
08-Mar-24,50.60,50.74,50.52,50.55,27086
07-Mar-24,50.00,50.37,49.87,49.90,62191
06-Mar-24,50.20,50.72,50.20,50.72,11356
05-Mar-24,49.04,50.25,49.04,50.20,39136
04-Mar-24,50.75,50.81,49.98,50.05,16892
01-Mar-24,50.46,50.82,50.29,50.75,1035214
29-Feb-24,50.30,50.30,49.74,49.74,746812
28-Feb-24,49.90,50.08,49.75,49.80,62393
27-Feb-24,50.06,50.06,50.00,50.01,300085
26-Feb-24,49.88,50.26,49.70,50.10,18712
23-Feb-24,49.78,50.02,49.67,50.02,52642
22-Feb-24,49.55,50.06,49.44,49.92,38496
21-Feb-24,48.90,49.50,48.83,49.50,93394
20-Feb-24,49.68,49.80,48.61,48.61,120867
19-Feb-24,51.10,51.10,49.72,49.72,54358
16-Feb-24,49.75,50.26,49.75,50.14,33765
15-Feb-24,47.40,49.72,47.40,49.70,3800963
14-Feb-24,47.60,47.60,47.40,47.50,263442
09-Feb-24,48.22,48.36,47.48,47.49,61636
08-Feb-24,47.94,48.36,47.94,48.36,72736
07-Feb-24,48.59,48.59,47.22,47.60,23751
06-Feb-24,47.60,48.05,47.60,48.05,2555129
05-Feb-24,48.61,48.61,47.10,47.45,8270
02-Feb-24,47.08,47.65,47.06,47.65,1178
01-Feb-24,47.79,47.79,47.00,47.03,123691
31-Jan-24,48.42,48.42,47.61,47.85,22349
30-Jan-24,47.88,48.63,47.88,48.63,25448
29-Jan-24,47.87,47.99,47.60,47.92,109359
26-Jan-24,47.45,47.79,47.40,47.75,18592
25-Jan-24,47.45,47.60,46.76,47.60,1592359
24-Jan-24,46.88,47.10,46.71,47.10,3848164
23-Jan-24,46.80,47.37,46.78,46.85,30716
22-Jan-24,46.74,47.29,46.36,47.29,10192
19-Jan-24,46.36,46.39,45.99,46.39,11758
18-Jan-24,45.81,46.43,45.80,46.43,10343
17-Jan-24,46.21,46.64,46.12,46.18,29852
16-Jan-24,47.14,47.38,46.70,46.99,62944
15-Jan-24,47.14,47.14,46.65,46.65,35599
12-Jan-24,46.68,46.83,46.56,46.83,20651
11-Jan-24,46.61,46.75,46.53,46.68,74206
10-Jan-24,46.98,46.98,46.32,46.44,123806
09-Jan-24,46.99,47.99,46.86,46.98,54499
08-Jan-24,47.87,47.87,46.79,47.24,107081
05-Jan-24,48.75,48.75,47.70,47.71,67467
04-Jan-24,49.78,50.09,48.49,48.50,24584
03-Jan-24,48.63,49.79,48.63,49.79,81506
02-Jan-24,49.05,49.84,49.05,49.63,178776
28-Dec-23,49.30,49.35,48.33,48.33,88655
27-Dec-23,49.74,49.74,49.16,49.16,27524
26-Dec-23,49.47,49.62,49.41,49.45,27941
22-Dec-23,49.67,50.11,49.30,49.30,115917
21-Dec-23,49.67,49.67,48.81,48.95,2167
20-Dec-23,48.98,49.57,48.98,49.42,2672246
19-Dec-23,48.33,48.33,47.92,48.32,177182
18-Dec-23,48.50,49.21,48.33,48.33,324562
15-Dec-23,48.78,48.78,47.90,48.08,36180
14-Dec-23,47.27,48.35,47.27,48.14,233687
13-Dec-23,45.65,46.83,45.65,46.70,76561
12-Dec-23,46.89,46.89,45.61,45.65,73680
11-Dec-23,47.29,47.29,46.15,46.89,206698
08-Dec-23,46.35,46.80,46.25,46.36,8024873
07-Dec-23,49.04,49.04,46.00,46.35,48313
06-Dec-23,47.20,47.20,46.30,46.77,101200
05-Dec-23,47.78,47.80,47.20,47.20,44598
04-Dec-23,47.99,48.10,47.50,47.78,28439
01-Dec-23,49.07,49.07,47.94,47.94,123708
30-Nov-23,49.98,50.08,48.55,48.58,2371738
29-Nov-23,49.46,49.48,48.83,49.15,4906535
28-Nov-23,49.03,49.03,48.75,48.88,4687
27-Nov-23,50.32,50.32,48.55,48.72,6873
24-Nov-23,49.19,49.35,49.09,49.35,2211
23-Nov-23,49.00,50.43,48.59,50.43,4118
22-Nov-23,49.53,49.53,48.40,49.00,52087
21-Nov-23,49.69,50.45,49.18,50.45,241369
20-Nov-23,49.90,49.90,49.70,49.70,2992
17-Nov-23,49.55,49.90,49.55,49.90,2137
16-Nov-23,49.84,49.84,48.43,48.80,68593
14-Nov-23,50.33,50.33,50.00,50.24,93853
13-Nov-23,50.30,50.49,50.06,50.18,141307
10-Nov-23,50.24,50.24,49.50,49.95,31682
09-Nov-23,50.40,50.67,49.79,50.00,54411
08-Nov-23,50.20,50.54,50.18,50.50,166737
07-Nov-23,50.47,50.47,48.81,48.92,141456
06-Nov-23,51.49,51.90,50.35,50.47,81380
03-Nov-23,51.54,51.63,50.93,51.49,27842
01-Nov-23,52.00,52.20,51.15,51.16,78763
31-Oct-23,51.66,51.94,51.48,51.79,9932
30-Oct-23,51.90,52.02,51.47,51.66,101290
27-Oct-23,52.64,52.64,51.14,52.08,1180165
26-Oct-23,52.53,53.10,52.49,52.55,47127
25-Oct-23,52.35,52.68,52.20,52.68,12161
24-Oct-23,52.59,52.59,52.07,52.26,51680
23-Oct-23,53.50,53.83,52.00,52.51,445452
20-Oct-23,56.93,56.93,54.66,54.84,288771
19-Oct-23,55.55,55.85,55.50,55.81,322277
18-Oct-23,55.55,57.00,55.55,57.00,227647
17-Oct-23,54.75,55.29,54.45,54.85,487562
16-Oct-23,54.65,54.94,54.18,54.94,85612
13-Oct-23,54.12,54.86,53.88,54.65,281176
11-Oct-23,53.50,53.56,53.05,53.35,171248
10-Oct-23,54.77,54.92,54.00,54.00,258619
09-Oct-23,54.01,55.17,54.00,54.65,366585
06-Oct-23,51.86,52.84,51.86,52.77,966053
05-Oct-23,51.61,51.81,51.15,51.18,113958
04-Oct-23,51.64,51.64,50.96,51.55,309012

*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