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
17/01/2025	-0,55%	-0,29	52,49	52,66	52,32	53,08	324K	32
16/01/2025	0,17%	0,09	52,78	52,51	52,35	52,89	4K	13
15/01/2025	0,48%	0,25	52,69	52,97	52,06	52,97	183K	41
14/01/2025	-1,58%	-0,84	52,44	53,28	52,31	53,28	145K	15
13/01/2025	1,87%	0,98	53,28	52,35	52,35	53,83	644K	54
10/01/2025	-0,21%	-0,11	52,30	52,76	52,30	53,22	537K	38
09/01/2025	1,16%	0,60	52,41	51,81	51,21	52,41	114K	22

08/01/2025	-1,33%	-0,70	51,81	52,70	51,45	52,74	203K	35
07/01/2025	2,36%	1,21	52,51	51,84	51,68	52,92	147K	1.326
06/01/2025	-1,35%	-0,70	51,30	52,31	51,30	52,78	79K	27
03/01/2025	1,68%	0,86	52,00	51,44	50,84	52,00	162K	33
02/01/2025	2,18%	1,09	51,14	51,12	50,86	52,30	357K	698
30/12/2024	0,24%	0,12	50,05	50,30	49,89	50,61	194K	46
27/12/2024	0,69%	0,34	49,93	49,98	49,89	50,47	501K	28
26/12/2024	1,12%	0,55	49,59	49,60	48,88	49,94	1M	42
23/12/2024	2,00%	0,96	49,04	49,07	48,50	49,44	314K	93
20/12/2024	-0,83%	-0,40	48,08	47,26	46,75	48,50	752K	42
19/12/2024	0,21%	0,10	48,48	46,70	46,18	48,48	129K	45
18/12/2024	-0,02%	-0,01	48,38	47,96	47,62	48,63	461K	32
17/12/2024	-0,41%	-0,20	48,39	47,62	46,60	48,39	228K	39
16/12/2024	1,44%	0,69	48,59	47,80	47,02	48,59	157K	72
13/12/2024	-1,24%	-0,60	47,90	47,71	47,67	48,29	65K	15
12/12/2024	0,56%	0,27	48,50	47,98	47,59	48,60	5K	16
11/12/2024	-0,25%	-0,12	48,23	48,25	48,00	48,62	56K	16
10/12/2024	0,04%	0,02	48,35	49,03	48,00	49,03	302K	50
09/12/2024	0,65%	0,31	48,33	48,05	48,05	49,51	411K	52
06/12/2024	-1,50%	-0,73	48,02	48,21	48,02	48,79	118K	24
05/12/2024	-0,20%	-0,10	48,75	48,20	48,20	49,14	105K	15
04/12/2024	-4,50%	-2,30	48,85	50,78	48,85	50,78	189K	33
03/12/2024	-0,20%	-0,10	51,15	51,25	50,71	51,44	86K	56
02/12/2024	2,64%	1,32	51,25	50,94	50,61	51,30	260K	50
29/11/2024	-0,08%	-0,04	49,93	49,97	49,93	51,33	294K	53
28/11/2024	0,40%	0,20	49,97	49,70	49,70	50,03	20K	20
27/11/2024	3,17%	1,53	49,77	48,60	48,51	49,80	252K	23
26/11/2024	-1,31%	-0,64	48,24	48,88	48,00	48,88	23K	39
25/11/2024	-2,94%	-1,48	48,88	50,26	48,88	50,48	34K	51
22/11/2024	0,26%	0,13	50,36	50,00	50,00	50,50	187K	27
21/11/2024	3,91%	1,89	50,23	49,31	49,31	50,23	246K	71
19/11/2024	-1,04%	-0,51	48,34	49,34	48,30	49,34	45K	37
18/11/2024	0,91%	0,44	48,85	48,40	48,08	48,97	107K	57
14/11/2024	-2,02%	-1,00	48,41	49,84	48,41	50,19	15K	26
13/11/2024	2,30%	1,11	49,41	48,79	47,00	49,68	334K	105
12/11/2024	-0,82%	-0,40	48,30	48,94	48,30	49,29	243K	81
11/11/2024	1,10%	0,53	48,70	48,16	48,16	49,25	1M	695
08/11/2024	-1,09%	-0,53	48,17	49,02	48,07	49,06	84K	85
07/11/2024	-0,47%	-0,23	48,70	49,42	48,28	49,42	104K	18
06/11/2024	1,43%	0,69	48,93	49,65	48,71	49,65	126K	53
05/11/2024	-2,92%	-1,45	48,24	48,92	47,96	48,92	37K	61
04/11/2024	1,20%	0,59	49,69	49,10	48,09	49,69	211K	80
01/11/2024	0,92%	0,45	49,10	48,74	48,38	49,10	51K	16
31/10/2024	0,85%	0,41	48,65	48,24	47,91	48,65	45K	45
30/10/2024	0,54%	0,26	48,24	48,58	48,16	48,64	488K	44
29/10/2024	-0,87%	-0,42	47,98	48,20	47,93	48,20	88K	50
28/10/2024	-1,89%	-0,93	48,40	47,77	47,59	48,40	255K	56
25/10/2024	1,42%	0,69	49,33	49,13	48,81	49,33	144K	28
24/10/2024	-2,60%	-1,30	48,64	49,12	48,56	49,13	58K	81
23/10/2024	0,32%	0,16	49,94	49,55	48,62	49,94	67K	96
22/10/2024	0,89%	0,44	49,78	49,66	49,66	49,78	11K	8
21/10/2024	0,10%	0,05	49,34	49,47	48,96	49,88	450K	26
18/10/2024	0,92%	0,45	49,29	48,76	48,40	49,29	28K	43
17/10/2024	0,49%	0,24	48,84	48,71	48,62	48,84	8K	10
16/10/2024	-0,27%	-0,13	48,60	49,15	48,42	49,15	264K	22
15/10/2024	-2,81%	-1,41	48,73	49,37	48,73	49,37	1M	73
14/10/2024	-2,68%	-1,38	50,14	50,54	49,77	50,54	80K	53
11/10/2024	1,22%	0,62	51,52	51,41	50,80	51,70	451K	32
10/10/2024	1,41%	0,71	50,90	50,28	50,21	51,02	185K	30
09/10/2024	0,42%	0,21	50,19	50,48	49,86	50,51	211K	50
08/10/2024	-2,34%	-1,20	49,98	49,90	49,89	50,19	154K	25
07/10/2024	1,23%	0,62	51,18	50,76	50,76	51,36	237K	36
04/10/2024	1,04%	0,52	50,56	50,51	49,87	50,66	170K	42
03/10/2024	3,20%	1,55	50,04	48,81	48,81	50,04	165K	62
02/10/2024	-0,23%	-0,11	48,49	49,09	47,70	49,09	560K	49
01/10/2024	4,27%	1,99	48,60	46,80	46,46	49,04	1M	118
30/09/2024	0,87%	0,40	46,61	46,26	45,77	47,21	2M	115
27/09/2024	2,53%	1,14	46,21	45,42	45,40	46,21	56K	33
26/09/2024	-3,26%	-1,52	45,07	46,00	45,07	46,00	921K	144
25/09/2024	-2,08%	-0,99	46,59	48,89	46,55	48,89	102K	37
24/09/2024	-1,06%	-0,51	47,58	48,90	47,58	48,90	94K	18
23/09/2024	1,24%	0,59	48,09	47,50	47,50	48,80	11M	346
20/09/2024	0,72%	0,34	47,50	47,28	46,55	47,60	24K	28
19/09/2024	-0,08%	-0,04	47,16	47,65	47,08	47,65	59K	61
18/09/2024	-0,74%	-0,35	47,20	47,55	47,18	47,55	80K	17
17/09/2024	0,85%	0,40	47,55	47,68	46,90	47,79	188K	33
16/09/2024	-0,53%	-0,25	47,15	47,88	46,90	47,88	97K	39
13/09/2024	-0,71%	-0,34	47,40	47,70	47,31	48,03	213K	234
12/09/2024	-5,03%	-2,53	47,74	48,06	47,70	48,41	77K	104
11/09/2024	1,84%	0,91	50,27	50,37	47,23	50,37	104K	93
10/09/2024	0,00%	0,00	49,36	49,36	47,65	49,36	105K	55
09/09/2024	-3,39%	-1,73	49,36	49,09	48,72	49,36	50K	52
06/09/2024	2,00%	1,00	51,09	49,91	48,41	51,09	162K	52
05/09/2024	-2,36%	-1,21	50,09	52,87	49,93	52,87	195K	72
04/09/2024	-1,16%	-0,60	51,30	52,42	51,30	52,42	26K	45
03/09/2024	-3,37%	-1,81	51,90	54,00	51,90	54,00	680K	70
02/09/2024	0,36%	0,19	53,71	53,18	53,00	53,71	9K	12
30/08/2024	-0,28%	-0,15	53,52	53,90	53,00	53,90	38K	16
29/08/2024	2,35%	1,23	53,67	53,52	53,12	53,99	105K	33
28/08/2024	0,65%	0,34	52,44	52,08	51,83	52,44	70K	19
27/08/2024	-0,42%	-0,22	52,10	52,48	51,93	52,48	89K	87
26/08/2024	0,19%	0,10	52,32	52,90	52,32	53,37	58K	16
23/08/2024	-0,40%	-0,21	52,22	52,41	52,10	52,41	29K	20
22/08/2024	2,54%	1,30	52,43	52,81	51,82	52,81	96K	29
21/08/2024	-0,45%	-0,23	51,13	52,82	51,00	52,82	1M	64
20/08/2024	-0,95%	-0,49	51,36	52,90	51,20	52,90	4M	152
19/08/2024	-1,33%	-0,70	51,85	52,56	51,72	52,57	235K	34
16/08/2024	-0,38%	-0,20	52,55	52,40	52,12	52,65	7K	5
15/08/2024	1,48%	0,77	52,75	53,00	52,33	53,00	44K	21
14/08/2024	-0,44%	-0,23	51,98	52,49	51,50	52,49	194K	26
13/08/2024	-3,48%	-1,88	52,21	53,75	52,21	53,75	258K	58
12/08/2024	0,93%	0,50	54,09	53,85	53,47	54,12	66K	9
09/08/2024	-1,60%	-0,87	53,59	53,23	53,15	53,64	29K	21
08/08/2024	2,87%	1,52	54,46	54,75	53,89	54,96	92K	19
07/08/2024	0,34%	0,18	52,94	53,40	52,75	53,64	124K	25
06/08/2024	-1,29%	-0,69	52,76	53,46	52,76	53,46	241K	27
05/08/2024	-2,43%	-1,33	53,45	53,50	52,78	54,18	315K	34
02/08/2024	-3,39%	-1,92	54,78	56,22	54,06	56,22	147K	37
01/08/2024	-1,73%	-1,00	56,70	57,00	56,29	57,00	277K	26
31/07/2024	2,05%	1,16	57,70	57,00	57,00	57,82	62K	46
30/07/2024	0,16%	0,09	56,54	55,46	55,46	56,83	35K	21
29/07/2024	-1,17%	-0,67	56,45	57,04	56,23	57,04	323K	35
26/07/2024	0,07%	0,04	57,12	55,93	55,93	57,18	839K	10
25/07/2024	0,35%	0,20	57,08	56,39	56,39	57,33	10K	11
24/07/2024	0,92%	0,52	56,88	57,00	56,45	57,00	140K	14
23/07/2024	-0,91%	-0,52	56,36	55,74	55,74	56,92	205K	32
22/07/2024	-3,51%	-2,07	56,88	59,07	56,88	59,07	442K	30
19/07/2024	-0,72%	-0,43	58,95	59,50	58,77	59,50	11K	18
18/07/2024	3,02%	1,74	59,38	57,64	57,64	59,83	254K	25
17/07/2024	2,33%	1,31	57,64	56,88	56,88	57,85	234K	18
16/07/2024	0,09%	0,05	56,33	55,74	55,74	56,33	11K	3
15/07/2024	1,52%	0,84	56,28	55,44	55,44	56,68	69K	9
12/07/2024	-0,63%	-0,35	55,44	55,79	55,44	55,80	175K	34
11/07/2024	0,94%	0,52	55,79	54,16	54,16	55,79	47K	15
10/07/2024	0,02%	0,01	55,27	55,08	54,69	55,37	204K	14
09/07/2024	-0,91%	-0,51	55,26	55,00	54,75	55,52	50K	12
08/07/2024	-	-	55,77	56,13	55,54	56,30	658K	24

Date,Open,High,Low,Close,Volume
17-Jan-25,52.66,53.08,52.32,52.49,323946
16-Jan-25,52.51,52.89,52.35,52.78,4199
15-Jan-25,52.97,52.97,52.06,52.69,182776
14-Jan-25,53.28,53.28,52.31,52.44,144735
13-Jan-25,52.35,53.83,52.35,53.28,644280
10-Jan-25,52.76,53.22,52.30,52.30,536855
09-Jan-25,51.81,52.41,51.21,52.41,113737
08-Jan-25,52.70,52.74,51.45,51.81,203215
07-Jan-25,51.84,52.92,51.68,52.51,147294
06-Jan-25,52.31,52.78,51.30,51.30,79340
03-Jan-25,51.44,52.00,50.84,52.00,161825
02-Jan-25,51.12,52.30,50.86,51.14,356631
30-Dec-24,50.30,50.61,49.89,50.05,193865
27-Dec-24,49.98,50.47,49.89,49.93,501471
26-Dec-24,49.60,49.94,48.88,49.59,1141899
23-Dec-24,49.07,49.44,48.50,49.04,313933
20-Dec-24,47.26,48.50,46.75,48.08,752103
19-Dec-24,46.70,48.48,46.18,48.48,129476
18-Dec-24,47.96,48.63,47.62,48.38,460778
17-Dec-24,47.62,48.39,46.60,48.39,227722
16-Dec-24,47.80,48.59,47.02,48.59,156790
13-Dec-24,47.71,48.29,47.67,47.90,65350
12-Dec-24,47.98,48.60,47.59,48.50,5176
11-Dec-24,48.25,48.62,48.00,48.23,56145
10-Dec-24,49.03,49.03,48.00,48.35,302046
09-Dec-24,48.05,49.51,48.05,48.33,410882
06-Dec-24,48.21,48.79,48.02,48.02,117934
05-Dec-24,48.20,49.14,48.20,48.75,105015
04-Dec-24,50.78,50.78,48.85,48.85,189227
03-Dec-24,51.25,51.44,50.71,51.15,86426
02-Dec-24,50.94,51.30,50.61,51.25,259765
29-Nov-24,49.97,51.33,49.93,49.93,294482
28-Nov-24,49.70,50.03,49.70,49.97,20208
27-Nov-24,48.60,49.80,48.51,49.77,252058
26-Nov-24,48.88,48.88,48.00,48.24,22610
25-Nov-24,50.26,50.48,48.88,48.88,34215
22-Nov-24,50.00,50.50,50.00,50.36,186651
21-Nov-24,49.31,50.23,49.31,50.23,246089
19-Nov-24,49.34,49.34,48.30,48.34,44865
18-Nov-24,48.40,48.97,48.08,48.85,107426
14-Nov-24,49.84,50.19,48.41,48.41,14730
13-Nov-24,48.79,49.68,47.00,49.41,333787
12-Nov-24,48.94,49.29,48.30,48.30,243447
11-Nov-24,48.16,49.25,48.16,48.70,1371197
08-Nov-24,49.02,49.06,48.07,48.17,83555
07-Nov-24,49.42,49.42,48.28,48.70,103556
06-Nov-24,49.65,49.65,48.71,48.93,125871
05-Nov-24,48.92,48.92,47.96,48.24,37350
04-Nov-24,49.10,49.69,48.09,49.69,211449
01-Nov-24,48.74,49.10,48.38,49.10,51479
31-Oct-24,48.24,48.65,47.91,48.65,44644
30-Oct-24,48.58,48.64,48.16,48.24,487947
29-Oct-24,48.20,48.20,47.93,47.98,88368
28-Oct-24,47.77,48.40,47.59,48.40,254935
25-Oct-24,49.13,49.33,48.81,49.33,144222
24-Oct-24,49.12,49.13,48.56,48.64,57798
23-Oct-24,49.55,49.94,48.62,49.94,66988
22-Oct-24,49.66,49.78,49.66,49.78,11189
21-Oct-24,49.47,49.88,48.96,49.34,449575
18-Oct-24,48.76,49.29,48.40,49.29,28071
17-Oct-24,48.71,48.84,48.62,48.84,8124
16-Oct-24,49.15,49.15,48.42,48.60,264221
15-Oct-24,49.37,49.37,48.73,48.73,1284736
14-Oct-24,50.54,50.54,49.77,50.14,79909
11-Oct-24,51.41,51.70,50.80,51.52,450796
10-Oct-24,50.28,51.02,50.21,50.90,184704
09-Oct-24,50.48,50.51,49.86,50.19,211379
08-Oct-24,49.90,50.19,49.89,49.98,153981
07-Oct-24,50.76,51.36,50.76,51.18,236893
04-Oct-24,50.51,50.66,49.87,50.56,169901
03-Oct-24,48.81,50.04,48.81,50.04,164849
02-Oct-24,49.09,49.09,47.70,48.49,559864
01-Oct-24,46.80,49.04,46.46,48.60,1399040
30-Sep-24,46.26,47.21,45.77,46.61,2222060
27-Sep-24,45.42,46.21,45.40,46.21,55525
26-Sep-24,46.00,46.00,45.07,45.07,920793
25-Sep-24,48.89,48.89,46.55,46.59,101750
24-Sep-24,48.90,48.90,47.58,47.58,94218
23-Sep-24,47.50,48.80,47.50,48.09,11323381
20-Sep-24,47.28,47.60,46.55,47.50,24190
19-Sep-24,47.65,47.65,47.08,47.16,58578
18-Sep-24,47.55,47.55,47.18,47.20,79883
17-Sep-24,47.68,47.79,46.90,47.55,187880
16-Sep-24,47.88,47.88,46.90,47.15,97180
13-Sep-24,47.70,48.03,47.31,47.40,213310
12-Sep-24,48.06,48.41,47.70,47.74,77189
11-Sep-24,50.37,50.37,47.23,50.27,104322
10-Sep-24,49.36,49.36,47.65,49.36,105428
09-Sep-24,49.09,49.36,48.72,49.36,49550
06-Sep-24,49.91,51.09,48.41,51.09,161892
05-Sep-24,52.87,52.87,49.93,50.09,195408
04-Sep-24,52.42,52.42,51.30,51.30,25682
03-Sep-24,54.00,54.00,51.90,51.90,680173
02-Sep-24,53.18,53.71,53.00,53.71,8679
30-Aug-24,53.90,53.90,53.00,53.52,37650
29-Aug-24,53.52,53.99,53.12,53.67,104938
28-Aug-24,52.08,52.44,51.83,52.44,69936
27-Aug-24,52.48,52.48,51.93,52.10,89390
26-Aug-24,52.90,53.37,52.32,52.32,58276
23-Aug-24,52.41,52.41,52.10,52.22,28984
22-Aug-24,52.81,52.81,51.82,52.43,95686
21-Aug-24,52.82,52.82,51.00,51.13,1244072
20-Aug-24,52.90,52.90,51.20,51.36,3844163
19-Aug-24,52.56,52.57,51.72,51.85,235157
16-Aug-24,52.40,52.65,52.12,52.55,6811
15-Aug-24,53.00,53.00,52.33,52.75,43907
14-Aug-24,52.49,52.49,51.50,51.98,194451
13-Aug-24,53.75,53.75,52.21,52.21,258391
12-Aug-24,53.85,54.12,53.47,54.09,65653
09-Aug-24,53.23,53.64,53.15,53.59,28562
08-Aug-24,54.75,54.96,53.89,54.46,92064
07-Aug-24,53.40,53.64,52.75,52.94,123697
06-Aug-24,53.46,53.46,52.76,52.76,240646
05-Aug-24,53.50,54.18,52.78,53.45,314897
02-Aug-24,56.22,56.22,54.06,54.78,146526
01-Aug-24,57.00,57.00,56.29,56.70,276524
31-Jul-24,57.00,57.82,57.00,57.70,62294
30-Jul-24,55.46,56.83,55.46,56.54,34972
29-Jul-24,57.04,57.04,56.23,56.45,323374
26-Jul-24,55.93,57.18,55.93,57.12,839137
25-Jul-24,56.39,57.33,56.39,57.08,9757
24-Jul-24,57.00,57.00,56.45,56.88,139842
23-Jul-24,55.74,56.92,55.74,56.36,205336
22-Jul-24,59.07,59.07,56.88,56.88,441511
19-Jul-24,59.50,59.50,58.77,58.95,10563
18-Jul-24,57.64,59.83,57.64,59.38,254349
17-Jul-24,56.88,57.85,56.88,57.64,234195
16-Jul-24,55.74,56.33,55.74,56.33,11260
15-Jul-24,55.44,56.68,55.44,56.28,68700
12-Jul-24,55.79,55.80,55.44,55.44,174745
11-Jul-24,54.16,55.79,54.16,55.79,47372
10-Jul-24,55.08,55.37,54.69,55.27,203728
09-Jul-24,55.00,55.52,54.75,55.26,50086
08-Jul-24,56.13,56.30,55.54,55.77,658009

*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