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
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	6,46%	2,54	41,85	39,31	38,64	42,80	76K	39
01/12/2020	-7,51%	-3,19	39,31	42,77	39,31	42,77	5K	22
30/11/2020	-3,37%	-1,48	42,50	43,50	42,50	43,58	35K	19
27/11/2020	-6,23%	-2,92	43,98	44,78	43,80	44,97	162K	31
26/11/2020	1,98%	0,91	46,90	45,99	45,99	47,00	12K	6
25/11/2020	2,82%	1,26	45,99	43,83	43,08	45,99	142K	18
24/11/2020	4,27%	1,83	44,73	47,05	44,52	47,40	369K	72
23/11/2020	17,60%	6,42	42,90	37,26	37,23	42,90	67K	35
20/11/2020	6,29%	2,16	36,48	36,61	35,97	36,61	47K	27
19/11/2020	-1,46%	-0,51	34,32	34,50	34,26	35,00	4K	7
18/11/2020	1,57%	0,54	34,83	35,00	34,83	36,00	55K	14
17/11/2020	-0,61%	-0,21	34,29	33,72	33,20	34,62	65K	12
16/11/2020	6,58%	2,13	34,50	34,15	33,90	34,50	30K	23
13/11/2020	4,35%	1,35	32,37	30,78	30,78	32,43	1K	10
12/11/2020	-2,91%	-0,93	31,02	32,00	31,02	32,25	35K	7
11/11/2020	-2,59%	-0,85	31,95	34,00	31,95	34,41	20K	18
10/11/2020	-0,43%	-0,14	32,80	32,88	32,35	32,94	94K	14
09/11/2020	22,00%	5,94	32,94	30,45	30,34	33,22	276K	64
06/11/2020	-3,78%	-1,06	27,00	28,20	27,00	28,88	2K	11
05/11/2020	1,78%	0,49	28,06	27,39	27,39	28,51	3K	5
04/11/2020	-0,72%	-0,20	27,57	28,50	27,10	28,50	12K	10
03/11/2020	6,15%	1,61	27,77	28,18	27,67	28,22	59K	23
30/10/2020	2,23%	0,57	26,16	26,44	25,50	26,48	28K	15
29/10/2020	-1,01%	-0,26	25,59	25,85	25,00	26,14	54K	110
28/10/2020	-2,31%	-0,61	25,85	25,86	25,35	25,86	76K	12
27/10/2020	-0,90%	-0,24	26,46	26,62	26,46	26,62	22K	14
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	-	-	43,45	43,45	43,45	43,45	17K	2

Date,Open,High,Low,Close,Volume
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
01-Dec-20,42.77,42.77,39.31,39.31,4956
30-Nov-20,43.50,43.58,42.50,42.50,34981
27-Nov-20,44.78,44.97,43.80,43.98,162344
26-Nov-20,45.99,47.00,45.99,46.90,12192
25-Nov-20,43.83,45.99,43.08,45.99,141567
24-Nov-20,47.05,47.40,44.52,44.73,368736
23-Nov-20,37.26,42.90,37.23,42.90,67091
20-Nov-20,36.61,36.61,35.97,36.48,46809
19-Nov-20,34.50,35.00,34.26,34.32,3922
18-Nov-20,35.00,36.00,34.83,34.83,54547
17-Nov-20,33.72,34.62,33.20,34.29,64928
16-Nov-20,34.15,34.50,33.90,34.50,29836
13-Nov-20,30.78,32.43,30.78,32.37,1220
12-Nov-20,32.00,32.25,31.02,31.02,34888
11-Nov-20,34.00,34.41,31.95,31.95,20303
10-Nov-20,32.88,32.94,32.35,32.80,94148
09-Nov-20,30.45,33.22,30.34,32.94,276246
06-Nov-20,28.20,28.88,27.00,27.00,2043
05-Nov-20,27.39,28.51,27.39,28.06,2884
04-Nov-20,28.50,28.50,27.10,27.57,12238
03-Nov-20,28.18,28.22,27.67,27.77,58933
30-Oct-20,26.44,26.48,25.50,26.16,27605
29-Oct-20,25.85,26.14,25.00,25.59,54084
28-Oct-20,25.86,25.86,25.35,25.85,76214
27-Oct-20,26.62,26.62,26.46,26.46,21711
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

*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...