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
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	2,79%	1,24	45,75	44,73	44,65	45,75	76K	27
20/02/2026	-0,78%	-0,35	44,51	45,31	43,64	45,31	442K	73
19/02/2026	9,07%	3,73	44,86	43,00	43,00	45,38	989K	72
18/02/2026	2,08%	0,84	41,13	40,77	40,77	41,28	19K	16
13/02/2026	1,85%	0,73	40,29	39,56	39,29	40,29	41K	8
12/02/2026	-2,82%	-1,15	39,56	40,70	39,01	40,80	246K	29
11/02/2026	1,17%	0,47	40,71	40,46	40,41	41,05	186K	24
10/02/2026	-0,22%	-0,09	40,24	40,74	39,95	40,74	88K	20
09/02/2026	0,37%	0,15	40,33	40,05	39,90	40,40	152K	21
06/02/2026	1,29%	0,51	40,18	39,67	39,28	40,24	306K	21
05/02/2026	-2,63%	-1,07	39,67	39,92	39,24	40,47	40K	19
04/02/2026	5,57%	2,15	40,74	39,56	39,48	40,79	3M	67
03/02/2026	0,10%	0,04	38,59	37,77	37,77	39,64	190K	37
02/02/2026	-2,90%	-1,15	38,55	40,10	38,55	40,10	17K	29
30/01/2026	0,53%	0,21	39,70	39,89	39,09	39,89	43K	12
29/01/2026	1,78%	0,69	39,49	38,21	38,21	40,60	116K	68
28/01/2026	0,94%	0,36	38,80	39,10	38,79	39,11	849K	27
27/01/2026	-0,93%	-0,36	38,44	38,35	38,20	38,93	926K	30
26/01/2026	-0,33%	-0,13	38,80	39,40	38,28	39,45	40K	24
23/01/2026	2,23%	0,85	38,93	38,50	38,49	39,10	50K	46
22/01/2026	-1,19%	-0,46	38,08	38,93	37,48	38,93	80K	58
21/01/2026	1,88%	0,71	38,54	38,21	37,98	38,89	108K	26
20/01/2026	-1,84%	-0,71	37,83	38,20	37,83	38,25	330K	24
19/01/2026	0,50%	0,19	38,54	38,20	38,20	38,55	7K	11
16/01/2026	-1,26%	-0,49	38,35	38,84	38,20	38,84	89K	30
15/01/2026	-1,84%	-0,73	38,84	39,30	38,45	39,30	88K	37
14/01/2026	2,06%	0,80	39,57	39,12	39,03	40,53	397K	104
13/01/2026	1,23%	0,47	38,77	37,61	37,61	39,52	137K	45
12/01/2026	0,26%	0,10	38,30	38,51	37,90	38,65	88K	22
09/01/2026	-1,62%	-0,63	38,20	39,22	38,20	39,22	100K	57
08/01/2026	5,26%	1,94	38,83	37,05	36,99	39,19	262K	64
07/01/2026	-1,44%	-0,54	36,89	37,81	36,68	37,81	263K	58
06/01/2026	-0,24%	-0,09	37,43	37,52	36,93	37,72	1M	49
05/01/2026	-2,09%	-0,80	37,52	38,80	36,50	39,16	68K	84
02/01/2026	0,97%	0,37	38,32	38,19	37,12	38,50	65K	35
30/12/2025	1,36%	0,51	37,95	37,40	37,40	38,04	271K	32
29/12/2025	2,60%	0,95	37,44	37,10	37,10	37,55	89K	52
26/12/2025	-1,33%	-0,49	36,49	37,08	36,40	37,08	67K	19
23/12/2025	-1,36%	-0,51	36,98	36,74	36,68	37,63	105K	31
22/12/2025	2,26%	0,83	37,49	36,87	36,87	37,49	147K	35
19/12/2025	0,08%	0,03	36,66	36,63	36,53	36,87	97K	20
18/12/2025	-2,35%	-0,88	36,63	37,39	36,40	37,42	65K	29
17/12/2025	5,72%	2,03	37,51	36,11	36,08	37,51	97K	28
16/12/2025	-1,74%	-0,63	35,48	37,00	35,39	37,00	254K	37
15/12/2025	-2,27%	-0,84	36,11	36,95	35,97	37,45	78K	113
12/12/2025	-0,05%	-0,02	36,95	37,15	36,94	37,15	57K	11
11/12/2025	-2,71%	-1,03	36,97	37,71	36,83	37,71	235K	25
10/12/2025	1,33%	0,50	38,00	37,67	37,51	38,00	286K	20
09/12/2025	1,08%	0,40	37,50	37,00	37,00	37,96	882K	1.478
08/12/2025	0,00%	0,00	37,10	37,86	37,10	38,89	328K	21
05/12/2025	-1,85%	-0,70	37,10	37,85	37,10	38,97	85K	33
04/12/2025	0,11%	0,04	37,80	37,72	37,62	37,80	18K	8
03/12/2025	1,26%	0,47	37,76	37,64	37,40	37,90	20K	17
02/12/2025	-1,45%	-0,55	37,29	37,99	37,00	37,99	56K	12
01/12/2025	1,18%	0,44	37,84	37,24	37,24	38,08	12K	28
28/11/2025	-0,37%	-0,14	37,40	37,00	36,86	37,67	17K	14
27/11/2025	1,32%	0,49	37,54	36,17	36,17	39,10	298K	68
26/11/2025	-0,62%	-0,23	37,05	37,34	37,01	37,34	3K	6
25/11/2025	-0,05%	-0,02	37,28	36,80	36,73	37,28	135K	10
24/11/2025	0,48%	0,18	37,30	37,50	36,97	37,50	140K	16
21/11/2025	0,13%	0,05	37,12	37,07	36,54	37,34	244K	19
19/11/2025	-1,85%	-0,70	37,07	37,80	36,50	37,80	153K	15
18/11/2025	1,97%	0,73	37,77	37,20	36,77	37,84	336K	28
17/11/2025	-2,22%	-0,84	37,04	37,88	37,04	37,88	260K	13
14/11/2025	2,74%	1,01	37,88	37,08	37,08	37,88	255K	28
13/11/2025	-0,67%	-0,25	36,87	37,10	36,87	37,28	468K	24
12/11/2025	0,84%	0,31	37,12	37,18	36,70	37,23	579K	21
11/11/2025	0,14%	0,05	36,81	36,86	36,79	38,00	106K	38
10/11/2025	0,88%	0,32	36,76	36,95	36,44	37,02	169K	16
07/11/2025	1,65%	0,59	36,44	36,15	36,12	36,72	8K	12
06/11/2025	0,45%	0,16	35,85	36,05	35,41	36,20	23K	28
05/11/2025	-0,86%	-0,31	35,69	36,35	35,69	36,35	137K	28
04/11/2025	-1,23%	-0,45	36,00	36,60	35,78	36,60	27K	27
03/11/2025	-1,75%	-0,65	36,45	37,48	36,15	37,48	32K	19
31/10/2025	1,28%	0,47	37,10	37,00	36,50	37,10	20K	15
30/10/2025	1,27%	0,46	36,63	36,11	36,05	37,00	76K	21
29/10/2025	-1,01%	-0,37	36,17	36,91	36,12	36,91	31K	32
28/10/2025	-3,51%	-1,33	36,54	37,80	36,52	37,80	299K	51
27/10/2025	-1,25%	-0,48	37,87	38,23	37,83	38,27	95K	17
24/10/2025	-0,57%	-0,22	38,35	38,57	38,21	38,57	19K	25
23/10/2025	4,02%	1,49	38,57	37,79	37,79	38,87	153K	28
22/10/2025	0,98%	0,36	37,08	37,11	36,97	37,40	249K	12
21/10/2025	-0,03%	-0,01	36,72	36,73	36,61	37,01	135K	36
20/10/2025	-0,30%	-0,11	36,73	36,79	36,65	37,08	203K	40
17/10/2025	-1,07%	-0,40	36,84	37,40	36,70	37,40	261K	60
16/10/2025	-2,26%	-0,86	37,24	37,82	36,90	38,23	274K	41
15/10/2025	-1,50%	-0,58	38,10	38,79	37,99	38,79	105K	33
14/10/2025	-0,05%	-0,02	38,68	38,10	38,10	38,75	242K	17
13/10/2025	0,00%	0,00	38,70	38,70	38,37	39,04	87K	39
10/10/2025	-3,03%	-1,21	38,70	40,31	38,70	40,31	310K	44
09/10/2025	-0,70%	-0,28	39,91	40,71	39,91	40,80	118K	17
08/10/2025	-0,05%	-0,02	40,19	40,28	40,13	40,43	53K	67
07/10/2025	0,10%	0,04	40,21	40,17	40,05	40,33	69K	22
06/10/2025	0,73%	0,29	40,17	40,28	39,75	40,74	361K	64
03/10/2025	0,66%	0,26	39,88	40,00	39,78	40,31	111K	171
02/10/2025	-6,78%	-2,88	39,62	42,70	39,14	42,82	929K	154
01/10/2025	0,71%	0,30	42,50	42,48	41,77	42,50	26K	20
30/09/2025	-0,94%	-0,40	42,20	42,00	41,52	43,35	2M	15
29/09/2025	0,76%	0,32	42,60	42,19	42,19	43,07	43K	19
26/09/2025	0,76%	0,32	42,28	42,49	42,28	42,92	61K	8
25/09/2025	0,87%	0,36	41,96	41,94	41,94	41,99	27K	5
24/09/2025	1,86%	0,76	41,60	41,95	41,41	41,95	48K	11
23/09/2025	-0,87%	-0,36	40,84	41,62	40,84	41,62	67K	4
22/09/2025	0,32%	0,13	41,20	40,66	40,66	41,20	46K	15
19/09/2025	-	-	41,07	42,34	40,88	42,34	28K	20

Date,Open,High,Low,Close,Volume
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
20-Feb-26,45.31,45.31,43.64,44.51,441716
19-Feb-26,43.00,45.38,43.00,44.86,989179
18-Feb-26,40.77,41.28,40.77,41.13,19353
13-Feb-26,39.56,40.29,39.29,40.29,40970
12-Feb-26,40.70,40.80,39.01,39.56,246229
11-Feb-26,40.46,41.05,40.41,40.71,186469
10-Feb-26,40.74,40.74,39.95,40.24,88440
09-Feb-26,40.05,40.40,39.90,40.33,152444
06-Feb-26,39.67,40.24,39.28,40.18,306060
05-Feb-26,39.92,40.47,39.24,39.67,39719
04-Feb-26,39.56,40.79,39.48,40.74,3168940
03-Feb-26,37.77,39.64,37.77,38.59,190205
02-Feb-26,40.10,40.10,38.55,38.55,17155
30-Jan-26,39.89,39.89,39.09,39.70,42810
29-Jan-26,38.21,40.60,38.21,39.49,116020
28-Jan-26,39.10,39.11,38.79,38.80,849466
27-Jan-26,38.35,38.93,38.20,38.44,925857
26-Jan-26,39.40,39.45,38.28,38.80,40166
23-Jan-26,38.50,39.10,38.49,38.93,50281
22-Jan-26,38.93,38.93,37.48,38.08,80204
21-Jan-26,38.21,38.89,37.98,38.54,107558
20-Jan-26,38.20,38.25,37.83,37.83,330483
19-Jan-26,38.20,38.55,38.20,38.54,6815
16-Jan-26,38.84,38.84,38.20,38.35,88691
15-Jan-26,39.30,39.30,38.45,38.84,87789
14-Jan-26,39.12,40.53,39.03,39.57,397349
13-Jan-26,37.61,39.52,37.61,38.77,136582
12-Jan-26,38.51,38.65,37.90,38.30,87665
09-Jan-26,39.22,39.22,38.20,38.20,100412
08-Jan-26,37.05,39.19,36.99,38.83,261801
07-Jan-26,37.81,37.81,36.68,36.89,263153
06-Jan-26,37.52,37.72,36.93,37.43,1045857
05-Jan-26,38.80,39.16,36.50,37.52,68314
02-Jan-26,38.19,38.50,37.12,38.32,65263
30-Dec-25,37.40,38.04,37.40,37.95,271100
29-Dec-25,37.10,37.55,37.10,37.44,88704
26-Dec-25,37.08,37.08,36.40,36.49,66828
23-Dec-25,36.74,37.63,36.68,36.98,105368
22-Dec-25,36.87,37.49,36.87,37.49,146679
19-Dec-25,36.63,36.87,36.53,36.66,96578
18-Dec-25,37.39,37.42,36.40,36.63,65385
17-Dec-25,36.11,37.51,36.08,37.51,96822
16-Dec-25,37.00,37.00,35.39,35.48,253832
15-Dec-25,36.95,37.45,35.97,36.11,77788
12-Dec-25,37.15,37.15,36.94,36.95,57162
11-Dec-25,37.71,37.71,36.83,36.97,234727
10-Dec-25,37.67,38.00,37.51,38.00,285546
09-Dec-25,37.00,37.96,37.00,37.50,882177
08-Dec-25,37.86,38.89,37.10,37.10,328021
05-Dec-25,37.85,38.97,37.10,37.10,84938
04-Dec-25,37.72,37.80,37.62,37.80,17837
03-Dec-25,37.64,37.90,37.40,37.76,19578
02-Dec-25,37.99,37.99,37.00,37.29,56417
01-Dec-25,37.24,38.08,37.24,37.84,11868
28-Nov-25,37.00,37.67,36.86,37.40,17079
27-Nov-25,36.17,39.10,36.17,37.54,297729
26-Nov-25,37.34,37.34,37.01,37.05,2856
25-Nov-25,36.80,37.28,36.73,37.28,134963
24-Nov-25,37.50,37.50,36.97,37.30,140114
21-Nov-25,37.07,37.34,36.54,37.12,243876
19-Nov-25,37.80,37.80,36.50,37.07,152504
18-Nov-25,37.20,37.84,36.77,37.77,335773
17-Nov-25,37.88,37.88,37.04,37.04,259994
14-Nov-25,37.08,37.88,37.08,37.88,254726
13-Nov-25,37.10,37.28,36.87,36.87,467505
12-Nov-25,37.18,37.23,36.70,37.12,579403
11-Nov-25,36.86,38.00,36.79,36.81,105744
10-Nov-25,36.95,37.02,36.44,36.76,169461
07-Nov-25,36.15,36.72,36.12,36.44,8365
06-Nov-25,36.05,36.20,35.41,35.85,22744
05-Nov-25,36.35,36.35,35.69,35.69,136767
04-Nov-25,36.60,36.60,35.78,36.00,27312
03-Nov-25,37.48,37.48,36.15,36.45,31834
31-Oct-25,37.00,37.10,36.50,37.10,19998
30-Oct-25,36.11,37.00,36.05,36.63,76163
29-Oct-25,36.91,36.91,36.12,36.17,30809
28-Oct-25,37.80,37.80,36.52,36.54,299194
27-Oct-25,38.23,38.27,37.83,37.87,95318
24-Oct-25,38.57,38.57,38.21,38.35,18766
23-Oct-25,37.79,38.87,37.79,38.57,153364
22-Oct-25,37.11,37.40,36.97,37.08,249203
21-Oct-25,36.73,37.01,36.61,36.72,135208
20-Oct-25,36.79,37.08,36.65,36.73,203239
17-Oct-25,37.40,37.40,36.70,36.84,260711
16-Oct-25,37.82,38.23,36.90,37.24,273833
15-Oct-25,38.79,38.79,37.99,38.10,104756
14-Oct-25,38.10,38.75,38.10,38.68,241552
13-Oct-25,38.70,39.04,38.37,38.70,86871
10-Oct-25,40.31,40.31,38.70,38.70,310397
09-Oct-25,40.71,40.80,39.91,39.91,117659
08-Oct-25,40.28,40.43,40.13,40.19,53249
07-Oct-25,40.17,40.33,40.05,40.21,68541
06-Oct-25,40.28,40.74,39.75,40.17,360687
03-Oct-25,40.00,40.31,39.78,39.88,111214
02-Oct-25,42.70,42.82,39.14,39.62,928559
01-Oct-25,42.48,42.50,41.77,42.50,25978
30-Sep-25,42.00,43.35,41.52,42.20,2118872
29-Sep-25,42.19,43.07,42.19,42.60,42658
26-Sep-25,42.49,42.92,42.28,42.28,60994
25-Sep-25,41.94,41.99,41.94,41.96,26723
24-Sep-25,41.95,41.95,41.41,41.60,47752
23-Sep-25,41.62,41.62,40.84,40.84,66817
22-Sep-25,40.66,41.20,40.66,41.20,46389
19-Sep-25,42.34,42.34,40.88,41.07,27539

*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