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
17/07/2026	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	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	-	-	37,52	38,80	36,50	39,16	68K	84

Date,Open,High,Low,Close,Volume
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
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

*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