O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

OFSA3F - OUROFINO S/A - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 16,44 16,45 -1,97% 16,44 16,76 16,58 16,67 16,80 53 376.374
20/1/2025 16,33 16,78 +1,15% 16,33 16,78 16,56 16,64 16,80 26 336.176
17/1/2025 16,50 16,59 +1,34% 16,42 16,80 16,57 16,41 16,60 59 401.104
16/1/2025 16,78 16,37 -0,43% 16,30 16,78 16,47 16,38 16,69 50 430.034
15/1/2025 16,64 16,44 +0,24% 16,44 16,64 16,58 16,43 16,62 21 200.649
14/1/2025 16,31 16,40 -0,61% 16,20 16,50 16,37 16,32 16,45 30 381.587
13/1/2025 16,10 16,50 -0,66% 16,10 16,83 16,36 16,42 16,51 48 284.799
10/1/2025 16,85 16,61 -1,60% 16,38 17,15 16,74 16,48 16,70 50 269.516
9/1/2025 16,98 16,88 -0,24% 16,85 17,16 16,93 16,85 17,09 29 569.094
8/1/2025 16,90 16,92 +0,30% 16,51 17,02 16,83 16,70 16,99 67 841.508
7/1/2025 16,99 16,87 +1,93% 16,68 16,99 16,77 16,80 16,89 41 263.346
6/1/2025 16,65 16,55 -0,54% 16,24 16,72 16,42 16,31 16,60 69 757.126
3/1/2025 17,35 16,64 -3,14% 16,52 17,55 17,02 16,52 16,64 72 434.261
2/1/2025 17,23 17,18 -11,49% 16,04 17,48 16,87 17,08 17,20 114 862.375
30/12/2024 19,60 19,41 +0,05% 19,41 20,22 19,58 19,41 19,50 90 1.278.702
27/12/2024 19,20 19,40 +0,83% 19,20 19,67 19,36 19,40 19,44 104 478.352
26/12/2024 19,53 19,24 -1,13% 19,24 20,22 19,46 19,22 19,25 88 930.224
23/12/2024 18,96 19,46 -0,76% 18,87 19,69 19,21 19,40 19,47 83 1.356.524
20/12/2024 19,70 19,61 +1,61% 19,58 19,98 19,67 19,60 19,85 77 736.028
19/12/2024 19,47 19,30 0,00% 19,11 19,77 19,44 19,30 19,31 34 499.712
18/12/2024 20,67 19,30 -3,45% 19,25 20,70 19,94 19,25 19,47 154 1.850.905
17/12/2024 19,96 19,99 -0,05% 19,96 20,60 20,29 20,01 20,54 24 304.384
16/12/2024 20,63 20,00 -2,20% 19,77 20,74 20,17 19,95 20,00 67 877.437
13/12/2024 20,74 20,45 -1,45% 20,41 21,20 20,65 20,40 20,55 58 452.287
12/12/2024 21,59 20,75 -2,58% 20,65 21,59 21,01 20,75 20,80 42 338.341
11/12/2024 21,41 21,30 +0,09% 21,08 21,51 21,29 21,32 21,52 40 619.784
10/12/2024 20,81 21,28 0,00% 20,81 21,43 21,14 21,28 21,35 23 264.333
9/12/2024 21,63 21,28 -0,61% 21,25 21,63 21,44 21,28 21,60 26 120.069
6/12/2024 21,53 21,41 +0,99% 21,22 21,69 21,53 21,40 21,52 36 734.205
5/12/2024 21,00 21,20 0,00% 21,00 21,58 21,38 21,16 21,42 45 524.027
4/12/2024 21,57 21,20 -1,35% 21,19 21,58 21,37 21,23 21,34 28 211.634
3/12/2024 21,45 21,49 +0,51% 21,15 21,57 21,38 21,15 21,58 25 168.910
2/12/2024 21,21 21,38 +2,74% 21,08 21,44 21,27 21,16 21,40 30 208.472
29/11/2024 21,31 20,81 -1,33% 20,75 21,42 21,01 20,85 21,05 56 254.265
28/11/2024 21,37 21,09 -2,04% 20,30 21,40 20,85 20,72 21,10 148 1.501.714
27/11/2024 22,22 21,53 -2,80% 21,53 22,24 21,80 21,53 21,70 50 584.318
26/11/2024 22,59 22,15 -0,05% 22,01 22,59 22,09 22,12 22,24 22 298.237
25/11/2024 22,49 22,16 +0,32% 22,07 22,59 22,19 21,99 22,59 36 565.922
22/11/2024 22,18 22,09 -0,09% 21,63 22,37 22,03 22,08 22,39 40 511.251
21/11/2024 22,23 22,11 0,00% 21,63 22,53 22,26 22,16 22,39 88 596.827
19/11/2024 22,23 22,11 +1,42% 21,80 22,23 22,03 22,02 22,11 28 306.319
18/11/2024 22,06 21,80 -1,13% 21,77 22,55 22,14 21,80 22,23 73 418.561
14/11/2024 22,51 22,05 +0,23% 22,02 22,53 22,35 22,00 22,40 26 418.085
13/11/2024 21,95 22,00 0,00% 21,77 22,50 22,17 21,80 22,50 53 330.362
12/11/2024 22,44 22,00 +0,18% 21,54 22,44 22,02 22,00 22,03 41 370.090
11/11/2024 22,40 21,96 -1,96% 21,96 22,42 22,22 21,95 22,18 22 131.136
8/11/2024 22,33 22,40 +1,82% 21,80 22,42 22,28 21,95 22,42 55 519.229
7/11/2024 22,18 22,00 -0,05% 21,95 22,34 22,12 21,98 22,00 33 415.941
6/11/2024 22,12 22,01 +0,05% 21,95 22,18 22,04 21,95 22,02 44 842.110
5/11/2024 22,00 22,00 +1,38% 21,67 22,20 22,04 21,75 22,13 27 573.102
4/11/2024 21,44 21,70 -0,41% 21,39 21,88 21,62 21,66 21,90 28 536.288
1/11/2024 22,10 21,79 -1,98% 21,20 22,39 21,58 21,30 21,80 89 960.636
31/10/2024 22,25 22,23 +1,05% 21,72 22,87 22,38 22,06 22,60 98 1.027.695
30/10/2024 21,84 22,00 +0,96% 21,75 23,36 22,44 21,73 22,10 221 2.031.515
29/10/2024 21,78 21,79 +0,05% 21,52 21,79 21,75 21,50 21,79 13 87.005
28/10/2024 21,71 21,78 +0,79% 21,07 21,79 21,64 21,63 21,79 34 285.655
25/10/2024 21,60 21,61 +0,51% 21,59 21,65 21,60 21,60 21,72 15 475.341
24/10/2024 21,62 21,50 +1,94% 21,43 21,80 21,53 21,10 21,60 15 251.923
23/10/2024 21,34 21,09 -0,19% 21,09 22,48 21,78 21,06 22,48 41 590.432
22/10/2024 21,23 21,13 -1,68% 21,06 21,48 21,13 21,12 21,50 10 270.479
21/10/2024 21,31 21,49 -0,46% 21,23 21,59 21,42 21,23 21,50 13 222.798
18/10/2024 21,00 21,59 +0,84% 21,00 21,60 21,50 21,56 21,60 38 565.517
17/10/2024 21,41 21,41 +0,99% 21,41 21,41 21,36 21,40 21,50 2 27.773
16/10/2024 21,27 21,20 +1,19% 21,20 21,95 21,46 21,04 21,40 27 169.579
15/10/2024 21,28 20,95 -1,18% 20,00 21,47 21,01 20,90 21,24 73 685.139
14/10/2024 21,47 21,20 -0,24% 20,85 21,47 21,13 21,19 21,47 41 340.268
11/10/2024 21,04 21,25 +1,67% 20,90 21,32 21,11 21,09 21,26 63 536.434
10/10/2024 20,50 20,90 +0,63% 20,50 20,99 20,78 20,83 21,00 14 351.195
9/10/2024 21,06 20,77 -1,38% 20,20 21,06 20,73 20,69 20,99 22 190.786
8/10/2024 20,05 21,06 +4,99% 20,05 21,06 20,61 20,74 21,07 79 672.176
7/10/2024 20,43 20,06 -1,57% 20,05 20,49 20,08 20,05 20,27 11 202.821
4/10/2024 20,49 20,38 -0,05% 20,00 20,49 20,22 20,35 20,43 73 707.978
3/10/2024 20,57 20,39 -1,40% 20,36 20,57 20,39 20,33 20,40 11 169.311
2/10/2024 20,80 20,68 +0,39% 20,60 21,03 20,77 20,57 20,69 22 297.133
1/10/2024 21,14 20,60 -1,58% 20,51 21,14 20,62 20,57 20,62 19 206.204
30/9/2024 21,00 20,93 -0,29% 20,66 21,09 20,86 20,92 21,14 44 703.087
26/9/2024 20,98 20,99 +0,38% 20,93 21,05 20,98 20,92 21,00 7 178.368
25/9/2024 21,35 20,91 -1,83% 20,82 21,35 20,95 20,79 20,92 69 372.987
24/9/2024 21,52 21,30 -2,70% 21,30 21,56 21,27 21,25 21,46 69 283.000
23/9/2024 21,98 21,89 +0,60% 21,52 22,20 21,85 21,52 21,93 18 161.738
20/9/2024 21,52 21,76 -0,23% 21,52 21,76 21,72 21,75 21,76 12 271.517
19/9/2024 22,17 21,81 -0,82% 21,60 22,17 21,75 21,62 21,82 6 17.404
18/9/2024 21,14 21,99 +1,76% 21,14 22,00 21,88 21,20 22,00 19 164.148
17/9/2024 21,91 21,61 -1,01% 21,52 21,92 21,81 21,86 21,93 70 431.842
16/9/2024 22,09 21,83 +0,18% 21,67 22,09 21,89 21,77 21,84 35 531.980
13/9/2024 21,75 21,79 -0,05% 21,67 21,91 21,73 21,78 21,90 36 634.720
12/9/2024 21,70 21,80 +0,05% 21,70 22,00 21,75 21,77 21,95 14 169.697
11/9/2024 22,02 21,79 -0,95% 21,79 22,05 21,92 21,75 21,80 19 692.860
10/9/2024 22,50 22,00 -1,87% 22,00 22,50 21,94 22,00 22,24 15 241.365
9/9/2024 22,21 22,42 +0,18% 22,21 22,70 22,46 22,39 22,82 29 503.295
6/9/2024 22,59 22,38 -1,06% 22,27 22,59 22,42 22,20 22,40 20 405.812
5/9/2024 22,00 22,62 +0,67% 21,84 22,82 22,49 22,26 22,75 32 373.422
4/9/2024 22,23 22,47 +1,63% 22,23 22,50 22,33 22,46 22,70 15 276.952
3/9/2024 22,13 22,11 -0,05% 22,11 22,51 22,25 22,00 22,50 34 389.413
2/9/2024 22,09 22,12 -1,21% 22,00 22,12 22,10 22,12 22,84 11 481.852
30/8/2024 22,79 22,39 +0,58% 22,35 22,79 22,47 22,36 22,39 40 687.880
29/8/2024 22,69 22,26 -0,85% 22,15 22,69 22,25 22,25 22,79 16 291.547
28/8/2024 22,50 22,45 0,00% 22,45 22,84 22,54 22,41 22,45 27 480.276
27/8/2024 22,87 22,45 +0,63% 22,15 22,87 22,33 22,44 22,53 15 221.139
26/8/2024 22,69 22,31 -0,89% 22,31 22,86 22,59 22,30 22,60 31 289.186
23/8/2024 22,51 22,51 +0,94% 22,45 22,51 22,47 22,01 22,56 4 15.732
22/8/2024 22,17 22,30 +0,09% 22,17 22,50 22,40 22,25 22,55 29 443.648
21/8/2024 21,71 22,28 +0,54% 21,71 22,63 22,12 22,26 22,55 112 1.020.171
20/8/2024 22,50 22,16 -1,42% 22,09 22,50 22,22 22,15 22,20 29 224.445
19/8/2024 22,00 22,48 +2,60% 21,75 22,51 22,06 22,47 22,48 52 573.618
16/8/2024 21,70 21,91 +0,69% 21,70 22,15 21,97 21,75 22,19 15 162.612
15/8/2024 21,89 21,76 -2,68% 20,68 22,45 21,72 21,75 22,00 82 1.329.495
14/8/2024 22,19 22,36 +1,73% 21,70 22,36 22,07 22,06 22,36 29 342.156
13/8/2024 21,80 21,98 -0,45% 21,80 22,16 22,05 21,98 22,13 105 686.007
12/8/2024 22,23 22,08 -0,36% 21,62 22,23 21,96 22,07 22,10 32 318.432
9/8/2024 21,06 22,16 +7,57% 20,52 22,20 21,77 22,10 22,18 134 2.068.575
8/8/2024 20,47 20,60 +2,13% 20,27 20,89 20,70 20,59 20,89 52 608.703
7/8/2024 20,10 20,17 +0,80% 20,10 20,47 20,25 20,20 20,47 27 623.771
6/8/2024 19,57 20,01 +2,72% 19,57 20,22 20,00 20,00 20,22 33 272.121
5/8/2024 19,50 19,48 +0,36% 19,01 19,99 19,38 19,47 19,94 62 637.857
2/8/2024 19,74 19,41 -3,91% 19,41 19,74 19,45 19,40 19,41 15 182.885
1/8/2024 20,09 20,20 +2,69% 19,54 20,46 20,11 19,54 20,20 99 901.213
31/7/2024 19,37 19,67 +2,82% 19,36 19,67 19,65 19,57 19,67 46 430.347
30/7/2024 19,22 19,13 -1,14% 19,08 19,22 19,16 19,10 19,35 13 203.185
29/7/2024 19,00 19,35 +0,83% 19,00 19,35 19,17 19,32 19,35 27 406.515
26/7/2024 19,04 19,19 +2,02% 18,58 19,20 18,81 19,03 19,20 67 556.829
25/7/2024 19,09 18,81 -2,03% 18,73 19,09 18,87 18,73 18,99 25 532.340
24/7/2024 19,25 19,20 -0,78% 18,72 19,25 19,09 18,99 19,35 45 570.859
23/7/2024 19,48 19,35 -0,46% 19,06 19,48 19,35 19,09 19,35 20 344.580
22/7/2024 18,67 19,44 +2,32% 18,67 19,63 19,44 19,28 19,40 34 359.792

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.