Cotação atual, histórico e gráfico do papel: OIBR3

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 OIBR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/12/2025	0,00%	0,00	0,17	0,17	0,16	0,17	416K	353
29/12/2025	0,00%	0,00	0,17	0,17	0,16	0,17	253K	334
26/12/2025	0,00%	0,00	0,17	0,16	0,15	0,17	1M	699
23/12/2025	13,33%	0,02	0,17	0,15	0,15	0,18	1M	587
22/12/2025	-11,76%	-0,02	0,15	0,17	0,15	0,17	2M	807
19/12/2025	-5,56%	-0,01	0,17	0,18	0,17	0,18	418K	327
18/12/2025	0,00%	0,00	0,18	0,18	0,17	0,18	565K	372
17/12/2025	-5,26%	-0,01	0,18	0,18	0,17	0,19	2M	745
16/12/2025	0,00%	0,00	0,19	0,19	0,18	0,20	1M	563
15/12/2025	0,00%	0,00	0,19	0,20	0,19	0,20	797K	486
12/12/2025	-5,00%	-0,01	0,19	0,20	0,19	0,21	2M	640
11/12/2025	5,26%	0,01	0,20	0,19	0,19	0,20	955K	474
10/12/2025	0,00%	0,00	0,19	0,19	0,18	0,20	1M	608
09/12/2025	-5,00%	-0,01	0,19	0,20	0,19	0,20	678K	459
08/12/2025	-4,76%	-0,01	0,20	0,21	0,19	0,21	1M	672
05/12/2025	0,00%	0,00	0,21	0,22	0,20	0,22	1M	702
04/12/2025	5,00%	0,01	0,21	0,22	0,20	0,24	4M	1.338
03/12/2025	-4,76%	-0,01	0,20	0,21	0,19	0,22	1M	930
02/12/2025	5,00%	0,01	0,21	0,20	0,18	0,23	8M	2.959
01/12/2025	-25,93%	-0,07	0,20	0,30	0,17	0,32	20M	6.214
28/11/2025	42,11%	0,08	0,27	0,21	0,20	0,29	18M	6.134
27/11/2025	90,00%	0,09	0,19	0,11	0,11	0,21	14M	5.742
26/11/2025	100,00%	0,05	0,10	0,06	0,06	0,10	4M	2.802
25/11/2025	0,00%	0,00	0,05	0,05	0,04	0,06	904K	1.666
24/11/2025	-44,44%	-0,04	0,05	0,09	0,04	0,09	7M	4.411
21/11/2025	12,50%	0,01	0,09	0,08	0,08	0,09	532K	1.071
19/11/2025	-11,11%	-0,01	0,08	0,09	0,07	0,10	1M	2.272
18/11/2025	-10,00%	-0,01	0,09	0,12	0,09	0,13	3M	2.871
17/11/2025	-50,00%	-0,10	0,10	0,22	0,10	0,23	5M	4.752
14/11/2025	11,11%	0,02	0,20	0,12	0,11	0,22	6M	4.845
10/11/2025	-35,71%	-0,10	0,18	0,25	0,18	0,26	4M	1.950
07/11/2025	-3,45%	-0,01	0,28	0,29	0,27	0,30	907K	932
06/11/2025	-6,45%	-0,02	0,29	0,31	0,28	0,31	1M	718
05/11/2025	-	-	0,31	0,30	0,29	0,31	855K	754

Date,Open,High,Low,Close,Volume
30-Dec-25,0.17,0.17,0.16,0.17,416195
29-Dec-25,0.17,0.17,0.16,0.17,252751
26-Dec-25,0.16,0.17,0.15,0.17,1056207
23-Dec-25,0.15,0.18,0.15,0.17,1190398
22-Dec-25,0.17,0.17,0.15,0.15,1610634
19-Dec-25,0.18,0.18,0.17,0.17,418123
18-Dec-25,0.18,0.18,0.17,0.18,564715
17-Dec-25,0.18,0.19,0.17,0.18,1781047
16-Dec-25,0.19,0.20,0.18,0.19,1159912
15-Dec-25,0.20,0.20,0.19,0.19,797297
12-Dec-25,0.20,0.21,0.19,0.19,1944255
11-Dec-25,0.19,0.20,0.19,0.20,955457
10-Dec-25,0.19,0.20,0.18,0.19,1265816
09-Dec-25,0.20,0.20,0.19,0.19,677622
08-Dec-25,0.21,0.21,0.19,0.20,1464200
05-Dec-25,0.22,0.22,0.20,0.21,1087451
04-Dec-25,0.22,0.24,0.20,0.21,4215334
03-Dec-25,0.21,0.22,0.19,0.20,1335803
02-Dec-25,0.20,0.23,0.18,0.21,7579578
01-Dec-25,0.30,0.32,0.17,0.20,19559436
28-Nov-25,0.21,0.29,0.20,0.27,18247015
27-Nov-25,0.11,0.21,0.11,0.19,13713740
26-Nov-25,0.06,0.10,0.06,0.10,3823032
25-Nov-25,0.05,0.06,0.04,0.05,904214
24-Nov-25,0.09,0.09,0.04,0.05,6909712
21-Nov-25,0.08,0.09,0.08,0.09,531896
19-Nov-25,0.09,0.10,0.07,0.08,1376488
18-Nov-25,0.12,0.13,0.09,0.09,3169099
17-Nov-25,0.22,0.23,0.10,0.10,5322126
14-Nov-25,0.12,0.22,0.11,0.20,6324155
10-Nov-25,0.25,0.26,0.18,0.18,3718365
07-Nov-25,0.29,0.30,0.27,0.28,906740
06-Nov-25,0.31,0.31,0.28,0.29,1043940
05-Nov-25,0.30,0.31,0.29,0.31,855312

*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: OIBR3