Cotação atual, histórico e gráfico do papel: OIBR1
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 25/09/2024 | 100,00% | 0,01 | 0,02 | 0,03 | 0,01 | 0,11 | 8M | 5.743 |
| 24/09/2024 | -66,67% | -0,02 | 0,01 | 0,03 | 0,01 | 0,03 | 344K | 1.060 |
| 23/09/2024 | -25,00% | -0,01 | 0,03 | 0,04 | 0,03 | 0,05 | 583K | 793 |
| 20/09/2024 | -20,00% | -0,01 | 0,04 | 0,05 | 0,04 | 0,06 | 309K | 452 |
| 19/09/2024 | 0,00% | 0,00 | 0,05 | 0,05 | 0,05 | 0,07 | 252K | 547 |
| 18/09/2024 | -16,67% | -0,01 | 0,05 | 0,06 | 0,05 | 0,06 | 246K | 548 |
| 17/09/2024 | -14,29% | -0,01 | 0,06 | 0,08 | 0,05 | 0,08 | 559K | 1.165 |
|
|
| 16/09/2024 | 0,00% | 0,00 | 0,07 | 0,07 | 0,05 | 0,08 | 325K | 923 |
| 13/09/2024 | 40,00% | 0,02 | 0,07 | 0,05 | 0,05 | 0,07 | 492K | 2.542 |
| 12/09/2024 | 0,00% | 0,00 | 0,05 | 0,05 | 0,04 | 0,06 | 201K | 1.260 |
| 11/09/2024 | 0,00% | 0,00 | 0,05 | 0,05 | 0,04 | 0,08 | 514K | 3.696 |
| 10/09/2024 | 0,00% | 0,00 | 0,05 | 0,05 | 0,03 | 0,05 | 376K | 1.655 |
| 09/09/2024 | -28,57% | -0,02 | 0,05 | 0,07 | 0,04 | 0,08 | 860K | 2.782 |
| 06/09/2024 | -41,67% | -0,05 | 0,07 | 0,12 | 0,07 | 0,12 | 1M | 3.732 |
| 05/09/2024 | -25,00% | -0,04 | 0,12 | 0,15 | 0,11 | 0,16 | 1M | 2.485 |
| 04/09/2024 | -15,79% | -0,03 | 0,16 | 0,18 | 0,14 | 0,18 | 2M | 6.359 |
| 03/09/2024 | -52,50% | -0,21 | 0,19 | 0,20 | 0,11 | 0,25 | 3M | 6.894 |
| 02/09/2024 | 566,67% | 0,34 | 0,40 | 0,06 | 0,04 | 0,50 | 1M | 5.408 |
| 30/08/2024 | -89,09% | -0,49 | 0,06 | 0,05 | 0,04 | 0,09 | 76K | 481 |
| 28/03/2022 | 0,00% | 0,00 | 0,55 | 0,53 | 0,40 | 0,55 | 345K | 608 |
| 25/03/2022 | -8,33% | -0,05 | 0,55 | 0,61 | 0,53 | 0,64 | 446K | 908 |
| 24/03/2022 | -3,23% | -0,02 | 0,60 | 0,62 | 0,58 | 0,62 | 142K | 321 |
| 23/03/2022 | -1,59% | -0,01 | 0,62 | 0,64 | 0,60 | 0,64 | 86K | 118 |
| 22/03/2022 | -3,08% | -0,02 | 0,63 | 0,65 | 0,61 | 0,65 | 100K | 183 |
| 21/03/2022 | 0,00% | 0,00 | 0,65 | 0,64 | 0,63 | 0,65 | 126K | 146 |
| 18/03/2022 | -2,99% | -0,02 | 0,65 | 0,63 | 0,61 | 0,66 | 278K | 157 |
| 17/03/2022 | -1,47% | -0,01 | 0,67 | 0,66 | 0,65 | 0,68 | 77K | 95 |
| 16/03/2022 | 1,49% | 0,01 | 0,68 | 0,68 | 0,65 | 0,70 | 146K | 198 |
| 15/03/2022 | 1,52% | 0,01 | 0,67 | 0,67 | 0,66 | 0,69 | 100K | 280 |
| 14/03/2022 | 0,00% | 0,00 | 0,66 | 0,66 | 0,65 | 0,70 | 135K | 188 |
| 11/03/2022 | -8,33% | -0,06 | 0,66 | 0,71 | 0,65 | 0,75 | 404K | 493 |
| 10/03/2022 | 4,35% | 0,03 | 0,72 | 0,69 | 0,57 | 0,73 | 581K | 621 |
| 09/03/2022 | -4,17% | -0,03 | 0,69 | 0,72 | 0,68 | 0,77 | 334K | 562 |
| 08/03/2022 | -14,29% | -0,12 | 0,72 | 0,84 | 0,63 | 0,90 | 1M | 1.249 |
| 07/03/2022 | -3,45% | -0,03 | 0,84 | 0,87 | 0,78 | 1,00 | 1M | 2.011 |
| 04/03/2022 | 480,00% | 0,72 | 0,87 | 0,27 | 0,27 | 1,00 | 852K | 2.239 |
| 03/03/2022 | 1.400,00% | 0,14 | 0,15 | 0,20 | 0,15 | 0,20 | 27K | 97 |
| 26/12/2018 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 214K | 204 |
| 21/12/2018 | -75,00% | -0,03 | 0,01 | 0,07 | 0,01 | 0,08 | 2M | 39.843 |
| 20/12/2018 | -33,33% | -0,02 | 0,04 | 0,06 | 0,03 | 0,07 | 2M | 3.042 |
| 19/12/2018 | 0,00% | 0,00 | 0,06 | 0,06 | 0,06 | 0,08 | 1M | 9.865 |
| 18/12/2018 | 20,00% | 0,01 | 0,06 | 0,06 | 0,05 | 0,07 | 776K | 596 |
| 17/12/2018 | 0,00% | 0,00 | 0,05 | 0,05 | 0,04 | 0,08 | 2M | 1.629 |
| 14/12/2018 | -37,50% | -0,03 | 0,05 | 0,08 | 0,04 | 0,08 | 2M | 8.259 |
| 13/12/2018 | -33,33% | -0,04 | 0,08 | 0,12 | 0,06 | 0,12 | 2M | 1.086 |
| 12/12/2018 | -7,69% | -0,01 | 0,12 | 0,13 | 0,11 | 0,14 | 1M | 4.517 |
| 11/12/2018 | 0,00% | 0,00 | 0,13 | 0,14 | 0,11 | 0,17 | 4M | 4.641 |
| 10/12/2018 | -31,58% | -0,06 | 0,13 | 0,19 | 0,10 | 0,20 | 4M | 1.894 |
| 07/12/2018 | 5,56% | 0,01 | 0,19 | 0,19 | 0,14 | 0,22 | 8M | 6.780 |
| 06/12/2018 | 100,00% | 0,09 | 0,18 | 0,08 | 0,06 | 0,20 | 9M | 12.834 |
| 05/12/2018 | 12,50% | 0,01 | 0,09 | 0,08 | 0,05 | 0,11 | 4M | 3.516 |
| 04/12/2018 | -52,94% | -0,09 | 0,08 | 0,17 | 0,07 | 0,18 | 13M | 10.098 |
| 03/12/2018 | -10,53% | -0,02 | 0,17 | 0,20 | 0,17 | 0,22 | 4M | 3.104 |
| 30/11/2018 | -24,00% | -0,06 | 0,19 | 0,25 | 0,19 | 0,27 | 4M | 4.267 |
| 29/11/2018 | -19,35% | -0,06 | 0,25 | 0,29 | 0,25 | 0,33 | 8M | 9.313 |
| 28/11/2018 | 10,71% | 0,03 | 0,31 | 0,26 | 0,24 | 0,32 | 4M | 7.829 |
| 27/11/2018 | 7,69% | 0,02 | 0,28 | 0,23 | 0,17 | 0,29 | 7M | 4.899 |
| 26/11/2018 | -38,10% | -0,16 | 0,26 | 0,39 | 0,23 | 0,39 | 6M | 4.998 |
| 23/11/2018 | -2,33% | -0,01 | 0,42 | 0,41 | 0,39 | 0,48 | 3M | 4.192 |
| 22/11/2018 | 4.200,00% | 0,42 | 0,43 | 0,43 | 0,39 | 0,47 | 3M | 1.815 |
| 06/07/2018 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 2K | 10 |
| 05/07/2018 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 372 | 4 |
| 04/07/2018 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 215 | 3 |
| 03/07/2018 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 3K | 8 |
| 02/07/2018 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 2K | 6 |
| 29/06/2018 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 2K | 11 |
| 28/06/2018 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 1K | 7 |
| 27/06/2018 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 2K | 12 |
| 26/06/2018 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 53K | 18 |
| 25/06/2018 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 5K | 85 |
| 22/06/2018 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,01 | 8K | 91 |
| 21/06/2018 | 0,00% | 0,00 | 0,01 | 0,01 | 0,01 | 0,02 | 121K | 721 |
| 20/06/2018 | -66,67% | -0,02 | 0,01 | 0,02 | 0,01 | 0,03 | 107K | 288 |
| 19/06/2018 | 200,00% | 0,02 | 0,03 | 0,01 | 0,01 | 0,04 | 166K | 410 |
| 18/06/2018 | -66,67% | -0,02 | 0,01 | 0,03 | 0,01 | 0,03 | 46K | 125 |
| 15/06/2018 | - | - | 0,03 | 0,02 | 0,02 | 0,08 | 11K | 60 |
Date,Open,High,Low,Close,Volume
25-Sep-24,0.03,0.11,0.01,0.02,7820956
24-Sep-24,0.03,0.03,0.01,0.01,343612
23-Sep-24,0.04,0.05,0.03,0.03,582857
20-Sep-24,0.05,0.06,0.04,0.04,308719
19-Sep-24,0.05,0.07,0.05,0.05,252496
18-Sep-24,0.06,0.06,0.05,0.05,245854
17-Sep-24,0.08,0.08,0.05,0.06,559210
16-Sep-24,0.07,0.08,0.05,0.07,325198
13-Sep-24,0.05,0.07,0.05,0.07,492218
12-Sep-24,0.05,0.06,0.04,0.05,200898
11-Sep-24,0.05,0.08,0.04,0.05,514169
10-Sep-24,0.05,0.05,0.03,0.05,375685
09-Sep-24,0.07,0.08,0.04,0.05,860018
06-Sep-24,0.12,0.12,0.07,0.07,1039129
05-Sep-24,0.15,0.16,0.11,0.12,1101415
04-Sep-24,0.18,0.18,0.14,0.16,2118121
03-Sep-24,0.20,0.25,0.11,0.19,2612779
02-Sep-24,0.06,0.50,0.04,0.40,1027059
30-Aug-24,0.05,0.09,0.04,0.06,75832
28-Mar-22,0.53,0.55,0.40,0.55,344960
25-Mar-22,0.61,0.64,0.53,0.55,446000
24-Mar-22,0.62,0.62,0.58,0.60,141918
23-Mar-22,0.64,0.64,0.60,0.62,85555
22-Mar-22,0.65,0.65,0.61,0.63,99781
21-Mar-22,0.64,0.65,0.63,0.65,126349
18-Mar-22,0.63,0.66,0.61,0.65,277689
17-Mar-22,0.66,0.68,0.65,0.67,77059
16-Mar-22,0.68,0.70,0.65,0.68,146475
15-Mar-22,0.67,0.69,0.66,0.67,100229
14-Mar-22,0.66,0.70,0.65,0.66,134911
11-Mar-22,0.71,0.75,0.65,0.66,403641
10-Mar-22,0.69,0.73,0.57,0.72,581004
09-Mar-22,0.72,0.77,0.68,0.69,333848
08-Mar-22,0.84,0.90,0.63,0.72,1260040
07-Mar-22,0.87,1.00,0.78,0.84,1019470
04-Mar-22,0.27,1.00,0.27,0.87,851508
03-Mar-22,0.20,0.20,0.15,0.15,26835
26-Dec-18,0.01,0.01,0.01,0.01,213985
21-Dec-18,0.07,0.08,0.01,0.01,2491659
20-Dec-18,0.06,0.07,0.03,0.04,1862267
19-Dec-18,0.06,0.08,0.06,0.06,1031223
18-Dec-18,0.06,0.07,0.05,0.06,776056
17-Dec-18,0.05,0.08,0.04,0.05,1708547
14-Dec-18,0.08,0.08,0.04,0.05,1935749
13-Dec-18,0.12,0.12,0.06,0.08,1685491
12-Dec-18,0.13,0.14,0.11,0.12,1236131
11-Dec-18,0.14,0.17,0.11,0.13,4185411
10-Dec-18,0.19,0.20,0.10,0.13,3970568
07-Dec-18,0.19,0.22,0.14,0.19,7891277
06-Dec-18,0.08,0.20,0.06,0.18,8509316
05-Dec-18,0.08,0.11,0.05,0.09,3545703
04-Dec-18,0.17,0.18,0.07,0.08,12782430
03-Dec-18,0.20,0.22,0.17,0.17,3922738
30-Nov-18,0.25,0.27,0.19,0.19,3627072
29-Nov-18,0.29,0.33,0.25,0.25,7887849
28-Nov-18,0.26,0.32,0.24,0.31,4072470
27-Nov-18,0.23,0.29,0.17,0.28,6848181
26-Nov-18,0.39,0.39,0.23,0.26,5908481
23-Nov-18,0.41,0.48,0.39,0.42,2978377
22-Nov-18,0.43,0.47,0.39,0.43,2819227
06-Jul-18,0.01,0.01,0.01,0.01,1973
05-Jul-18,0.01,0.01,0.01,0.01,372
04-Jul-18,0.01,0.01,0.01,0.01,215
03-Jul-18,0.01,0.01,0.01,0.01,2629
02-Jul-18,0.01,0.01,0.01,0.01,1543
29-Jun-18,0.01,0.01,0.01,0.01,2076
28-Jun-18,0.01,0.01,0.01,0.01,1008
27-Jun-18,0.01,0.01,0.01,0.01,2245
26-Jun-18,0.01,0.01,0.01,0.01,52805
25-Jun-18,0.01,0.01,0.01,0.01,5240
22-Jun-18,0.01,0.01,0.01,0.01,7800
21-Jun-18,0.01,0.02,0.01,0.01,120778
20-Jun-18,0.02,0.03,0.01,0.01,107198
19-Jun-18,0.01,0.04,0.01,0.03,166231
18-Jun-18,0.03,0.03,0.01,0.01,46387
15-Jun-18,0.02,0.08,0.02,0.03,10852
*exoneração de responsabilidade e termos de uso