Cotação atual, histórico e gráfico do papel: OIBR1

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 OIBR1:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: OIBR1