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
15/01/2021	-1,20%	-0,03	2,47	2,47	2,44	2,53	281M	21.753
14/01/2021	2,88%	0,07	2,50	2,42	2,39	2,54	425M	24.614
13/01/2021	-0,82%	-0,02	2,43	2,45	2,37	2,46	311M	38.114
12/01/2021	5,15%	0,12	2,45	2,39	2,39	2,49	369M	42.533
11/01/2021	-4,12%	-0,10	2,33	2,40	2,32	2,43	315M	32.895
08/01/2021	-1,22%	-0,03	2,43	2,47	2,38	2,48	416M	22.138
07/01/2021	0,41%	0,01	2,46	2,49	2,44	2,53	273M	40.377
06/01/2021	-1,21%	-0,03	2,45	2,50	2,43	2,59	622M	44.862
05/01/2021	5,53%	0,13	2,48	2,34	2,28	2,50	491M	37.901
04/01/2021	6,82%	0,15	2,35	2,22	2,20	2,36	562M	36.832
30/12/2020	0,92%	0,02	2,20	2,18	2,16	2,21	157M	21.049

29/12/2020	-1,80%	-0,04	2,18	2,24	2,16	2,26	344M	31.369
28/12/2020	2,78%	0,06	2,22	2,18	2,14	2,23	223M	25.287
23/12/2020	2,37%	0,05	2,16	2,12	2,09	2,19	256M	25.213
22/12/2020	0,00%	0,00	2,11	2,14	2,10	2,17	275M	32.537
21/12/2020	-3,65%	-0,08	2,11	2,10	2,06	2,17	414M	37.040
18/12/2020	-2,23%	-0,05	2,19	2,25	2,16	2,27	276M	41.913
17/12/2020	-3,86%	-0,09	2,24	2,30	2,18	2,33	487M	61.046
16/12/2020	-0,85%	-0,02	2,33	2,37	2,29	2,38	348M	27.857
15/12/2020	6,82%	0,15	2,35	2,17	2,14	2,36	598M	51.422
14/12/2020	-6,78%	-0,16	2,20	2,40	2,18	2,42	759M	89.533
11/12/2020	-2,88%	-0,07	2,36	2,41	2,35	2,49	445M	36.800
10/12/2020	-0,82%	-0,02	2,43	2,49	2,33	2,51	686M	46.812
09/12/2020	5,15%	0,12	2,45	2,36	2,36	2,49	472M	38.050
08/12/2020	3,10%	0,07	2,33	2,27	2,26	2,38	431M	32.114
07/12/2020	1,80%	0,04	2,26	2,22	2,13	2,40	656M	53.496
04/12/2020	2,78%	0,06	2,22	2,17	2,15	2,22	190M	25.862
03/12/2020	0,00%	0,00	2,16	2,15	2,13	2,20	248M	21.481
02/12/2020	2,37%	0,05	2,16	2,10	2,09	2,16	258M	18.428
01/12/2020	-0,47%	-0,01	2,11	2,15	2,02	2,16	388M	45.423
30/11/2020	3,41%	0,07	2,12	2,10	2,07	2,17	369M	31.337
27/11/2020	-1,44%	-0,03	2,05	2,13	2,05	2,14	261M	21.924
26/11/2020	5,05%	0,10	2,08	2,02	2,00	2,15	688M	49.027
25/11/2020	6,45%	0,12	1,98	1,86	1,84	1,98	304M	25.068
24/11/2020	-2,11%	-0,04	1,86	1,92	1,86	1,95	255M	22.948
23/11/2020	4,40%	0,08	1,90	1,84	1,83	1,90	168M	25.339
20/11/2020	-0,55%	-0,01	1,82	1,83	1,81	1,83	68M	17.530
19/11/2020	1,10%	0,02	1,83	1,80	1,80	1,83	125M	14.802
18/11/2020	-2,16%	-0,04	1,81	1,84	1,81	1,85	130M	16.847
17/11/2020	1,09%	0,02	1,85	1,83	1,81	1,86	209M	41.436
16/11/2020	2,23%	0,04	1,83	1,82	1,80	1,84	178M	32.703
13/11/2020	5,92%	0,10	1,79	1,69	1,68	1,80	363M	24.257
12/11/2020	-2,31%	-0,04	1,69	1,71	1,63	1,74	207M	24.058
11/11/2020	0,58%	0,01	1,73	1,71	1,69	1,76	178M	26.106
10/11/2020	-2,82%	-0,05	1,72	1,77	1,71	1,79	173M	40.667
09/11/2020	3,51%	0,06	1,77	1,80	1,71	1,81	363M	30.472
06/11/2020	3,01%	0,05	1,71	1,62	1,61	1,73	220M	22.203
05/11/2020	2,47%	0,04	1,66	1,65	1,62	1,67	123M	21.470
04/11/2020	6,58%	0,10	1,62	1,53	1,51	1,64	265M	48.204
03/11/2020	-1,94%	-0,03	1,52	1,57	1,52	1,59	136M	21.237
30/10/2020	-1,90%	-0,03	1,55	1,55	1,49	1,56	154M	25.295
29/10/2020	4,64%	0,07	1,58	1,51	1,36	1,59	365M	25.731
28/10/2020	-7,36%	-0,12	1,51	1,58	1,50	1,59	217M	29.902
27/10/2020	-1,21%	-0,02	1,63	1,65	1,62	1,66	87M	13.700
26/10/2020	-1,79%	-0,03	1,65	1,67	1,62	1,67	127M	47.673
23/10/2020	-2,33%	-0,04	1,68	1,72	1,66	1,73	117M	20.418
22/10/2020	1,18%	0,02	1,72	1,70	1,68	1,72	89M	53.477
21/10/2020	0,00%	0,00	1,70	1,72	1,68	1,73	145M	73.701
20/10/2020	5,59%	0,09	1,70	1,62	1,61	1,70	205M	16.215
19/10/2020	-1,23%	-0,02	1,61	1,65	1,60	1,67	134M	42.605
16/10/2020	0,00%	0,00	1,63	1,62	1,60	1,64	107M	35.157
15/10/2020	-0,61%	-0,01	1,63	1,61	1,60	1,65	170M	56.038
14/10/2020	-1,80%	-0,03	1,64	1,67	1,64	1,68	178M	21.161
13/10/2020	-1,18%	-0,02	1,67	1,68	1,66	1,71	145M	17.736
09/10/2020	0,00%	0,00	1,69	1,69	1,67	1,71	126M	36.503
08/10/2020	0,00%	0,00	1,69	1,69	1,67	1,70	118M	16.210
07/10/2020	-0,59%	-0,01	1,69	1,71	1,67	1,72	104M	17.085
06/10/2020	0,00%	0,00	1,70	1,75	1,70	1,76	164M	19.156
05/10/2020	1,80%	0,03	1,70	1,70	1,66	1,71	147M	17.626
02/10/2020	-4,57%	-0,08	1,67	1,71	1,67	1,76	274M	58.072
01/10/2020	0,00%	0,00	1,75	1,74	1,69	1,77	239M	31.584
30/09/2020	4,79%	0,08	1,75	1,67	1,66	1,75	228M	20.986
29/09/2020	-1,76%	-0,03	1,67	1,69	1,63	1,71	264M	39.247
28/09/2020	-2,30%	-0,04	1,70	1,77	1,67	1,77	202M	21.166
25/09/2020	-0,57%	-0,01	1,74	1,74	1,71	1,75	107M	18.391
24/09/2020	0,00%	0,00	1,75	1,75	1,72	1,79	178M	21.940
23/09/2020	-2,23%	-0,04	1,75	1,79	1,74	1,81	225M	24.624
22/09/2020	4,07%	0,07	1,79	1,75	1,74	1,81	355M	55.991
21/09/2020	-4,44%	-0,08	1,72	1,72	1,68	1,74	234M	30.689
18/09/2020	-2,17%	-0,04	1,80	1,83	1,76	1,84	218M	26.560
17/09/2020	1,10%	0,02	1,84	1,79	1,77	1,84	207M	23.285
16/09/2020	0,55%	0,01	1,82	1,83	1,81	1,88	197M	29.217
15/09/2020	-2,16%	-0,04	1,81	1,85	1,78	1,86	218M	20.775
14/09/2020	13,50%	0,22	1,85	1,64	1,64	1,88	719M	48.795
11/09/2020	-1,81%	-0,03	1,63	1,70	1,57	1,71	519M	53.653
10/09/2020	-7,78%	-0,14	1,66	1,75	1,66	1,78	554M	44.803
09/09/2020	-3,23%	-0,06	1,80	1,95	1,76	1,95	996M	82.774
08/09/2020	1,09%	0,02	1,86	1,95	1,86	1,97	682M	67.009
04/09/2020	1,10%	0,02	1,84	1,86	1,76	1,86	424M	29.275
03/09/2020	-2,15%	-0,04	1,82	1,89	1,80	1,93	621M	44.637
02/09/2020	4,49%	0,08	1,86	1,82	1,79	1,87	394M	40.486
01/09/2020	4,71%	0,08	1,78	1,73	1,72	1,79	202M	22.585
31/08/2020	-1,16%	-0,02	1,70	1,71	1,70	1,76	280M	23.941
28/08/2020	7,50%	0,12	1,72	1,62	1,62	1,73	329M	27.511
27/08/2020	-4,19%	-0,07	1,60	1,65	1,60	1,65	234M	21.318
26/08/2020	-0,60%	-0,01	1,67	1,67	1,63	1,71	267M	28.207
25/08/2020	-1,75%	-0,03	1,68	1,72	1,65	1,72	170M	23.543
24/08/2020	-0,58%	-0,01	1,71	1,75	1,70	1,77	215M	34.881
21/08/2020	6,83%	0,11	1,72	1,60	1,58	1,73	444M	28.800
20/08/2020	2,55%	0,04	1,61	1,52	1,50	1,61	252M	21.667
19/08/2020	-0,63%	-0,01	1,57	1,57	1,54	1,58	107M	20.515
18/08/2020	1,94%	0,03	1,58	1,58	1,54	1,60	193M	29.692
17/08/2020	-4,32%	-0,07	1,55	1,61	1,54	1,63	320M	29.230
14/08/2020	-7,43%	-0,13	1,62	1,65	1,56	1,66	545M	39.511
13/08/2020	10,06%	0,16	1,75	1,60	1,58	1,79	663M	42.830
12/08/2020	3,25%	0,05	1,59	1,55	1,51	1,62	350M	41.844
11/08/2020	-1,91%	-0,03	1,54	1,58	1,53	1,58	178M	30.438
10/08/2020	0,64%	0,01	1,57	1,60	1,52	1,62	237M	32.771
07/08/2020	0,00%	0,00	1,56	1,55	1,52	1,65	364M	36.184
06/08/2020	-3,70%	-0,06	1,56	1,59	1,55	1,64	240M	35.463
05/08/2020	4,52%	0,07	1,62	1,60	1,56	1,66	438M	45.803
04/08/2020	-4,32%	-0,07	1,55	1,51	1,47	1,68	966M	18.373
03/08/2020	-10,99%	-0,20	1,62	1,81	1,62	1,82	695M	72.451
31/07/2020	-4,21%	-0,08	1,82	1,94	1,66	1,97	876M	68.523
30/07/2020	-0,52%	-0,01	1,90	1,82	1,70	1,99	1.268M	93.904
29/07/2020	-6,83%	-0,14	1,91	2,25	1,84	2,25	1.917M	97.278
28/07/2020	15,82%	0,28	2,05	1,88	1,84	2,05	1.356M	23.559
27/07/2020	7,27%	0,12	1,77	1,78	1,71	1,80	670M	70.807
24/07/2020	3,12%	0,05	1,65	1,66	1,63	1,77	783M	11.133
23/07/2020	19,40%	0,26	1,60	1,55	1,50	1,60	1.019M	83.507
22/07/2020	-0,74%	-0,01	1,34	1,34	1,31	1,35	174M	59.319
21/07/2020	2,27%	0,03	1,35	1,38	1,30	1,39	461M	57.978
20/07/2020	9,09%	0,11	1,32	1,34	1,27	1,45	919M	84.817
17/07/2020	1,68%	0,02	1,21	1,20	1,19	1,21	61M	13.142
16/07/2020	-0,83%	-0,01	1,19	1,20	1,18	1,22	215M	26.801
15/07/2020	2,56%	0,03	1,20	1,17	1,14	1,21	340M	30.125
14/07/2020	0,86%	0,01	1,17	1,16	1,12	1,17	132M	17.873
13/07/2020	-2,52%	-0,03	1,16	1,19	1,15	1,21	162M	26.584
10/07/2020	3,48%	0,04	1,19	1,13	1,08	1,19	262M	38.341
09/07/2020	-5,74%	-0,07	1,15	1,22	1,15	1,23	207M	24.839
08/07/2020	1,67%	0,02	1,22	1,21	1,19	1,22	132M	19.951
07/07/2020	-1,64%	-0,02	1,20	1,21	1,19	1,22	85M	12.860
06/07/2020	0,83%	0,01	1,22	1,24	1,21	1,24	131M	42.080
03/07/2020	-	-	1,21	1,20	1,18	1,22	73M	8.341

Date,Open,High,Low,Close,Volume
15-Jan-21,2.47,2.53,2.44,2.47,281138750
14-Jan-21,2.42,2.54,2.39,2.50,424750709
13-Jan-21,2.45,2.46,2.37,2.43,311179328
12-Jan-21,2.39,2.49,2.39,2.45,368628564
11-Jan-21,2.40,2.43,2.32,2.33,314821025
08-Jan-21,2.47,2.48,2.38,2.43,416110928
07-Jan-21,2.49,2.53,2.44,2.46,273450302
06-Jan-21,2.50,2.59,2.43,2.45,621553960
05-Jan-21,2.34,2.50,2.28,2.48,491483552
04-Jan-21,2.22,2.36,2.20,2.35,562011545
30-Dec-20,2.18,2.21,2.16,2.20,156845130
29-Dec-20,2.24,2.26,2.16,2.18,343530150
28-Dec-20,2.18,2.23,2.14,2.22,223205437
23-Dec-20,2.12,2.19,2.09,2.16,255712385
22-Dec-20,2.14,2.17,2.10,2.11,274634414
21-Dec-20,2.10,2.17,2.06,2.11,413548229
18-Dec-20,2.25,2.27,2.16,2.19,275788845
17-Dec-20,2.30,2.33,2.18,2.24,487268799
16-Dec-20,2.37,2.38,2.29,2.33,347645136
15-Dec-20,2.17,2.36,2.14,2.35,598166981
14-Dec-20,2.40,2.42,2.18,2.20,758978305
11-Dec-20,2.41,2.49,2.35,2.36,445128874
10-Dec-20,2.49,2.51,2.33,2.43,685620050
09-Dec-20,2.36,2.49,2.36,2.45,472215618
08-Dec-20,2.27,2.38,2.26,2.33,430684181
07-Dec-20,2.22,2.40,2.13,2.26,656486257
04-Dec-20,2.17,2.22,2.15,2.22,190032081
03-Dec-20,2.15,2.20,2.13,2.16,247531422
02-Dec-20,2.10,2.16,2.09,2.16,257848841
01-Dec-20,2.15,2.16,2.02,2.11,388183245
30-Nov-20,2.10,2.17,2.07,2.12,368821164
27-Nov-20,2.13,2.14,2.05,2.05,261095085
26-Nov-20,2.02,2.15,2.00,2.08,687641037
25-Nov-20,1.86,1.98,1.84,1.98,303546908
24-Nov-20,1.92,1.95,1.86,1.86,255183836
23-Nov-20,1.84,1.90,1.83,1.90,168183846
20-Nov-20,1.83,1.83,1.81,1.82,68481753
19-Nov-20,1.80,1.83,1.80,1.83,125469122
18-Nov-20,1.84,1.85,1.81,1.81,130065550
17-Nov-20,1.83,1.86,1.81,1.85,209267467
16-Nov-20,1.82,1.84,1.80,1.83,177893048
13-Nov-20,1.69,1.80,1.68,1.79,362618660
12-Nov-20,1.71,1.74,1.63,1.69,206994001
11-Nov-20,1.71,1.76,1.69,1.73,177835233
10-Nov-20,1.77,1.79,1.71,1.72,173187960
09-Nov-20,1.80,1.81,1.71,1.77,362722864
06-Nov-20,1.62,1.73,1.61,1.71,220302701
05-Nov-20,1.65,1.67,1.62,1.66,122747267
04-Nov-20,1.53,1.64,1.51,1.62,264951757
03-Nov-20,1.57,1.59,1.52,1.52,136126912
30-Oct-20,1.55,1.56,1.49,1.55,154016735
29-Oct-20,1.51,1.59,1.36,1.58,365045247
28-Oct-20,1.58,1.59,1.50,1.51,216875897
27-Oct-20,1.65,1.66,1.62,1.63,86856106
26-Oct-20,1.67,1.67,1.62,1.65,127146173
23-Oct-20,1.72,1.73,1.66,1.68,117130721
22-Oct-20,1.70,1.72,1.68,1.72,88676342
21-Oct-20,1.72,1.73,1.68,1.70,144559072
20-Oct-20,1.62,1.70,1.61,1.70,205147116
19-Oct-20,1.65,1.67,1.60,1.61,134485701
16-Oct-20,1.62,1.64,1.60,1.63,107277060
15-Oct-20,1.61,1.65,1.60,1.63,170369349
14-Oct-20,1.67,1.68,1.64,1.64,178493495
13-Oct-20,1.68,1.71,1.66,1.67,145255613
09-Oct-20,1.69,1.71,1.67,1.69,125557475
08-Oct-20,1.69,1.70,1.67,1.69,118077444
07-Oct-20,1.71,1.72,1.67,1.69,104492485
06-Oct-20,1.75,1.76,1.70,1.70,164356740
05-Oct-20,1.70,1.71,1.66,1.70,147177198
02-Oct-20,1.71,1.76,1.67,1.67,273500339
01-Oct-20,1.74,1.77,1.69,1.75,238886272
30-Sep-20,1.67,1.75,1.66,1.75,228279364
29-Sep-20,1.69,1.71,1.63,1.67,263915288
28-Sep-20,1.77,1.77,1.67,1.70,202188651
25-Sep-20,1.74,1.75,1.71,1.74,106839431
24-Sep-20,1.75,1.79,1.72,1.75,177515642
23-Sep-20,1.79,1.81,1.74,1.75,224965982
22-Sep-20,1.75,1.81,1.74,1.79,354602623
21-Sep-20,1.72,1.74,1.68,1.72,234419890
18-Sep-20,1.83,1.84,1.76,1.80,217929261
17-Sep-20,1.79,1.84,1.77,1.84,207310694
16-Sep-20,1.83,1.88,1.81,1.82,197320741
15-Sep-20,1.85,1.86,1.78,1.81,218463517
14-Sep-20,1.64,1.88,1.64,1.85,718547499
11-Sep-20,1.70,1.71,1.57,1.63,519177273
10-Sep-20,1.75,1.78,1.66,1.66,553569938
09-Sep-20,1.95,1.95,1.76,1.80,996316065
08-Sep-20,1.95,1.97,1.86,1.86,682303425
04-Sep-20,1.86,1.86,1.76,1.84,424101566
03-Sep-20,1.89,1.93,1.80,1.82,620751529
02-Sep-20,1.82,1.87,1.79,1.86,394431939
01-Sep-20,1.73,1.79,1.72,1.78,201993466
31-Aug-20,1.71,1.76,1.70,1.70,279596330
28-Aug-20,1.62,1.73,1.62,1.72,329051250
27-Aug-20,1.65,1.65,1.60,1.60,233908776
26-Aug-20,1.67,1.71,1.63,1.67,266559758
25-Aug-20,1.72,1.72,1.65,1.68,170439395
24-Aug-20,1.75,1.77,1.70,1.71,214956354
21-Aug-20,1.60,1.73,1.58,1.72,444199586
20-Aug-20,1.52,1.61,1.50,1.61,251893598
19-Aug-20,1.57,1.58,1.54,1.57,106639754
18-Aug-20,1.58,1.60,1.54,1.58,193295626
17-Aug-20,1.61,1.63,1.54,1.55,320309580
14-Aug-20,1.65,1.66,1.56,1.62,545455542
13-Aug-20,1.60,1.79,1.58,1.75,663363778
12-Aug-20,1.55,1.62,1.51,1.59,349887460
11-Aug-20,1.58,1.58,1.53,1.54,177812948
10-Aug-20,1.60,1.62,1.52,1.57,237249545
07-Aug-20,1.55,1.65,1.52,1.56,364099588
06-Aug-20,1.59,1.64,1.55,1.56,239842147
05-Aug-20,1.60,1.66,1.56,1.62,437569699
04-Aug-20,1.51,1.68,1.47,1.55,965885320
03-Aug-20,1.81,1.82,1.62,1.62,694511860
31-Jul-20,1.94,1.97,1.66,1.82,875755834
30-Jul-20,1.82,1.99,1.70,1.90,1267796191
29-Jul-20,2.25,2.25,1.84,1.91,1916942986
28-Jul-20,1.88,2.05,1.84,2.05,1356489250
27-Jul-20,1.78,1.80,1.71,1.77,670063966
24-Jul-20,1.66,1.77,1.63,1.65,783468376
23-Jul-20,1.55,1.60,1.50,1.60,1019256359
22-Jul-20,1.34,1.35,1.31,1.34,173638607
21-Jul-20,1.38,1.39,1.30,1.35,460631983
20-Jul-20,1.34,1.45,1.27,1.32,919430890
17-Jul-20,1.20,1.21,1.19,1.21,61474270
16-Jul-20,1.20,1.22,1.18,1.19,214749945
15-Jul-20,1.17,1.21,1.14,1.20,340431991
14-Jul-20,1.16,1.17,1.12,1.17,132060667
13-Jul-20,1.19,1.21,1.15,1.16,162305543
10-Jul-20,1.13,1.19,1.08,1.19,261976283
09-Jul-20,1.22,1.23,1.15,1.15,207142225
08-Jul-20,1.21,1.22,1.19,1.22,132063688
07-Jul-20,1.21,1.22,1.19,1.20,85450909
06-Jul-20,1.24,1.24,1.21,1.22,130964461
03-Jul-20,1.20,1.22,1.18,1.21,73174016

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: OIBR3

cotações, gráficos e mais...