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
21/02/2020	5,66%	0,06	1,12	1,06	1,04	1,13	301M	30.890
20/02/2020	1,92%	0,02	1,06	1,04	1,03	1,08	154M	21.822
19/02/2020	4,00%	0,04	1,04	1,00	0,99	1,05	117M	36.645
18/02/2020	-2,91%	-0,03	1,00	1,03	0,97	1,04	133M	30.939
17/02/2020	0,98%	0,01	1,03	1,02	1,02	1,09	295M	61.130

14/02/2020	2,00%	0,02	1,02	1,00	0,99	1,02	66M	11.202
13/02/2020	0,00%	0,00	1,00	0,99	0,98	1,00	63M	24.053
12/02/2020	6,38%	0,06	1,00	0,94	0,93	1,02	242M	36.366
11/02/2020	0,00%	0,00	0,94	0,94	0,93	0,95	52M	22.317
10/02/2020	-3,09%	-0,03	0,94	0,96	0,92	0,97	118M	27.928
07/02/2020	0,00%	0,00	0,97	0,97	0,96	0,98	78M	6.648
06/02/2020	-1,02%	-0,01	0,97	0,98	0,97	0,99	67M	6.170
05/02/2020	0,00%	0,00	0,98	0,98	0,97	0,99	48M	7.530
04/02/2020	1,03%	0,01	0,98	0,98	0,97	0,99	79M	12.486
03/02/2020	-1,02%	-0,01	0,97	0,99	0,97	0,99	71M	11.314
31/01/2020	0,00%	0,00	0,98	0,98	0,97	1,00	72M	37.542
30/01/2020	-1,01%	-0,01	0,98	0,98	0,95	0,98	105M	12.605
29/01/2020	3,12%	0,03	0,99	0,97	0,95	0,99	123M	18.484
28/01/2020	-2,04%	-0,02	0,96	1,00	0,96	1,02	123M	12.668
27/01/2020	2,08%	0,02	0,98	0,97	0,95	1,04	359M	30.261
24/01/2020	-10,28%	-0,11	0,96	1,09	0,94	1,09	659M	60.287
23/01/2020	9,18%	0,09	1,07	0,99	0,97	1,08	410M	36.554
22/01/2020	-5,77%	-0,06	0,98	1,06	0,96	1,08	310M	37.313
21/01/2020	8,33%	0,08	1,04	0,98	0,97	1,07	364M	51.827
20/01/2020	5,49%	0,05	0,96	0,93	0,93	0,97	184M	24.072
17/01/2020	1,11%	0,01	0,91	0,90	0,90	0,91	31M	13.165
16/01/2020	1,12%	0,01	0,90	0,89	0,88	0,92	87M	28.665
15/01/2020	-1,11%	-0,01	0,89	0,91	0,89	0,91	36M	7.422
14/01/2020	2,27%	0,02	0,90	0,88	0,88	0,90	33M	10.112
13/01/2020	-1,12%	-0,01	0,88	0,89	0,88	0,90	69M	10.106
10/01/2020	-1,11%	-0,01	0,89	0,90	0,89	0,91	84M	9.435

09/01/2020	-2,17%	-0,02	0,90	0,92	0,90	0,92	43M	30.263
08/01/2020	-2,13%	-0,02	0,92	0,95	0,90	0,96	143M	14.841
07/01/2020	2,17%	0,02	0,94	0,93	0,92	0,95	125M	28.698
06/01/2020	6,98%	0,06	0,92	0,87	0,86	0,92	207M	29.884
03/01/2020	0,00%	0,00	0,86	0,85	0,85	0,87	27M	23.458
02/01/2020	0,00%	0,00	0,86	0,87	0,85	0,88	86M	37.172
30/12/2019	0,00%	0,00	0,86	0,86	0,84	0,87	59M	44.104
27/12/2019	1,18%	0,01	0,86	0,85	0,85	0,87	38M	9.014
26/12/2019	-2,30%	-0,02	0,85	0,88	0,84	0,89	103M	14.635
23/12/2019	-2,25%	-0,02	0,87	0,89	0,86	0,90	98M	10.703
20/12/2019	1,14%	0,01	0,89	0,89	0,87	0,90	116M	14.258
19/12/2019	-5,38%	-0,05	0,88	0,92	0,87	0,93	258M	26.173
18/12/2019	0,00%	0,00	0,93	0,92	0,90	0,93	111M	11.767
17/12/2019	0,00%	0,00	0,93	0,93	0,92	0,94	32M	10.233
16/12/2019	-3,12%	-0,03	0,93	0,98	0,93	0,98	115M	14.091
13/12/2019	1,05%	0,01	0,96	0,96	0,95	1,00	164M	19.557
12/12/2019	2,15%	0,02	0,95	0,93	0,93	0,95	108M	18.873
11/12/2019	-1,06%	-0,01	0,93	0,94	0,91	0,95	126M	9.005
10/12/2019	1,08%	0,01	0,94	0,89	0,88	0,94	149M	10.578
09/12/2019	-2,11%	-0,02	0,93	0,95	0,92	0,96	86M	8.882
06/12/2019	5,56%	0,05	0,95	0,91	0,91	0,96	175M	36.169
05/12/2019	-3,23%	-0,03	0,90	0,93	0,90	0,94	148M	9.117
04/12/2019	0,00%	0,00	0,93	0,93	0,91	0,94	69M	6.052
03/12/2019	1,09%	0,01	0,93	0,93	0,91	0,94	60M	7.413
02/12/2019	0,00%	0,00	0,92	0,84	0,82	0,94	266M	25.079
29/11/2019	-1,08%	-0,01	0,92	0,92	0,90	0,93	137M	14.225

28/11/2019	-1,06%	-0,01	0,93	0,94	0,92	0,94	69M	8.308
27/11/2019	-1,05%	-0,01	0,94	0,95	0,93	0,97	103M	9.815
26/11/2019	-2,06%	-0,02	0,95	0,97	0,95	0,98	42M	6.826
25/11/2019	0,00%	0,00	0,97	0,99	0,97	1,00	63M	7.386
22/11/2019	-3,00%	-0,03	0,97	0,99	0,96	1,00	81M	11.001
21/11/2019	0,00%	0,00	1,00	1,00	0,98	1,00	44M	5.115
19/11/2019	0,00%	0,00	1,00	1,00	0,98	1,01	63M	8.723
18/11/2019	0,00%	0,00	1,00	1,01	0,98	1,01	85M	8.766
14/11/2019	-0,99%	-0,01	1,00	1,01	0,98	1,02	141M	8.036
13/11/2019	0,00%	0,00	1,01	1,02	1,00	1,04	128M	16.667
12/11/2019	4,12%	0,04	1,01	0,98	0,97	1,03	167M	14.121
11/11/2019	0,00%	0,00	0,97	0,98	0,95	0,99	94M	12.141
08/11/2019	-2,02%	-0,02	0,97	0,99	0,97	1,04	167M	17.855
07/11/2019	4,21%	0,04	0,99	0,96	0,96	1,01	137M	21.887
06/11/2019	1,06%	0,01	0,95	0,95	0,94	1,02	167M	14.542
05/11/2019	-3,09%	-0,03	0,94	0,97	0,93	0,98	90M	12.137
04/11/2019	1,04%	0,01	0,97	0,97	0,95	0,98	54M	7.609
01/11/2019	1,05%	0,01	0,96	0,95	0,93	0,96	74M	7.947
31/10/2019	1,06%	0,01	0,95	0,94	0,93	0,97	73M	19.521
30/10/2019	1,08%	0,01	0,94	0,94	0,93	0,95	35M	7.165
29/10/2019	3,33%	0,03	0,93	0,90	0,89	0,97	91M	12.072
28/10/2019	-3,23%	-0,03	0,90	0,92	0,90	0,92	47M	13.099
25/10/2019	0,00%	0,00	0,93	0,92	0,92	0,93	21M	6.399
24/10/2019	-2,11%	-0,02	0,93	0,94	0,92	0,95	32M	9.467
23/10/2019	0,00%	0,00	0,95	0,95	0,93	0,95	43M	12.889
22/10/2019	-1,04%	-0,01	0,95	0,95	0,94	0,96	58M	7.359

21/10/2019	-1,03%	-0,01	0,96	0,98	0,94	0,99	61M	9.850
18/10/2019	-1,02%	-0,01	0,97	0,98	0,96	0,99	51M	7.761
17/10/2019	6,52%	0,06	0,98	0,93	0,92	0,99	145M	14.120
16/10/2019	-1,08%	-0,01	0,92	0,93	0,91	0,93	44M	7.471
15/10/2019	-2,11%	-0,02	0,93	0,94	0,92	0,95	29M	6.707
14/10/2019	0,00%	0,00	0,95	0,95	0,92	0,95	36M	7.627
11/10/2019	2,15%	0,02	0,95	0,93	0,93	0,96	32M	8.318
10/10/2019	-4,12%	-0,04	0,93	0,98	0,93	0,99	90M	10.293
09/10/2019	0,00%	0,00	0,97	0,97	0,95	0,98	51M	6.173
08/10/2019	3,19%	0,03	0,97	0,96	0,94	0,98	64M	42.813
07/10/2019	-1,05%	-0,01	0,94	0,96	0,94	1,00	100M	13.065
04/10/2019	-2,06%	-0,02	0,95	0,99	0,94	1,01	158M	17.954
03/10/2019	6,59%	0,06	0,97	0,89	0,86	0,97	143M	20.191
02/10/2019	-4,21%	-0,04	0,91	0,93	0,89	0,94	168M	25.345
01/10/2019	0,00%	0,00	0,95	0,95	0,94	0,96	49M	10.457
30/09/2019	-2,06%	-0,02	0,95	0,97	0,93	0,98	85M	11.460
27/09/2019	3,19%	0,03	0,97	0,93	0,92	1,01	152M	32.561
26/09/2019	-4,08%	-0,04	0,94	0,95	0,92	0,96	124M	38.311
25/09/2019	-5,77%	-0,06	0,98	1,02	0,92	1,03	247M	39.082
24/09/2019	-1,89%	-0,02	1,04	1,04	1,03	1,05	94M	39.983
23/09/2019	1,92%	0,02	1,06	1,05	1,04	1,07	69M	9.730
20/09/2019	-2,80%	-0,03	1,04	1,08	1,03	1,08	115M	23.621
19/09/2019	0,00%	0,00	1,07	1,10	1,05	1,11	157M	36.150
18/09/2019	-0,93%	-0,01	1,07	1,09	1,06	1,13	174M	22.608
17/09/2019	0,93%	0,01	1,08	1,03	1,01	1,09	156M	18.520
16/09/2019	1,90%	0,02	1,07	1,09	1,04	1,16	309M	58.516

13/09/2019	-10,26%	-0,12	1,05	1,11	1,01	1,13	310M	40.238
12/09/2019	-3,31%	-0,04	1,17	1,27	1,16	1,27	373M	36.367
11/09/2019	-2,42%	-0,03	1,21	1,29	1,19	1,30	342M	41.127
10/09/2019	2,48%	0,03	1,24	1,25	1,20	1,29	386M	31.524
09/09/2019	2,54%	0,03	1,21	1,20	1,18	1,24	183M	29.346
06/09/2019	0,85%	0,01	1,18	1,16	1,11	1,22	194M	21.998
05/09/2019	-2,50%	-0,03	1,17	1,21	1,14	1,22	169M	29.509
04/09/2019	-0,83%	-0,01	1,20	1,25	1,19	1,26	262M	31.157
03/09/2019	5,22%	0,06	1,21	1,18	1,16	1,25	373M	37.089
02/09/2019	-3,36%	-0,04	1,15	1,24	1,12	1,30	339M	51.421
30/08/2019	21,43%	0,21	1,19	1,02	0,98	1,20	438M	49.496
29/08/2019	19,51%	0,16	0,98	0,87	0,86	1,01	286M	47.278
28/08/2019	7,89%	0,06	0,82	0,88	0,81	0,90	168M	37.104
27/08/2019	2,70%	0,02	0,76	0,77	0,74	0,78	55M	16.649
26/08/2019	-7,50%	-0,06	0,74	0,81	0,73	0,81	71M	33.164
23/08/2019	-3,61%	-0,03	0,80	0,84	0,78	0,85	87M	34.285
22/08/2019	7,79%	0,06	0,83	0,79	0,78	0,87	185M	70.358
21/08/2019	5,48%	0,04	0,77	0,79	0,74	0,83	225M	44.518
20/08/2019	-27,00%	-0,27	0,73	0,97	0,71	0,97	297M	66.191
19/08/2019	-8,26%	-0,09	1,00	1,12	1,00	1,18	221M	51.987
16/08/2019	-8,40%	-0,10	1,09	1,06	0,97	1,13	388M	48.256
15/08/2019	-17,93%	-0,26	1,19	1,42	1,07	1,44	487M	16.062
14/08/2019	-2,03%	-0,03	1,45	1,49	1,44	1,52	101M	21.925
13/08/2019	-1,33%	-0,02	1,48	1,50	1,47	1,51	70M	20.091
12/08/2019	-	-	1,50	1,52	1,48	1,53	63M	43.058

Date,Open,High,Low,Close,Volume
21-Feb-20,1.06,1.13,1.04,1.12,300587093
20-Feb-20,1.04,1.08,1.03,1.06,154441931
19-Feb-20,1.00,1.05,0.99,1.04,116877481
18-Feb-20,1.03,1.04,0.97,1.00,133386977
17-Feb-20,1.02,1.09,1.02,1.03,295348311
14-Feb-20,1.00,1.02,0.99,1.02,66387685
13-Feb-20,0.99,1.00,0.98,1.00,63367364
12-Feb-20,0.94,1.02,0.93,1.00,242223530
11-Feb-20,0.94,0.95,0.93,0.94,51908059
10-Feb-20,0.96,0.97,0.92,0.94,117899887
07-Feb-20,0.97,0.98,0.96,0.97,77678581
06-Feb-20,0.98,0.99,0.97,0.97,67065101
05-Feb-20,0.98,0.99,0.97,0.98,48291158
04-Feb-20,0.98,0.99,0.97,0.98,79100835
03-Feb-20,0.99,0.99,0.97,0.97,71391339
31-Jan-20,0.98,1.00,0.97,0.98,71780621
30-Jan-20,0.98,0.98,0.95,0.98,104591164
29-Jan-20,0.97,0.99,0.95,0.99,122767750
28-Jan-20,1.00,1.02,0.96,0.96,123461929
27-Jan-20,0.97,1.04,0.95,0.98,359497459
24-Jan-20,1.09,1.09,0.94,0.96,659101678
23-Jan-20,0.99,1.08,0.97,1.07,409893475
22-Jan-20,1.06,1.08,0.96,0.98,309536242
21-Jan-20,0.98,1.07,0.97,1.04,363805598
20-Jan-20,0.93,0.97,0.93,0.96,184118006
17-Jan-20,0.90,0.91,0.90,0.91,30820199
16-Jan-20,0.89,0.92,0.88,0.90,87236843
15-Jan-20,0.91,0.91,0.89,0.89,35726642
14-Jan-20,0.88,0.90,0.88,0.90,33205465
13-Jan-20,0.89,0.90,0.88,0.88,68684285
10-Jan-20,0.90,0.91,0.89,0.89,83851999
09-Jan-20,0.92,0.92,0.90,0.90,43434246
08-Jan-20,0.95,0.96,0.90,0.92,142730646
07-Jan-20,0.93,0.95,0.92,0.94,125146148
06-Jan-20,0.87,0.92,0.86,0.92,206919461
03-Jan-20,0.85,0.87,0.85,0.86,26527668
02-Jan-20,0.87,0.88,0.85,0.86,86299128
30-Dec-19,0.86,0.87,0.84,0.86,59398065
27-Dec-19,0.85,0.87,0.85,0.86,37814125
26-Dec-19,0.88,0.89,0.84,0.85,103116146
23-Dec-19,0.89,0.90,0.86,0.87,97816940
20-Dec-19,0.89,0.90,0.87,0.89,115586635
19-Dec-19,0.92,0.93,0.87,0.88,258228069
18-Dec-19,0.92,0.93,0.90,0.93,110946241
17-Dec-19,0.93,0.94,0.92,0.93,32232864
16-Dec-19,0.98,0.98,0.93,0.93,115074811
13-Dec-19,0.96,1.00,0.95,0.96,164074649
12-Dec-19,0.93,0.95,0.93,0.95,107737964
11-Dec-19,0.94,0.95,0.91,0.93,125935868
10-Dec-19,0.89,0.94,0.88,0.94,149017139
09-Dec-19,0.95,0.96,0.92,0.93,86442195
06-Dec-19,0.91,0.96,0.91,0.95,175396965
05-Dec-19,0.93,0.94,0.90,0.90,147665494
04-Dec-19,0.93,0.94,0.91,0.93,68715587
03-Dec-19,0.93,0.94,0.91,0.93,60318342
02-Dec-19,0.84,0.94,0.82,0.92,265890272
29-Nov-19,0.92,0.93,0.90,0.92,136900681
28-Nov-19,0.94,0.94,0.92,0.93,69021871
27-Nov-19,0.95,0.97,0.93,0.94,103453865
26-Nov-19,0.97,0.98,0.95,0.95,42288201
25-Nov-19,0.99,1.00,0.97,0.97,62970330
22-Nov-19,0.99,1.00,0.96,0.97,81121944
21-Nov-19,1.00,1.00,0.98,1.00,44263759
19-Nov-19,1.00,1.01,0.98,1.00,63286280
18-Nov-19,1.01,1.01,0.98,1.00,85037704
14-Nov-19,1.01,1.02,0.98,1.00,140637497
13-Nov-19,1.02,1.04,1.00,1.01,127620440
12-Nov-19,0.98,1.03,0.97,1.01,167412816
11-Nov-19,0.98,0.99,0.95,0.97,94379005
08-Nov-19,0.99,1.04,0.97,0.97,167442132
07-Nov-19,0.96,1.01,0.96,0.99,136891301
06-Nov-19,0.95,1.02,0.94,0.95,167273699
05-Nov-19,0.97,0.98,0.93,0.94,89854951
04-Nov-19,0.97,0.98,0.95,0.97,53534281
01-Nov-19,0.95,0.96,0.93,0.96,73818254
31-Oct-19,0.94,0.97,0.93,0.95,72759609
30-Oct-19,0.94,0.95,0.93,0.94,35447230
29-Oct-19,0.90,0.97,0.89,0.93,91014293
28-Oct-19,0.92,0.92,0.90,0.90,46841824
25-Oct-19,0.92,0.93,0.92,0.93,21439374
24-Oct-19,0.94,0.95,0.92,0.93,32132885
23-Oct-19,0.95,0.95,0.93,0.95,43139398
22-Oct-19,0.95,0.96,0.94,0.95,57665242
21-Oct-19,0.98,0.99,0.94,0.96,61341409
18-Oct-19,0.98,0.99,0.96,0.97,50929875
17-Oct-19,0.93,0.99,0.92,0.98,144694628
16-Oct-19,0.93,0.93,0.91,0.92,43686503
15-Oct-19,0.94,0.95,0.92,0.93,28830968
14-Oct-19,0.95,0.95,0.92,0.95,35925094
11-Oct-19,0.93,0.96,0.93,0.95,32323409
10-Oct-19,0.98,0.99,0.93,0.93,89890960
09-Oct-19,0.97,0.98,0.95,0.97,50723110
08-Oct-19,0.96,0.98,0.94,0.97,63888300
07-Oct-19,0.96,1.00,0.94,0.94,99540952
04-Oct-19,0.99,1.01,0.94,0.95,158409134
03-Oct-19,0.89,0.97,0.86,0.97,142970489
02-Oct-19,0.93,0.94,0.89,0.91,167587743
01-Oct-19,0.95,0.96,0.94,0.95,48938468
30-Sep-19,0.97,0.98,0.93,0.95,85446685
27-Sep-19,0.93,1.01,0.92,0.97,151799643
26-Sep-19,0.95,0.96,0.92,0.94,123854535
25-Sep-19,1.02,1.03,0.92,0.98,246721165
24-Sep-19,1.04,1.05,1.03,1.04,93745126
23-Sep-19,1.05,1.07,1.04,1.06,69156008
20-Sep-19,1.08,1.08,1.03,1.04,114622910
19-Sep-19,1.10,1.11,1.05,1.07,156947994
18-Sep-19,1.09,1.13,1.06,1.07,174400334
17-Sep-19,1.03,1.09,1.01,1.08,155761953
16-Sep-19,1.09,1.16,1.04,1.07,308749731
13-Sep-19,1.11,1.13,1.01,1.05,309529813
12-Sep-19,1.27,1.27,1.16,1.17,372767509
11-Sep-19,1.29,1.30,1.19,1.21,342454121
10-Sep-19,1.25,1.29,1.20,1.24,385713939
09-Sep-19,1.20,1.24,1.18,1.21,182718417
06-Sep-19,1.16,1.22,1.11,1.18,193849223
05-Sep-19,1.21,1.22,1.14,1.17,169447440
04-Sep-19,1.25,1.26,1.19,1.20,262261741
03-Sep-19,1.18,1.25,1.16,1.21,373139213
02-Sep-19,1.24,1.30,1.12,1.15,339242400
30-Aug-19,1.02,1.20,0.98,1.19,437914122
29-Aug-19,0.87,1.01,0.86,0.98,286290979
28-Aug-19,0.88,0.90,0.81,0.82,167829074
27-Aug-19,0.77,0.78,0.74,0.76,54561353
26-Aug-19,0.81,0.81,0.73,0.74,70974226
23-Aug-19,0.84,0.85,0.78,0.80,87394309
22-Aug-19,0.79,0.87,0.78,0.83,184698645
21-Aug-19,0.79,0.83,0.74,0.77,225256979
20-Aug-19,0.97,0.97,0.71,0.73,297038628
19-Aug-19,1.12,1.18,1.00,1.00,221220964
16-Aug-19,1.06,1.13,0.97,1.09,388083579
15-Aug-19,1.42,1.44,1.07,1.19,486864183
14-Aug-19,1.49,1.52,1.44,1.45,101078699
13-Aug-19,1.50,1.51,1.47,1.48,69631031
12-Aug-19,1.52,1.53,1.48,1.50,62901427

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: OIBR3