Cotação atual, histórico e gráfico do papel: OIBR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 1,86% | 0,03 | 1,64 | 1,63 | 1,61 | 1,67 | 47M | 38.751 |
| 17/04/2019 | -2,42% | -0,04 | 1,61 | 1,66 | 1,58 | 1,68 | 61M | 10.780 |
| 16/04/2019 | 3,12% | 0,05 | 1,65 | 1,60 | 1,58 | 1,67 | 58M | 10.497 |
| 15/04/2019 | -0,62% | -0,01 | 1,60 | 1,62 | 1,59 | 1,64 | 31M | 5.326 |
| 12/04/2019 | -2,42% | -0,04 | 1,61 | 1,64 | 1,58 | 1,72 | 141M | 19.340 |
| 11/04/2019 | 4,43% | 0,07 | 1,65 | 1,59 | 1,58 | 1,70 | 161M | 16.000 |
| 10/04/2019 | 7,48% | 0,11 | 1,58 | 1,48 | 1,47 | 1,59 | 67M | 15.675 |
| 09/04/2019 | 1,38% | 0,02 | 1,47 | 1,46 | 1,45 | 1,52 | 75M | 9.872 |
| 08/04/2019 | -2,68% | -0,04 | 1,45 | 1,50 | 1,44 | 1,51 | 62M | 21.200 |
| 05/04/2019 | 1,36% | 0,02 | 1,49 | 1,48 | 1,45 | 1,50 | 54M | 7.561 |
| 04/04/2019 | 0,00% | 0,00 | 1,47 | 1,47 | 1,45 | 1,51 | 47M | 11.440 |
| 03/04/2019 | -2,65% | -0,04 | 1,47 | 1,55 | 1,46 | 1,56 | 58M | 9.288 |
| 02/04/2019 | 4,86% | 0,07 | 1,51 | 1,45 | 1,40 | 1,55 | 120M | 22.386 |
| 01/04/2019 | -5,26% | -0,08 | 1,44 | 1,52 | 1,42 | 1,56 | 126M | 32.822 |
| 29/03/2019 | -5,00% | -0,08 | 1,52 | 1,62 | 1,52 | 1,63 | 90M | 16.873 |
| 28/03/2019 | -3,03% | -0,05 | 1,60 | 1,65 | 1,59 | 1,67 | 89M | 12.096 |
| 27/03/2019 | -8,84% | -0,16 | 1,65 | 1,77 | 1,65 | 1,78 | 101M | 16.848 |
| 26/03/2019 | 0,00% | 0,00 | 1,81 | 1,81 | 1,80 | 1,84 | 28M | 9.151 |
| 25/03/2019 | -1,09% | -0,02 | 1,81 | 1,81 | 1,79 | 1,84 | 39M | 9.849 |
| 22/03/2019 | -3,68% | -0,07 | 1,83 | 1,87 | 1,81 | 1,89 | 74M | 11.462 |
| 21/03/2019 | 0,53% | 0,01 | 1,90 | 1,90 | 1,81 | 1,92 | 101M | 23.004 |
| 20/03/2019 | 1,07% | 0,02 | 1,89 | 1,88 | 1,86 | 1,95 | 127M | 32.149 |
| 19/03/2019 | 3,31% | 0,06 | 1,87 | 1,86 | 1,84 | 1,92 | 137M | 24.756 |
| 18/03/2019 | 7,10% | 0,12 | 1,81 | 1,71 | 1,68 | 1,83 | 89M | 12.512 |
| 15/03/2019 | 0,60% | 0,01 | 1,69 | 1,69 | 1,67 | 1,72 | 70M | 13.257 |
| 14/03/2019 | -0,59% | -0,01 | 1,68 | 1,72 | 1,67 | 1,74 | 78M | 10.411 |
| 13/03/2019 | -1,17% | -0,02 | 1,69 | 1,71 | 1,66 | 1,72 | 48M | 12.508 |
| 12/03/2019 | -1,16% | -0,02 | 1,71 | 1,73 | 1,70 | 1,74 | 20M | 9.881 |
| 11/03/2019 | -1,14% | -0,02 | 1,73 | 1,74 | 1,72 | 1,77 | 33M | 10.323 |
| 08/03/2019 | 0,00% | 0,00 | 1,75 | 1,75 | 1,65 | 1,80 | 62M | 9.788 |
| 07/03/2019 | -1,13% | -0,02 | 1,75 | 1,77 | 1,75 | 1,78 | 38M | 10.965 |
| 06/03/2019 | 0,57% | 0,01 | 1,77 | 1,77 | 1,73 | 1,79 | 33M | 12.039 |
| 01/03/2019 | -1,68% | -0,03 | 1,76 | 1,81 | 1,71 | 1,82 | 94M | 22.977 |
| 28/02/2019 | 4,07% | 0,07 | 1,79 | 1,87 | 1,78 | 1,89 | 183M | 24.223 |
| 27/02/2019 | 1,18% | 0,02 | 1,72 | 1,72 | 1,68 | 1,77 | 152M | 30.316 |
| 26/02/2019 | 3,03% | 0,05 | 1,70 | 1,62 | 1,61 | 1,73 | 118M | 19.377 |
| 25/02/2019 | 7,14% | 0,11 | 1,65 | 1,59 | 1,58 | 1,67 | 117M | 21.820 |
| 22/02/2019 | 1,99% | 0,03 | 1,54 | 1,53 | 1,50 | 1,55 | 54M | 8.941 |
| 21/02/2019 | 3,42% | 0,05 | 1,51 | 1,46 | 1,42 | 1,52 | 75M | 14.334 |
| 20/02/2019 | 1,39% | 0,02 | 1,46 | 1,45 | 1,43 | 1,55 | 111M | 24.017 |
| 19/02/2019 | 0,70% | 0,01 | 1,44 | 1,45 | 1,42 | 1,48 | 34M | 5.926 |
| 18/02/2019 | -4,03% | -0,06 | 1,43 | 1,50 | 1,41 | 1,50 | 74M | 23.289 |
| 15/02/2019 | 4,20% | 0,06 | 1,49 | 1,42 | 1,41 | 1,50 | 41M | 18.979 |
| 14/02/2019 | 2,14% | 0,03 | 1,43 | 1,40 | 1,37 | 1,44 | 59M | 16.314 |
| 13/02/2019 | 0,00% | 0,00 | 1,40 | 1,41 | 1,37 | 1,42 | 34M | 16.903 |
| 12/02/2019 | 0,72% | 0,01 | 1,40 | 1,40 | 1,37 | 1,42 | 44M | 11.532 |
| 11/02/2019 | -2,11% | -0,03 | 1,39 | 1,44 | 1,39 | 1,46 | 34M | 6.987 |
| 08/02/2019 | -2,74% | -0,04 | 1,42 | 1,45 | 1,40 | 1,45 | 22M | 6.946 |
| 07/02/2019 | -1,35% | -0,02 | 1,46 | 1,49 | 1,42 | 1,49 | 55M | 24.220 |
| 06/02/2019 | 3,50% | 0,05 | 1,48 | 1,48 | 1,46 | 1,53 | 182M | 16.103 |
| 05/02/2019 | 8,33% | 0,11 | 1,43 | 1,34 | 1,33 | 1,44 | 134M | 18.222 |
| 04/02/2019 | -1,49% | -0,02 | 1,32 | 1,36 | 1,30 | 1,39 | 55M | 8.862 |
| 01/02/2019 | 3,08% | 0,04 | 1,34 | 1,34 | 1,31 | 1,39 | 75M | 14.764 |
| 31/01/2019 | 4,00% | 0,05 | 1,30 | 1,25 | 1,24 | 1,30 | 39M | 4.417 |
| 30/01/2019 | 0,00% | 0,00 | 1,25 | 1,25 | 1,24 | 1,28 | 37M | 5.156 |
| 29/01/2019 | -0,79% | -0,01 | 1,25 | 1,27 | 1,25 | 1,28 | 22M | 3.982 |
| 28/01/2019 | -2,33% | -0,03 | 1,26 | 1,29 | 1,25 | 1,29 | 27M | 5.337 |
| 24/01/2019 | -0,77% | -0,01 | 1,29 | 1,31 | 1,27 | 1,31 | 38M | 9.368 |
| 23/01/2019 | 0,00% | 0,00 | 1,30 | 1,32 | 1,28 | 1,33 | 29M | 6.963 |
| 22/01/2019 | 0,00% | 0,00 | 1,30 | 1,30 | 1,29 | 1,35 | 21M | 9.321 |
| 21/01/2019 | -1,52% | -0,02 | 1,30 | 1,33 | 1,28 | 1,33 | 17M | 9.482 |
| 18/01/2019 | -1,49% | -0,02 | 1,32 | 1,33 | 1,30 | 1,37 | 56M | 24.519 |
| 17/01/2019 | 3,08% | 0,04 | 1,34 | 1,32 | 1,29 | 1,37 | 59M | 18.715 |
| 16/01/2019 | -5,80% | -0,08 | 1,30 | 1,39 | 1,28 | 1,39 | 89M | 13.454 |
| 15/01/2019 | 2,22% | 0,03 | 1,38 | 1,36 | 1,35 | 1,40 | 55M | 8.244 |
| 14/01/2019 | -5,59% | -0,08 | 1,35 | 1,43 | 1,32 | 1,43 | 70M | 8.264 |
| 11/01/2019 | 0,00% | 0,00 | 1,43 | 1,44 | 1,38 | 1,45 | 19M | 6.501 |
| 10/01/2019 | 2,14% | 0,03 | 1,43 | 1,39 | 1,35 | 1,44 | 45M | 8.683 |
| 09/01/2019 | 1,45% | 0,02 | 1,40 | 1,43 | 1,36 | 1,43 | 42M | 6.866 |
| 08/01/2019 | -2,82% | -0,04 | 1,38 | 1,42 | 1,32 | 1,43 | 32M | 16.276 |
| 07/01/2019 | 0,71% | 0,01 | 1,42 | 1,43 | 1,39 | 1,47 | 11M | 3.341 |
| 04/01/2019 | 0,00% | 0,00 | 1,41 | 1,46 | 1,37 | 1,49 | 30M | 6.979 |
| 03/01/2019 | 11,90% | 0,15 | 1,41 | 1,28 | 1,27 | 1,41 | 29M | 5.298 |
| 02/01/2019 | 0,80% | 0,01 | 1,26 | 1,25 | 1,24 | 1,28 | 15M | 3.010 |
| 28/12/2018 | -1,57% | -0,02 | 1,25 | 1,28 | 1,24 | 1,28 | 10M | 2.241 |
| 27/12/2018 | 1,60% | 0,02 | 1,27 | 1,25 | 1,25 | 1,29 | 13M | 2.232 |
| 26/12/2018 | 0,81% | 0,01 | 1,25 | 1,26 | 1,23 | 1,26 | 9M | 2.405 |
| 21/12/2018 | -4,62% | -0,06 | 1,24 | 1,31 | 1,23 | 1,39 | 42M | 17.378 |
| 20/12/2018 | 2,36% | 0,03 | 1,30 | 1,28 | 1,24 | 1,30 | 39M | 14.099 |
| 19/12/2018 | -0,78% | -0,01 | 1,27 | 1,28 | 1,27 | 1,33 | 28M | 18.278 |
| 18/12/2018 | 0,79% | 0,01 | 1,28 | 1,28 | 1,25 | 1,29 | 24M | 14.144 |
| 17/12/2018 | -1,55% | -0,02 | 1,27 | 1,29 | 1,26 | 1,31 | 26M | 8.572 |
| 14/12/2018 | -2,27% | -0,03 | 1,29 | 1,31 | 1,27 | 1,32 | 23M | 6.142 |
| 13/12/2018 | -0,75% | -0,01 | 1,32 | 1,33 | 1,30 | 1,35 | 10M | 4.336 |
| 12/12/2018 | 0,00% | 0,00 | 1,33 | 1,35 | 1,31 | 1,37 | 13M | 10.094 |
| 11/12/2018 | -1,48% | -0,02 | 1,33 | 1,37 | 1,32 | 1,42 | 35M | 12.700 |
| 10/12/2018 | -4,26% | -0,06 | 1,35 | 1,41 | 1,33 | 1,44 | 29M | 6.968 |
| 07/12/2018 | -1,40% | -0,02 | 1,41 | 1,43 | 1,36 | 1,48 | 69M | 16.790 |
| 06/12/2018 | 7,52% | 0,10 | 1,43 | 1,32 | 1,29 | 1,46 | 63M | 15.171 |
| 05/12/2018 | 0,00% | 0,00 | 1,33 | 1,34 | 1,29 | 1,37 | 25M | 7.592 |
| 04/12/2018 | -6,34% | -0,09 | 1,33 | 1,44 | 1,31 | 1,44 | 27M | 10.719 |
| 03/12/2018 | -1,39% | -0,02 | 1,42 | 1,46 | 1,41 | 1,48 | 15M | 5.261 |
| 30/11/2018 | -3,36% | -0,05 | 1,44 | 1,50 | 1,44 | 1,51 | 10M | 5.803 |
| 29/11/2018 | -1,97% | -0,03 | 1,49 | 1,52 | 1,49 | 1,57 | 14M | 6.936 |
| 28/11/2018 | 0,66% | 0,01 | 1,52 | 1,50 | 1,48 | 1,55 | 21M | 7.017 |
| 27/11/2018 | -0,66% | -0,01 | 1,51 | 1,52 | 1,41 | 1,53 | 28M | 7.815 |
| 26/11/2018 | -7,88% | -0,13 | 1,52 | 1,66 | 1,47 | 1,67 | 38M | 7.794 |
| 23/11/2018 | 3,12% | 0,05 | 1,65 | 1,62 | 1,57 | 1,69 | 24M | 8.453 |
| 22/11/2018 | -8,05% | -0,14 | 1,60 | 1,75 | 1,58 | 1,77 | 27M | 8.001 |
| 21/11/2018 | -21,97% | -0,49 | 1,74 | 1,68 | 1,65 | 1,87 | 58M | 14.850 |
| 19/11/2018 | 1,36% | 0,03 | 2,23 | 2,20 | 2,19 | 2,37 | 30M | 6.819 |
Date,Open,High,Low,Close,Volume
18-Apr-19,1.63,1.67,1.61,1.64,47222019
17-Apr-19,1.66,1.68,1.58,1.61,61010120
16-Apr-19,1.60,1.67,1.58,1.65,58330560
15-Apr-19,1.62,1.64,1.59,1.60,31262960
12-Apr-19,1.64,1.72,1.58,1.61,140825024
11-Apr-19,1.59,1.70,1.58,1.65,160960340
10-Apr-19,1.48,1.59,1.47,1.58,67377379
09-Apr-19,1.46,1.52,1.45,1.47,74754060
08-Apr-19,1.50,1.51,1.44,1.45,61589391
05-Apr-19,1.48,1.50,1.45,1.49,54086048
04-Apr-19,1.47,1.51,1.45,1.47,47289334
03-Apr-19,1.55,1.56,1.46,1.47,57614467
02-Apr-19,1.45,1.55,1.40,1.51,119573458
01-Apr-19,1.52,1.56,1.42,1.44,126116963
29-Mar-19,1.62,1.63,1.52,1.52,89641448
28-Mar-19,1.65,1.67,1.59,1.60,89302025
27-Mar-19,1.77,1.78,1.65,1.65,101403811
26-Mar-19,1.81,1.84,1.80,1.81,28235576
25-Mar-19,1.81,1.84,1.79,1.81,39198310
22-Mar-19,1.87,1.89,1.81,1.83,74278066
21-Mar-19,1.90,1.92,1.81,1.90,100877752
20-Mar-19,1.88,1.95,1.86,1.89,126563720
19-Mar-19,1.86,1.92,1.84,1.87,137076089
18-Mar-19,1.71,1.83,1.68,1.81,88748510
15-Mar-19,1.69,1.72,1.67,1.69,69968481
14-Mar-19,1.72,1.74,1.67,1.68,78005296
13-Mar-19,1.71,1.72,1.66,1.69,47897480
12-Mar-19,1.73,1.74,1.70,1.71,20042846
11-Mar-19,1.74,1.77,1.72,1.73,33175791
08-Mar-19,1.75,1.80,1.65,1.75,62145695
07-Mar-19,1.77,1.78,1.75,1.75,37685821
06-Mar-19,1.77,1.79,1.73,1.77,33206733
01-Mar-19,1.81,1.82,1.71,1.76,94497059
28-Feb-19,1.87,1.89,1.78,1.79,182572537
27-Feb-19,1.72,1.77,1.68,1.72,152078134
26-Feb-19,1.62,1.73,1.61,1.70,117930339
25-Feb-19,1.59,1.67,1.58,1.65,117206558
22-Feb-19,1.53,1.55,1.50,1.54,54226466
21-Feb-19,1.46,1.52,1.42,1.51,74837106
20-Feb-19,1.45,1.55,1.43,1.46,110975142
19-Feb-19,1.45,1.48,1.42,1.44,33889106
18-Feb-19,1.50,1.50,1.41,1.43,74389662
15-Feb-19,1.42,1.50,1.41,1.49,40665880
14-Feb-19,1.40,1.44,1.37,1.43,59075849
13-Feb-19,1.41,1.42,1.37,1.40,33772341
12-Feb-19,1.40,1.42,1.37,1.40,44489793
11-Feb-19,1.44,1.46,1.39,1.39,33889142
08-Feb-19,1.45,1.45,1.40,1.42,22378639
07-Feb-19,1.49,1.49,1.42,1.46,55255445
06-Feb-19,1.48,1.53,1.46,1.48,181917161
05-Feb-19,1.34,1.44,1.33,1.43,134007280
04-Feb-19,1.36,1.39,1.30,1.32,55130395
01-Feb-19,1.34,1.39,1.31,1.34,75335599
31-Jan-19,1.25,1.30,1.24,1.30,38758934
30-Jan-19,1.25,1.28,1.24,1.25,36774096
29-Jan-19,1.27,1.28,1.25,1.25,22401878
28-Jan-19,1.29,1.29,1.25,1.26,26563764
24-Jan-19,1.31,1.31,1.27,1.29,37521668
23-Jan-19,1.32,1.33,1.28,1.30,28767575
22-Jan-19,1.30,1.35,1.29,1.30,20899730
21-Jan-19,1.33,1.33,1.28,1.30,17046101
18-Jan-19,1.33,1.37,1.30,1.32,56434675
17-Jan-19,1.32,1.37,1.29,1.34,58937630
16-Jan-19,1.39,1.39,1.28,1.30,88877694
15-Jan-19,1.36,1.40,1.35,1.38,54914006
14-Jan-19,1.43,1.43,1.32,1.35,69588199
11-Jan-19,1.44,1.45,1.38,1.43,19352582
10-Jan-19,1.39,1.44,1.35,1.43,45476659
09-Jan-19,1.43,1.43,1.36,1.40,42116525
08-Jan-19,1.42,1.43,1.32,1.38,32126843
07-Jan-19,1.43,1.47,1.39,1.42,10600574
04-Jan-19,1.46,1.49,1.37,1.41,30359965
03-Jan-19,1.28,1.41,1.27,1.41,28543978
02-Jan-19,1.25,1.28,1.24,1.26,14859082
28-Dec-18,1.28,1.28,1.24,1.25,10485141
27-Dec-18,1.25,1.29,1.25,1.27,12578464
26-Dec-18,1.26,1.26,1.23,1.25,8551886
21-Dec-18,1.31,1.39,1.23,1.24,42195750
20-Dec-18,1.28,1.30,1.24,1.30,38711980
19-Dec-18,1.28,1.33,1.27,1.27,28036142
18-Dec-18,1.28,1.29,1.25,1.28,24228698
17-Dec-18,1.29,1.31,1.26,1.27,26435605
14-Dec-18,1.31,1.32,1.27,1.29,23488916
13-Dec-18,1.33,1.35,1.30,1.32,10061227
12-Dec-18,1.35,1.37,1.31,1.33,13063696
11-Dec-18,1.37,1.42,1.32,1.33,35061984
10-Dec-18,1.41,1.44,1.33,1.35,28799698
07-Dec-18,1.43,1.48,1.36,1.41,69352434
06-Dec-18,1.32,1.46,1.29,1.43,62689801
05-Dec-18,1.34,1.37,1.29,1.33,24813525
04-Dec-18,1.44,1.44,1.31,1.33,26584291
03-Dec-18,1.46,1.48,1.41,1.42,14873897
30-Nov-18,1.50,1.51,1.44,1.44,10146812
29-Nov-18,1.52,1.57,1.49,1.49,13861316
28-Nov-18,1.50,1.55,1.48,1.52,21319500
27-Nov-18,1.52,1.53,1.41,1.51,28411763
26-Nov-18,1.66,1.67,1.47,1.52,37977316
23-Nov-18,1.62,1.69,1.57,1.65,24444499
22-Nov-18,1.75,1.77,1.58,1.60,27489892
21-Nov-18,1.68,1.87,1.65,1.74,58124832
19-Nov-18,2.20,2.37,2.19,2.23,30245549
16-Nov-18,2.23,2.33,2.13,2.20,30245549
14-Nov-18,2.52,2.72,2.11,2.26,30245549
13-Nov-18,2.77,2.78,2.54,2.56,30245549
12-Nov-18,3.01,3.02,2.71,2.77,30245549
09-Nov-18,2.90,3.01,2.83,2.97,30245549
08-Nov-18,3.02,3.02,2.83,2.94,30245549
07-Nov-18,2.99,3.16,2.90,2.97,30245549
06-Nov-18,2.81,3.08,2.76,2.94,30245549
05-Nov-18,2.87,2.89,2.75,2.80,30245549
01-Nov-18,2.80,2.89,2.73,2.86,30245549
31-Oct-18,2.83,3.05,2.67,2.80,30245549
30-Oct-18,2.48,2.90,2.42,2.83,30245549
29-Oct-18,2.68,2.72,2.40,2.46,30245549
26-Oct-18,2.50,2.67,2.48,2.60,30245549
25-Oct-18,2.51,2.51,2.45,2.48,30245549
24-Oct-18,2.49,2.54,2.44,2.47,30245549
23-Oct-18,2.48,2.49,2.42,2.48,30245549
22-Oct-18,2.57,2.61,2.48,2.48,30245549
19-Oct-18,2.48,2.55,2.45,2.55,30245549
18-Oct-18,2.53,2.57,2.42,2.46,30245549
17-Oct-18,2.40,2.63,2.37,2.54,30245549
16-Oct-18,2.50,2.51,2.37,2.39,30245549
15-Oct-18,2.61,2.62,2.43,2.47,30245549
11-Oct-18,2.65,2.69,2.52,2.57,30245549
10-Oct-18,2.70,2.70,2.54,2.59,30245549
09-Oct-18,2.76,2.82,2.64,2.68,30245549
08-Oct-18,2.84,2.91,2.71,2.75,30245549
05-Oct-18,2.90,2.92,2.65,2.72,30245549
04-Oct-18,2.38,2.90,2.33,2.90,30245549
03-Oct-18,2.37,2.49,2.35,2.38,30245549
02-Oct-18,2.28,2.35,2.28,2.32,30245549
01-Oct-18,2.26,2.26,2.20,2.25,30245549
28-Sep-18,2.15,2.26,2.15,2.25,30245549
*exoneração de responsabilidade