Cotação atual, histórico e gráfico do papel: OIBR3
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 |
| 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 | -2,60% | -0,04 | 1,50 | 1,52 | 1,48 | 1,53 | 63M | 43.058 |
| 09/08/2019 | -2,53% | -0,04 | 1,54 | 1,57 | 1,51 | 1,58 | 94M | 14.684 |
| 08/08/2019 | 0,00% | 0,00 | 1,58 | 1,57 | 1,55 | 1,58 | 60M | 7.203 |
| 07/08/2019 | 3,27% | 0,05 | 1,58 | 1,55 | 1,50 | 1,59 | 117M | 16.468 |
| 06/08/2019 | 0,00% | 0,00 | 1,53 | 1,53 | 1,51 | 1,54 | 54M | 7.939 |
| 05/08/2019 | -1,29% | -0,02 | 1,53 | 1,52 | 1,50 | 1,54 | 47M | 7.318 |
| 02/08/2019 | 1,97% | 0,03 | 1,55 | 1,54 | 1,50 | 1,55 | 63M | 11.163 |
| 01/08/2019 | -2,56% | -0,04 | 1,52 | 1,56 | 1,52 | 1,60 | 134M | 20.418 |
| 31/07/2019 | 3,31% | 0,05 | 1,56 | 1,52 | 1,52 | 1,58 | 129M | 15.474 |
| 30/07/2019 | 0,00% | 0,00 | 1,51 | 1,50 | 1,48 | 1,51 | 35M | 8.341 |
| 29/07/2019 | 0,67% | 0,01 | 1,51 | 1,50 | 1,47 | 1,53 | 51M | 14.702 |
| 26/07/2019 | 3,45% | 0,05 | 1,50 | 1,44 | 1,43 | 1,51 | 64M | 17.881 |
| 25/07/2019 | -1,36% | -0,02 | 1,45 | 1,47 | 1,43 | 1,48 | 35M | 6.486 |
| 24/07/2019 | 0,00% | 0,00 | 1,47 | 1,47 | 1,44 | 1,51 | 87M | 15.101 |
| 23/07/2019 | 3,52% | 0,05 | 1,47 | 1,43 | 1,42 | 1,47 | 78M | 10.296 |
| 22/07/2019 | -0,70% | -0,01 | 1,42 | 1,44 | 1,41 | 1,45 | 70M | 17.174 |
| 19/07/2019 | -3,38% | -0,05 | 1,43 | 1,48 | 1,42 | 1,49 | 154M | 20.578 |
| 18/07/2019 | -3,27% | -0,05 | 1,48 | 1,53 | 1,46 | 1,54 | 118M | 35.922 |
| 17/07/2019 | -2,55% | -0,04 | 1,53 | 1,55 | 1,51 | 1,56 | 155M | 33.112 |
| 16/07/2019 | -3,09% | -0,05 | 1,57 | 1,69 | 1,53 | 1,70 | 316M | 50.369 |
| 15/07/2019 | 5,88% | 0,09 | 1,62 | 1,55 | 1,54 | 1,65 | 175M | 27.140 |
| 12/07/2019 | 2,00% | 0,03 | 1,53 | 1,54 | 1,52 | 1,57 | 91M | 16.293 |
| 11/07/2019 | 2,04% | 0,03 | 1,50 | 1,50 | 1,48 | 1,53 | 70M | 14.046 |
| 10/07/2019 | -7,55% | -0,12 | 1,47 | 1,61 | 1,46 | 1,62 | 243M | 38.546 |
| 08/07/2019 | 0,63% | 0,01 | 1,59 | 1,60 | 1,58 | 1,62 | 76M | 9.663 |
| 05/07/2019 | -3,07% | -0,05 | 1,58 | 1,63 | 1,56 | 1,63 | 110M | 18.650 |
| 04/07/2019 | 1,88% | 0,03 | 1,63 | 1,61 | 1,60 | 1,65 | 56M | 10.470 |
| 03/07/2019 | 2,56% | 0,04 | 1,60 | 1,57 | 1,55 | 1,61 | 46M | 8.394 |
| 02/07/2019 | -2,50% | -0,04 | 1,56 | 1,60 | 1,54 | 1,63 | 76M | 9.042 |
| 01/07/2019 | 0,00% | 0,00 | 1,60 | 1,62 | 1,52 | 1,64 | 110M | 17.106 |
| 28/06/2019 | 5,26% | 0,08 | 1,60 | 1,54 | 1,52 | 1,60 | 198M | 30.855 |
| 27/06/2019 | 5,56% | 0,08 | 1,52 | 1,44 | 1,43 | 1,53 | 154M | 19.026 |
| 26/06/2019 | 0,70% | 0,01 | 1,44 | 1,43 | 1,43 | 1,45 | 26M | 6.334 |
| 25/06/2019 | -0,69% | -0,01 | 1,43 | 1,44 | 1,42 | 1,45 | 32M | 4.769 |
| 24/06/2019 | 0,70% | 0,01 | 1,44 | 1,43 | 1,42 | 1,45 | 25M | 3.643 |
| 21/06/2019 | 0,00% | 0,00 | 1,43 | 1,43 | 1,41 | 1,44 | 26M | 6.445 |
| 19/06/2019 | 0,70% | 0,01 | 1,43 | 1,43 | 1,42 | 1,44 | 25M | 13.374 |
| 18/06/2019 | 0,00% | 0,00 | 1,42 | 1,42 | 1,40 | 1,44 | 63M | 8.801 |
| 17/06/2019 | -1,39% | -0,02 | 1,42 | 1,44 | 1,41 | 1,46 | 67M | 10.725 |
| 14/06/2019 | -1,37% | -0,02 | 1,44 | 1,47 | 1,42 | 1,48 | 60M | 10.524 |
| 13/06/2019 | -3,31% | -0,05 | 1,46 | 1,52 | 1,46 | 1,59 | 155M | 18.504 |
| 12/06/2019 | 4,14% | 0,06 | 1,51 | 1,45 | 1,41 | 1,58 | 151M | 15.831 |
| 11/06/2019 | -1,36% | -0,02 | 1,45 | 1,47 | 1,44 | 1,48 | 46M | 10.799 |
| 10/06/2019 | 0,00% | 0,00 | 1,47 | 1,47 | 1,45 | 1,48 | 17M | 6.038 |
| 07/06/2019 | -0,68% | -0,01 | 1,47 | 1,49 | 1,46 | 1,51 | 70M | 20.453 |
| 06/06/2019 | 1,37% | 0,02 | 1,48 | 1,47 | 1,45 | 1,49 | 54M | 44.190 |
| 05/06/2019 | -0,68% | -0,01 | 1,46 | 1,48 | 1,45 | 1,50 | 69M | 45.131 |
| 04/06/2019 | 0,00% | 0,00 | 1,47 | 1,48 | 1,46 | 1,51 | 46M | 10.275 |
| 03/06/2019 | 0,00% | 0,00 | 1,47 | 1,48 | 1,45 | 1,48 | 29M | 16.173 |
| 31/05/2019 | -1,34% | -0,02 | 1,47 | 1,48 | 1,45 | 1,50 | 46M | 11.513 |
| 30/05/2019 | 0,68% | 0,01 | 1,49 | 1,49 | 1,46 | 1,49 | 42M | 7.426 |
| 29/05/2019 | -3,90% | -0,06 | 1,48 | 1,53 | 1,47 | 1,54 | 74M | 13.567 |
| 28/05/2019 | 0,65% | 0,01 | 1,54 | 1,53 | 1,51 | 1,57 | 55M | 7.515 |
| 27/05/2019 | 2,68% | 0,04 | 1,53 | 1,49 | 1,49 | 1,53 | 35M | 9.254 |
Date,Open,High,Low,Close,Volume
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
09-Aug-19,1.57,1.58,1.51,1.54,93876318
08-Aug-19,1.57,1.58,1.55,1.58,60392131
07-Aug-19,1.55,1.59,1.50,1.58,117168765
06-Aug-19,1.53,1.54,1.51,1.53,53843995
05-Aug-19,1.52,1.54,1.50,1.53,46792534
02-Aug-19,1.54,1.55,1.50,1.55,62881483
01-Aug-19,1.56,1.60,1.52,1.52,133709730
31-Jul-19,1.52,1.58,1.52,1.56,128706197
30-Jul-19,1.50,1.51,1.48,1.51,34608321
29-Jul-19,1.50,1.53,1.47,1.51,50701185
26-Jul-19,1.44,1.51,1.43,1.50,64108534
25-Jul-19,1.47,1.48,1.43,1.45,35025688
24-Jul-19,1.47,1.51,1.44,1.47,87201946
23-Jul-19,1.43,1.47,1.42,1.47,78403874
22-Jul-19,1.44,1.45,1.41,1.42,69535581
19-Jul-19,1.48,1.49,1.42,1.43,153694714
18-Jul-19,1.53,1.54,1.46,1.48,118112950
17-Jul-19,1.55,1.56,1.51,1.53,155220214
16-Jul-19,1.69,1.70,1.53,1.57,315699694
15-Jul-19,1.55,1.65,1.54,1.62,174799023
12-Jul-19,1.54,1.57,1.52,1.53,91496596
11-Jul-19,1.50,1.53,1.48,1.50,70244397
10-Jul-19,1.61,1.62,1.46,1.47,243213788
08-Jul-19,1.60,1.62,1.58,1.59,76408714
05-Jul-19,1.63,1.63,1.56,1.58,109723255
04-Jul-19,1.61,1.65,1.60,1.63,56173407
03-Jul-19,1.57,1.61,1.55,1.60,46264662
02-Jul-19,1.60,1.63,1.54,1.56,76378569
01-Jul-19,1.62,1.64,1.52,1.60,109550710
28-Jun-19,1.54,1.60,1.52,1.60,197836911
27-Jun-19,1.44,1.53,1.43,1.52,153647688
26-Jun-19,1.43,1.45,1.43,1.44,26470956
25-Jun-19,1.44,1.45,1.42,1.43,32003142
24-Jun-19,1.43,1.45,1.42,1.44,25088592
21-Jun-19,1.43,1.44,1.41,1.43,25674376
19-Jun-19,1.43,1.44,1.42,1.43,24850104
18-Jun-19,1.42,1.44,1.40,1.42,62907516
17-Jun-19,1.44,1.46,1.41,1.42,67156811
14-Jun-19,1.47,1.48,1.42,1.44,60371431
13-Jun-19,1.52,1.59,1.46,1.46,154739540
12-Jun-19,1.45,1.58,1.41,1.51,150754065
11-Jun-19,1.47,1.48,1.44,1.45,46445496
10-Jun-19,1.47,1.48,1.45,1.47,16948930
07-Jun-19,1.49,1.51,1.46,1.47,70129932
06-Jun-19,1.47,1.49,1.45,1.48,54177301
05-Jun-19,1.48,1.50,1.45,1.46,68742576
04-Jun-19,1.48,1.51,1.46,1.47,45857725
03-Jun-19,1.48,1.48,1.45,1.47,29465819
31-May-19,1.48,1.50,1.45,1.47,46157467
30-May-19,1.49,1.49,1.46,1.49,41862922
29-May-19,1.53,1.54,1.47,1.48,73520431
28-May-19,1.53,1.57,1.51,1.54,55230957
27-May-19,1.49,1.53,1.49,1.53,35038994
24-May-19,1.52,1.53,1.47,1.49,35038994
23-May-19,1.43,1.51,1.42,1.49,35038994
22-May-19,1.47,1.48,1.42,1.43,35038994
21-May-19,1.46,1.48,1.44,1.45,35038994
20-May-19,1.41,1.47,1.40,1.43,35038994
17-May-19,1.42,1.46,1.38,1.40,35038994
16-May-19,1.50,1.52,1.41,1.42,35038994
15-May-19,1.44,1.53,1.41,1.49,35038994
14-May-19,1.48,1.51,1.45,1.45,35038994
13-May-19,1.51,1.53,1.48,1.51,35038994
10-May-19,1.57,1.58,1.52,1.54,35038994
09-May-19,1.60,1.60,1.48,1.56,35038994
08-May-19,1.72,1.73,1.57,1.60,35038994
07-May-19,1.73,1.74,1.68,1.71,35038994
06-May-19,1.73,1.77,1.72,1.74,35038994
03-May-19,1.81,1.82,1.74,1.76,35038994
02-May-19,1.70,1.79,1.68,1.78,35038994
30-Apr-19,1.67,1.70,1.66,1.69,35038994
29-Apr-19,1.68,1.70,1.65,1.65,35038994
26-Apr-19,1.72,1.73,1.66,1.67,35038994
25-Apr-19,1.71,1.74,1.68,1.71,35038994
24-Apr-19,1.76,1.77,1.68,1.71,35038994
23-Apr-19,1.74,1.77,1.70,1.75,35038994
22-Apr-19,1.64,1.75,1.64,1.71,35038994
18-Apr-19,1.63,1.67,1.61,1.64,35038994
17-Apr-19,1.66,1.68,1.58,1.61,35038994
16-Apr-19,1.60,1.67,1.58,1.65,35038994
15-Apr-19,1.62,1.64,1.59,1.60,35038994
12-Apr-19,1.64,1.72,1.58,1.61,35038994
11-Apr-19,1.59,1.70,1.58,1.65,35038994
10-Apr-19,1.48,1.59,1.47,1.58,35038994
09-Apr-19,1.46,1.52,1.45,1.47,35038994
08-Apr-19,1.50,1.51,1.44,1.45,35038994
*exoneração de responsabilidade