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 |
| 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 |
| 24/05/2019 | 0,00% | 0,00 | 1,49 | 1,52 | 1,47 | 1,53 | 55M | 24.878 |
| 23/05/2019 | 4,20% | 0,06 | 1,49 | 1,43 | 1,42 | 1,51 | 80M | 10.344 |
| 22/05/2019 | -1,38% | -0,02 | 1,43 | 1,47 | 1,42 | 1,48 | 81M | 11.294 |
| 21/05/2019 | 1,40% | 0,02 | 1,45 | 1,46 | 1,44 | 1,48 | 56M | 24.663 |
| 20/05/2019 | 2,14% | 0,03 | 1,43 | 1,41 | 1,40 | 1,47 | 80M | 19.117 |
| 17/05/2019 | -1,41% | -0,02 | 1,40 | 1,42 | 1,38 | 1,46 | 74M | 31.266 |
| 16/05/2019 | -4,70% | -0,07 | 1,42 | 1,50 | 1,41 | 1,52 | 55M | 13.588 |
| 15/05/2019 | 2,76% | 0,04 | 1,49 | 1,44 | 1,41 | 1,53 | 101M | 16.761 |
| 14/05/2019 | -3,97% | -0,06 | 1,45 | 1,48 | 1,45 | 1,51 | 119M | 28.774 |
| 13/05/2019 | -1,95% | -0,03 | 1,51 | 1,51 | 1,48 | 1,53 | 59M | 9.273 |
| 10/05/2019 | -1,28% | -0,02 | 1,54 | 1,57 | 1,52 | 1,58 | 52M | 18.281 |
| 09/05/2019 | -2,50% | -0,04 | 1,56 | 1,60 | 1,48 | 1,60 | 131M | 50.662 |
| 08/05/2019 | -6,43% | -0,11 | 1,60 | 1,72 | 1,57 | 1,73 | 176M | 48.616 |
| 07/05/2019 | -1,72% | -0,03 | 1,71 | 1,73 | 1,68 | 1,74 | 71M | 14.886 |
| 06/05/2019 | -1,14% | -0,02 | 1,74 | 1,73 | 1,72 | 1,77 | 75M | 10.747 |
| 03/05/2019 | -1,12% | -0,02 | 1,76 | 1,81 | 1,74 | 1,82 | 150M | 36.902 |
| 02/05/2019 | 5,33% | 0,09 | 1,78 | 1,70 | 1,68 | 1,79 | 140M | 15.400 |
| 30/04/2019 | 2,42% | 0,04 | 1,69 | 1,67 | 1,66 | 1,70 | 62M | 7.181 |
| 29/04/2019 | -1,20% | -0,02 | 1,65 | 1,68 | 1,65 | 1,70 | 34M | 9.917 |
| 26/04/2019 | -2,34% | -0,04 | 1,67 | 1,72 | 1,66 | 1,73 | 44M | 8.056 |
| 25/04/2019 | 0,00% | 0,00 | 1,71 | 1,71 | 1,68 | 1,74 | 52M | 11.886 |
| 24/04/2019 | -2,29% | -0,04 | 1,71 | 1,76 | 1,68 | 1,77 | 59M | 14.566 |
| 23/04/2019 | 2,34% | 0,04 | 1,75 | 1,74 | 1,70 | 1,77 | 72M | 15.949 |
| 22/04/2019 | 4,27% | 0,07 | 1,71 | 1,64 | 1,64 | 1,75 | 84M | 27.703 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,1.52,1.53,1.47,1.49,55237835
23-May-19,1.43,1.51,1.42,1.49,79971849
22-May-19,1.47,1.48,1.42,1.43,81352186
21-May-19,1.46,1.48,1.44,1.45,56094271
20-May-19,1.41,1.47,1.40,1.43,80420599
17-May-19,1.42,1.46,1.38,1.40,73843316
16-May-19,1.50,1.52,1.41,1.42,54981315
15-May-19,1.44,1.53,1.41,1.49,100757263
14-May-19,1.48,1.51,1.45,1.45,118731193
13-May-19,1.51,1.53,1.48,1.51,59279306
10-May-19,1.57,1.58,1.52,1.54,52101136
09-May-19,1.60,1.60,1.48,1.56,131387406
08-May-19,1.72,1.73,1.57,1.60,175567481
07-May-19,1.73,1.74,1.68,1.71,71134285
06-May-19,1.73,1.77,1.72,1.74,75257359
03-May-19,1.81,1.82,1.74,1.76,150095126
02-May-19,1.70,1.79,1.68,1.78,140141614
30-Apr-19,1.67,1.70,1.66,1.69,61734173
29-Apr-19,1.68,1.70,1.65,1.65,33810169
26-Apr-19,1.72,1.73,1.66,1.67,43728682
25-Apr-19,1.71,1.74,1.68,1.71,51516149
24-Apr-19,1.76,1.77,1.68,1.71,59322652
23-Apr-19,1.74,1.77,1.70,1.75,72032384
22-Apr-19,1.64,1.75,1.64,1.71,84185111
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-19,1.77,1.78,1.65,1.65,89302025
26-Mar-19,1.81,1.84,1.80,1.81,89302025
25-Mar-19,1.81,1.84,1.79,1.81,89302025
22-Mar-19,1.87,1.89,1.81,1.83,89302025
21-Mar-19,1.90,1.92,1.81,1.90,89302025
20-Mar-19,1.88,1.95,1.86,1.89,89302025
19-Mar-19,1.86,1.92,1.84,1.87,89302025
18-Mar-19,1.71,1.83,1.68,1.81,89302025
15-Mar-19,1.69,1.72,1.67,1.69,89302025
14-Mar-19,1.72,1.74,1.67,1.68,89302025
13-Mar-19,1.71,1.72,1.66,1.69,89302025
12-Mar-19,1.73,1.74,1.70,1.71,89302025
11-Mar-19,1.74,1.77,1.72,1.73,89302025
08-Mar-19,1.75,1.80,1.65,1.75,89302025
07-Mar-19,1.77,1.78,1.75,1.75,89302025
06-Mar-19,1.77,1.79,1.73,1.77,89302025
01-Mar-19,1.81,1.82,1.71,1.76,89302025
28-Feb-19,1.87,1.89,1.78,1.79,89302025
27-Feb-19,1.72,1.77,1.68,1.72,89302025
26-Feb-19,1.62,1.73,1.61,1.70,89302025
25-Feb-19,1.59,1.67,1.58,1.65,89302025
22-Feb-19,1.53,1.55,1.50,1.54,89302025
21-Feb-19,1.46,1.52,1.42,1.51,89302025
20-Feb-19,1.45,1.55,1.43,1.46,89302025
19-Feb-19,1.45,1.48,1.42,1.44,89302025
18-Feb-19,1.50,1.50,1.41,1.43,89302025
15-Feb-19,1.42,1.50,1.41,1.49,89302025
14-Feb-19,1.40,1.44,1.37,1.43,89302025
13-Feb-19,1.41,1.42,1.37,1.40,89302025
12-Feb-19,1.40,1.42,1.37,1.40,89302025
11-Feb-19,1.44,1.46,1.39,1.39,89302025
08-Feb-19,1.45,1.45,1.40,1.42,89302025
07-Feb-19,1.49,1.49,1.42,1.46,89302025
*exoneração de responsabilidade