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
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	0,83%	0,01	1,21	1,20	1,18	1,22	73M	8.341
02/07/2020	0,84%	0,01	1,20	1,20	1,19	1,24	168M	52.924
01/07/2020	-0,83%	-0,01	1,19	1,20	1,17	1,21	120M	19.939
30/06/2020	-0,83%	-0,01	1,20	1,20	1,17	1,24	218M	28.490
29/06/2020	5,22%	0,06	1,21	1,17	1,12	1,22	308M	22.304
26/06/2020	-6,50%	-0,08	1,15	1,22	1,15	1,25	284M	45.582

25/06/2020	6,96%	0,08	1,23	1,17	1,14	1,23	344M	31.191
24/06/2020	0,00%	0,00	1,15	1,17	1,11	1,18	281M	24.959
23/06/2020	-0,86%	-0,01	1,15	1,19	1,11	1,22	361M	52.965
22/06/2020	6,42%	0,07	1,16	1,11	1,09	1,19	311M	30.412
19/06/2020	0,00%	0,00	1,09	1,11	1,04	1,13	222M	31.015
18/06/2020	10,10%	0,10	1,09	0,97	0,97	1,10	446M	52.793
17/06/2020	1,02%	0,01	0,99	0,99	0,93	1,00	215M	24.521
16/06/2020	0,00%	0,00	0,98	0,95	0,86	1,00	493M	50.099
15/06/2020	-3,92%	-0,04	0,98	1,02	0,96	1,02	230M	35.411
12/06/2020	12,09%	0,11	1,02	0,87	0,85	1,04	276M	33.754
10/06/2020	-2,15%	-0,02	0,91	0,96	0,90	0,99	227M	29.201
09/06/2020	8,14%	0,07	0,93	0,84	0,83	0,93	211M	23.639
08/06/2020	2,38%	0,02	0,86	0,86	0,84	0,86	73M	15.518
05/06/2020	1,20%	0,01	0,84	0,85	0,83	0,89	107M	24.721
04/06/2020	1,22%	0,01	0,83	0,81	0,80	0,84	135M	15.989
03/06/2020	-1,20%	-0,01	0,82	0,84	0,80	0,86	162M	27.205
02/06/2020	3,75%	0,03	0,83	0,84	0,81	0,86	189M	42.657
01/06/2020	6,67%	0,05	0,80	0,75	0,75	0,83	219M	48.854
29/05/2020	4,17%	0,03	0,75	0,73	0,71	0,75	104M	12.158
28/05/2020	2,86%	0,02	0,72	0,70	0,69	0,74	128M	17.866
27/05/2020	6,06%	0,04	0,70	0,66	0,65	0,70	122M	11.532
26/05/2020	-4,35%	-0,03	0,66	0,70	0,66	0,71	104M	10.742
25/05/2020	7,81%	0,05	0,69	0,65	0,64	0,70	83M	23.986
22/05/2020	-1,54%	-0,01	0,64	0,64	0,63	0,65	68M	9.357
21/05/2020	3,17%	0,02	0,65	0,65	0,63	0,70	202M	18.402
20/05/2020	5,00%	0,03	0,63	0,61	0,60	0,64	89M	12.203
19/05/2020	-1,64%	-0,01	0,60	0,61	0,59	0,62	56M	12.769
18/05/2020	1,67%	0,01	0,61	0,62	0,59	0,63	76M	15.851
15/05/2020	-1,64%	-0,01	0,60	0,61	0,58	0,64	68M	6.473
14/05/2020	1,67%	0,01	0,61	0,59	0,56	0,64	93M	20.020
13/05/2020	-4,76%	-0,03	0,60	0,63	0,59	0,64	54M	16.743
12/05/2020	-3,08%	-0,02	0,63	0,65	0,63	0,66	53M	14.256
11/05/2020	-5,80%	-0,04	0,65	0,68	0,65	0,69	90M	19.075
08/05/2020	2,99%	0,02	0,69	0,68	0,67	0,70	52M	13.328
07/05/2020	-4,29%	-0,03	0,67	0,71	0,67	0,72	87M	18.723
06/05/2020	0,00%	0,00	0,70	0,69	0,67	0,71	108M	18.877
05/05/2020	2,94%	0,02	0,70	0,72	0,68	0,74	161M	20.867
04/05/2020	9,68%	0,06	0,68	0,60	0,59	0,74	314M	32.022
30/04/2020	-1,59%	-0,01	0,62	0,62	0,60	0,63	58M	8.428
29/04/2020	1,61%	0,01	0,63	0,63	0,61	0,65	111M	14.206
28/04/2020	1,64%	0,01	0,62	0,63	0,60	0,64	80M	15.475
27/04/2020	1,67%	0,01	0,61	0,62	0,58	0,63	66M	10.405
24/04/2020	-7,69%	-0,05	0,60	0,64	0,54	0,64	187M	30.304
23/04/2020	-2,99%	-0,02	0,65	0,68	0,63	0,71	151M	18.781
22/04/2020	3,08%	0,02	0,67	0,67	0,66	0,68	44M	22.796
20/04/2020	-1,52%	-0,01	0,65	0,64	0,63	0,68	85M	22.291
17/04/2020	3,12%	0,02	0,66	0,66	0,64	0,67	91M	40.736
16/04/2020	4,92%	0,03	0,64	0,65	0,61	0,69	211M	24.117
15/04/2020	10,91%	0,06	0,61	0,53	0,52	0,74	312M	37.180
14/04/2020	7,84%	0,04	0,55	0,51	0,51	0,56	85M	19.557
13/04/2020	0,00%	0,00	0,51	0,50	0,49	0,52	27M	9.238
09/04/2020	0,00%	0,00	0,51	0,52	0,49	0,55	67M	15.673
08/04/2020	0,00%	0,00	0,51	0,50	0,49	0,52	47M	12.816
07/04/2020	6,25%	0,03	0,51	0,49	0,49	0,52	84M	21.160
06/04/2020	2,13%	0,01	0,48	0,49	0,47	0,50	38M	7.080
03/04/2020	-4,08%	-0,02	0,47	0,48	0,46	0,49	30M	11.528
02/04/2020	0,00%	0,00	0,49	0,50	0,48	0,51	37M	15.459
01/04/2020	-2,00%	-0,01	0,49	0,48	0,46	0,49	42M	16.195
31/03/2020	-3,85%	-0,02	0,50	0,52	0,49	0,52	33M	9.746
30/03/2020	4,00%	0,02	0,52	0,51	0,49	0,54	48M	15.891
27/03/2020	0,00%	0,00	0,50	0,47	0,46	0,51	54M	12.963
26/03/2020	-3,85%	-0,02	0,50	0,51	0,49	0,57	118M	23.639
25/03/2020	13,04%	0,06	0,52	0,46	0,45	0,54	113M	28.610
24/03/2020	4,55%	0,02	0,46	0,47	0,45	0,48	42M	16.009
23/03/2020	-12,00%	-0,06	0,44	0,47	0,43	0,48	67M	26.086
20/03/2020	8,70%	0,04	0,50	0,50	0,46	0,52	110M	26.576
19/03/2020	-16,36%	-0,09	0,46	0,48	0,43	0,52	176M	59.370
18/03/2020	-20,29%	-0,14	0,55	0,63	0,43	0,64	141M	74.394
17/03/2020	-2,82%	-0,02	0,69	0,73	0,68	0,74	81M	45.338
16/03/2020	-11,25%	-0,09	0,71	0,71	0,69	0,75	121M	31.055
13/03/2020	3,90%	0,03	0,80	0,89	0,76	0,89	188M	27.087
12/03/2020	-17,20%	-0,16	0,77	0,82	0,75	0,85	194M	59.398
11/03/2020	4,49%	0,04	0,93	1,04	0,84	1,09	709M	58.103
10/03/2020	11,25%	0,09	0,89	0,86	0,82	0,89	170M	21.050
09/03/2020	-10,11%	-0,09	0,80	0,82	0,79	0,85	157M	67.026
06/03/2020	-6,32%	-0,06	0,89	0,93	0,89	0,94	189M	30.102
05/03/2020	-5,94%	-0,06	0,95	1,01	0,94	1,02	153M	26.202
04/03/2020	0,00%	0,00	1,01	1,04	0,99	1,05	128M	14.614
03/03/2020	0,00%	0,00	1,01	1,02	0,99	1,07	257M	26.843
02/03/2020	1,00%	0,01	1,01	1,02	1,00	1,04	146M	21.535
28/02/2020	2,04%	0,02	1,00	0,99	0,94	1,01	240M	22.719
27/02/2020	-3,92%	-0,04	0,98	1,00	0,98	1,02	262M	29.650
26/02/2020	-8,93%	-0,10	1,02	1,05	1,00	1,06	232M	31.389
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	-	-	0,85	0,88	0,84	0,89	103M	14.635

Date,Open,High,Low,Close,Volume
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
02-Jul-20,1.20,1.24,1.19,1.20,167623444
01-Jul-20,1.20,1.21,1.17,1.19,120362304
30-Jun-20,1.20,1.24,1.17,1.20,218081954
29-Jun-20,1.17,1.22,1.12,1.21,307512998
26-Jun-20,1.22,1.25,1.15,1.15,284203442
25-Jun-20,1.17,1.23,1.14,1.23,344259818
24-Jun-20,1.17,1.18,1.11,1.15,281470487
23-Jun-20,1.19,1.22,1.11,1.15,361179763
22-Jun-20,1.11,1.19,1.09,1.16,310935038
19-Jun-20,1.11,1.13,1.04,1.09,222199091
18-Jun-20,0.97,1.10,0.97,1.09,446461959
17-Jun-20,0.99,1.00,0.93,0.99,214931820
16-Jun-20,0.95,1.00,0.86,0.98,492760334
15-Jun-20,1.02,1.02,0.96,0.98,229915701
12-Jun-20,0.87,1.04,0.85,1.02,276112905
10-Jun-20,0.96,0.99,0.90,0.91,226710313
09-Jun-20,0.84,0.93,0.83,0.93,211185264
08-Jun-20,0.86,0.86,0.84,0.86,72630428
05-Jun-20,0.85,0.89,0.83,0.84,107281160
04-Jun-20,0.81,0.84,0.80,0.83,134842284
03-Jun-20,0.84,0.86,0.80,0.82,162449510
02-Jun-20,0.84,0.86,0.81,0.83,188683329
01-Jun-20,0.75,0.83,0.75,0.80,218536677
29-May-20,0.73,0.75,0.71,0.75,103706010
28-May-20,0.70,0.74,0.69,0.72,127949231
27-May-20,0.66,0.70,0.65,0.70,121659883
26-May-20,0.70,0.71,0.66,0.66,103999464
25-May-20,0.65,0.70,0.64,0.69,83235048
22-May-20,0.64,0.65,0.63,0.64,68424158
21-May-20,0.65,0.70,0.63,0.65,202071434
20-May-20,0.61,0.64,0.60,0.63,88885924
19-May-20,0.61,0.62,0.59,0.60,56478568
18-May-20,0.62,0.63,0.59,0.61,76023642
15-May-20,0.61,0.64,0.58,0.60,68358576
14-May-20,0.59,0.64,0.56,0.61,92792351
13-May-20,0.63,0.64,0.59,0.60,54180516
12-May-20,0.65,0.66,0.63,0.63,52505145
11-May-20,0.68,0.69,0.65,0.65,90488497
08-May-20,0.68,0.70,0.67,0.69,51736799
07-May-20,0.71,0.72,0.67,0.67,87277121
06-May-20,0.69,0.71,0.67,0.70,108416682
05-May-20,0.72,0.74,0.68,0.70,160798304
04-May-20,0.60,0.74,0.59,0.68,314092909
30-Apr-20,0.62,0.63,0.60,0.62,58255861
29-Apr-20,0.63,0.65,0.61,0.63,110985463
28-Apr-20,0.63,0.64,0.60,0.62,80162939
27-Apr-20,0.62,0.63,0.58,0.61,66136787
24-Apr-20,0.64,0.64,0.54,0.60,186934606
23-Apr-20,0.68,0.71,0.63,0.65,150778569
22-Apr-20,0.67,0.68,0.66,0.67,44053292
20-Apr-20,0.64,0.68,0.63,0.65,84579342
17-Apr-20,0.66,0.67,0.64,0.66,90982280
16-Apr-20,0.65,0.69,0.61,0.64,211397731
15-Apr-20,0.53,0.74,0.52,0.61,311980340
14-Apr-20,0.51,0.56,0.51,0.55,84867135
13-Apr-20,0.50,0.52,0.49,0.51,27336232
09-Apr-20,0.52,0.55,0.49,0.51,67110619
08-Apr-20,0.50,0.52,0.49,0.51,46692494
07-Apr-20,0.49,0.52,0.49,0.51,83986170
06-Apr-20,0.49,0.50,0.47,0.48,38151179
03-Apr-20,0.48,0.49,0.46,0.47,30265343
02-Apr-20,0.50,0.51,0.48,0.49,36921183
01-Apr-20,0.48,0.49,0.46,0.49,41530874
31-Mar-20,0.52,0.52,0.49,0.50,32806911
30-Mar-20,0.51,0.54,0.49,0.52,48391356
27-Mar-20,0.47,0.51,0.46,0.50,53512204
26-Mar-20,0.51,0.57,0.49,0.50,118290116
25-Mar-20,0.46,0.54,0.45,0.52,112650691
24-Mar-20,0.47,0.48,0.45,0.46,41658146
23-Mar-20,0.47,0.48,0.43,0.44,66779289
20-Mar-20,0.50,0.52,0.46,0.50,110166362
19-Mar-20,0.48,0.52,0.43,0.46,175814514
18-Mar-20,0.63,0.64,0.43,0.55,140990656
17-Mar-20,0.73,0.74,0.68,0.69,80552096
16-Mar-20,0.71,0.75,0.69,0.71,120891873
13-Mar-20,0.89,0.89,0.76,0.80,188160849
12-Mar-20,0.82,0.85,0.75,0.77,194496372
11-Mar-20,1.04,1.09,0.84,0.93,708713655
10-Mar-20,0.86,0.89,0.82,0.89,170244229
09-Mar-20,0.82,0.85,0.79,0.80,156967365
06-Mar-20,0.93,0.94,0.89,0.89,188963736
05-Mar-20,1.01,1.02,0.94,0.95,152891690
04-Mar-20,1.04,1.05,0.99,1.01,127924565
03-Mar-20,1.02,1.07,0.99,1.01,256792849
02-Mar-20,1.02,1.04,1.00,1.01,145719223
28-Feb-20,0.99,1.01,0.94,1.00,240152470
27-Feb-20,1.00,1.02,0.98,0.98,261753210
26-Feb-20,1.05,1.06,1.00,1.02,232363124
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

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...