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
28/10/2025	-5,88%	-0,02	0,32	0,33	0,32	0,34	663K	1.150
27/10/2025	-2,86%	-0,01	0,34	0,35	0,33	0,35	1M	1.499
24/10/2025	-5,41%	-0,02	0,35	0,36	0,34	0,38	2M	1.441
23/10/2025	0,00%	0,00	0,37	0,36	0,36	0,38	396K	655
22/10/2025	0,00%	0,00	0,37	0,37	0,36	0,37	333K	556
21/10/2025	-5,13%	-0,02	0,37	0,38	0,37	0,38	517K	637
20/10/2025	5,41%	0,02	0,39	0,38	0,37	0,39	516K	793

17/10/2025	-5,13%	-0,02	0,37	0,38	0,37	0,39	415K	308
16/10/2025	2,63%	0,01	0,39	0,39	0,38	0,40	412K	302
15/10/2025	-2,56%	-0,01	0,38	0,39	0,38	0,40	233K	274
14/10/2025	0,00%	0,00	0,39	0,38	0,38	0,40	405K	363
13/10/2025	-4,88%	-0,02	0,39	0,41	0,38	0,42	774K	758
10/10/2025	2,50%	0,01	0,41	0,41	0,39	0,42	1M	878
09/10/2025	5,26%	0,02	0,40	0,39	0,38	0,44	2M	1.270
08/10/2025	2,70%	0,01	0,38	0,37	0,37	0,39	648K	645
07/10/2025	0,00%	0,00	0,37	0,37	0,36	0,38	841K	1.104
06/10/2025	-5,13%	-0,02	0,37	0,38	0,36	0,39	2M	1.011
03/10/2025	-2,50%	-0,01	0,39	0,39	0,37	0,40	1M	1.055
02/10/2025	0,00%	0,00	0,40	0,40	0,34	0,40	4M	2.184
01/10/2025	-24,53%	-0,13	0,40	0,45	0,38	0,46	8M	3.848
30/09/2025	0,00%	0,00	0,53	0,53	0,52	0,54	417K	243
29/09/2025	0,00%	0,00	0,53	0,54	0,52	0,54	732K	497
26/09/2025	0,00%	0,00	0,53	0,53	0,52	0,54	977K	640
25/09/2025	-1,85%	-0,01	0,53	0,54	0,52	0,55	813K	347
24/09/2025	0,00%	0,00	0,54	0,55	0,53	0,55	781K	301
23/09/2025	-1,82%	-0,01	0,54	0,54	0,54	0,55	293K	229
22/09/2025	0,00%	0,00	0,55	0,54	0,53	0,55	848K	415
19/09/2025	1,85%	0,01	0,55	0,54	0,54	0,55	214K	204
18/09/2025	-1,82%	-0,01	0,54	0,54	0,54	0,56	1M	510
17/09/2025	0,00%	0,00	0,55	0,54	0,53	0,55	647K	364
16/09/2025	3,77%	0,02	0,55	0,53	0,53	0,55	930K	365
15/09/2025	-1,85%	-0,01	0,53	0,54	0,53	0,54	481K	275
12/09/2025	3,85%	0,02	0,54	0,53	0,52	0,56	2M	673
11/09/2025	0,00%	0,00	0,52	0,53	0,52	0,53	479K	257
10/09/2025	-3,70%	-0,02	0,52	0,53	0,52	0,54	591K	446
09/09/2025	1,89%	0,01	0,54	0,53	0,52	0,54	531K	514
08/09/2025	-1,85%	-0,01	0,53	0,54	0,52	0,56	2M	761
05/09/2025	-3,57%	-0,02	0,54	0,55	0,53	0,57	1M	589
04/09/2025	1,82%	0,01	0,56	0,55	0,54	0,56	734K	358
03/09/2025	1,85%	0,01	0,55	0,53	0,53	0,58	2M	895
02/09/2025	1,89%	0,01	0,54	0,53	0,51	0,54	2M	510
01/09/2025	0,00%	0,00	0,53	0,53	0,52	0,54	990K	605
29/08/2025	1,92%	0,01	0,53	0,54	0,52	0,54	1M	606
28/08/2025	-13,33%	-0,08	0,52	0,55	0,51	0,55	6M	2.082
27/08/2025	0,00%	0,00	0,60	0,61	0,58	0,62	2M	629
26/08/2025	-4,76%	-0,03	0,60	0,63	0,60	0,66	2M	878
25/08/2025	6,78%	0,04	0,63	0,60	0,59	0,64	3M	1.077
22/08/2025	1,72%	0,01	0,59	0,58	0,57	0,61	2M	713
21/08/2025	5,45%	0,03	0,58	0,55	0,55	0,58	828K	390
20/08/2025	0,00%	0,00	0,55	0,56	0,55	0,57	478K	341
19/08/2025	-1,79%	-0,01	0,55	0,55	0,55	0,58	1M	419
18/08/2025	0,00%	0,00	0,56	0,55	0,55	0,57	631K	537
15/08/2025	0,00%	0,00	0,56	0,56	0,53	0,57	1M	487
14/08/2025	0,00%	0,00	0,56	0,57	0,56	0,59	888K	399
13/08/2025	1,82%	0,01	0,56	0,55	0,55	0,59	1M	651
12/08/2025	1,85%	0,01	0,55	0,54	0,54	0,56	888K	422
11/08/2025	1,89%	0,01	0,54	0,53	0,53	0,56	998K	429
08/08/2025	-3,64%	-0,02	0,53	0,55	0,53	0,56	600K	343
07/08/2025	5,77%	0,03	0,55	0,53	0,52	0,57	1M	538
06/08/2025	0,00%	0,00	0,52	0,53	0,52	0,53	455K	411
05/08/2025	-1,89%	-0,01	0,52	0,53	0,52	0,54	662K	372
04/08/2025	3,92%	0,02	0,53	0,52	0,52	0,55	2M	604
01/08/2025	-1,92%	-0,01	0,51	0,53	0,51	0,54	1M	544
31/07/2025	0,00%	0,00	0,52	0,52	0,51	0,53	461K	370
30/07/2025	1,96%	0,01	0,52	0,51	0,50	0,53	699K	480
29/07/2025	4,08%	0,02	0,51	0,49	0,49	0,53	1M	897
28/07/2025	-2,00%	-0,01	0,49	0,50	0,48	0,50	746K	431
25/07/2025	2,04%	0,01	0,50	0,49	0,49	0,50	250K	612
24/07/2025	0,00%	0,00	0,49	0,50	0,48	0,51	465K	436
23/07/2025	4,26%	0,02	0,49	0,47	0,47	0,50	946K	1.122
22/07/2025	-9,62%	-0,05	0,47	0,52	0,45	0,53	6M	3.496
21/07/2025	-8,77%	-0,05	0,52	0,57	0,52	0,58	3M	1.376
18/07/2025	-5,00%	-0,03	0,57	0,60	0,57	0,60	2M	916
17/07/2025	-3,23%	-0,02	0,60	0,62	0,59	0,64	2M	941
16/07/2025	6,90%	0,04	0,62	0,58	0,58	0,64	3M	980
15/07/2025	1,75%	0,01	0,58	0,57	0,57	0,59	2M	491
14/07/2025	0,00%	0,00	0,57	0,58	0,57	0,59	1M	638
11/07/2025	-5,00%	-0,03	0,57	0,59	0,57	0,61	2M	632
10/07/2025	1,69%	0,01	0,60	0,58	0,58	0,62	2M	646
09/07/2025	-6,35%	-0,04	0,59	0,63	0,59	0,64	3M	926
08/07/2025	1,61%	0,01	0,63	0,63	0,62	0,67	4M	1.050
07/07/2025	-1,59%	-0,01	0,62	0,62	0,61	0,63	597K	368
04/07/2025	1,61%	0,01	0,63	0,62	0,61	0,63	535K	392
03/07/2025	5,08%	0,03	0,62	0,59	0,59	0,64	3M	960
02/07/2025	-9,23%	-0,06	0,59	0,62	0,57	0,63	6M	2.332
01/07/2025	1,56%	0,01	0,65	0,64	0,64	0,65	331K	268
27/06/2025	0,00%	0,00	0,64	0,64	0,63	0,65	660K	372
26/06/2025	0,00%	0,00	0,64	0,65	0,64	0,65	397K	253
25/06/2025	1,59%	0,01	0,64	0,63	0,63	0,66	8M	609
24/06/2025	-1,56%	-0,01	0,63	0,64	0,63	0,65	757K	279
23/06/2025	1,59%	0,01	0,64	0,63	0,62	0,64	1M	392
20/06/2025	-3,08%	-0,02	0,63	0,65	0,62	0,65	2M	594
18/06/2025	0,00%	0,00	0,65	0,65	0,64	0,67	2M	451
17/06/2025	-2,99%	-0,02	0,65	0,67	0,65	0,68	2M	708
16/06/2025	-5,63%	-0,04	0,67	0,72	0,67	0,73	5M	1.238
13/06/2025	-2,74%	-0,02	0,71	0,73	0,71	0,74	1M	531
12/06/2025	2,82%	0,02	0,73	0,71	0,70	0,75	3M	946
11/06/2025	0,00%	0,00	0,71	0,72	0,69	0,74	2M	790
10/06/2025	7,58%	0,05	0,71	0,67	0,64	0,75	6M	1.510
09/06/2025	-1,49%	-0,01	0,66	0,66	0,64	0,68	1M	665
06/06/2025	-2,90%	-0,02	0,67	0,71	0,64	0,73	5M	1.584
05/06/2025	9,52%	0,06	0,69	0,63	0,62	0,70	7M	2.415
04/06/2025	-1,56%	-0,01	0,63	0,64	0,62	0,64	768K	389
03/06/2025	1,59%	0,01	0,64	0,63	0,62	0,64	1M	492
02/06/2025	0,00%	0,00	0,63	0,63	0,62	0,64	766K	466
30/05/2025	0,00%	0,00	0,63	0,64	0,62	0,65	2M	1.018
29/05/2025	-1,56%	-0,01	0,63	0,64	0,62	0,67	2M	679
28/05/2025	3,23%	0,02	0,64	0,62	0,62	0,66	3M	738
27/05/2025	0,00%	0,00	0,62	0,63	0,61	0,63	694K	453
26/05/2025	-1,59%	-0,01	0,62	0,63	0,61	0,65	2M	652
23/05/2025	0,00%	0,00	0,63	0,62	0,61	0,64	1M	657
22/05/2025	3,28%	0,02	0,63	0,62	0,61	0,65	4M	1.727
21/05/2025	-4,69%	-0,03	0,61	0,64	0,61	0,64	3M	1.201
20/05/2025	-4,48%	-0,03	0,64	0,67	0,63	0,68	3M	1.389
19/05/2025	-1,47%	-0,01	0,67	0,68	0,66	0,71	3M	1.088
16/05/2025	3,03%	0,02	0,68	0,66	0,63	0,72	5M	1.820
15/05/2025	-5,71%	-0,04	0,66	0,78	0,66	0,80	11M	3.131
14/05/2025	9,38%	0,06	0,70	0,65	0,65	0,75	8M	1.985
13/05/2025	0,00%	0,00	0,64	0,65	0,62	0,66	2M	775
12/05/2025	-4,48%	-0,03	0,64	0,71	0,64	0,71	2M	1.204
09/05/2025	3,08%	0,02	0,67	0,67	0,63	0,70	6M	1.528
08/05/2025	6,56%	0,04	0,65	0,61	0,61	0,67	3M	1.263
07/05/2025	1,67%	0,01	0,61	0,61	0,59	0,62	1M	1.186
06/05/2025	-10,45%	-0,07	0,60	0,68	0,60	0,72	5M	1.826
05/05/2025	17,54%	0,10	0,67	0,57	0,57	0,69	5M	2.257
02/05/2025	0,00%	0,00	0,57	0,58	0,56	0,58	1M	838
30/04/2025	0,00%	0,00	0,57	0,58	0,57	0,59	1M	1.014
29/04/2025	-5,00%	-0,03	0,57	0,60	0,56	0,61	2M	1.204
28/04/2025	0,00%	0,00	0,60	0,60	0,59	0,61	1M	673
25/04/2025	1,69%	0,01	0,60	0,59	0,59	0,64	3M	1.119
24/04/2025	-1,67%	-0,01	0,59	0,60	0,58	0,61	2M	994
23/04/2025	0,00%	0,00	0,60	0,63	0,60	0,64	2M	991
22/04/2025	-1,64%	-0,01	0,60	0,62	0,58	0,62	4M	1.346
17/04/2025	-	-	0,61	0,62	0,60	0,63	2M	2.742

Date,Open,High,Low,Close,Volume
28-Oct-25,0.33,0.34,0.32,0.32,662989
27-Oct-25,0.35,0.35,0.33,0.34,1286579
24-Oct-25,0.36,0.38,0.34,0.35,1747260
23-Oct-25,0.36,0.38,0.36,0.37,396383
22-Oct-25,0.37,0.37,0.36,0.37,333089
21-Oct-25,0.38,0.38,0.37,0.37,516939
20-Oct-25,0.38,0.39,0.37,0.39,515874
17-Oct-25,0.38,0.39,0.37,0.37,415302
16-Oct-25,0.39,0.40,0.38,0.39,412168
15-Oct-25,0.39,0.40,0.38,0.38,233133
14-Oct-25,0.38,0.40,0.38,0.39,405107
13-Oct-25,0.41,0.42,0.38,0.39,774375
10-Oct-25,0.41,0.42,0.39,0.41,1011092
09-Oct-25,0.39,0.44,0.38,0.40,2226468
08-Oct-25,0.37,0.39,0.37,0.38,648013
07-Oct-25,0.37,0.38,0.36,0.37,841309
06-Oct-25,0.38,0.39,0.36,0.37,1954584
03-Oct-25,0.39,0.40,0.37,0.39,1441391
02-Oct-25,0.40,0.40,0.34,0.40,3586904
01-Oct-25,0.45,0.46,0.38,0.40,8475707
30-Sep-25,0.53,0.54,0.52,0.53,416974
29-Sep-25,0.54,0.54,0.52,0.53,731592
26-Sep-25,0.53,0.54,0.52,0.53,976717
25-Sep-25,0.54,0.55,0.52,0.53,813020
24-Sep-25,0.55,0.55,0.53,0.54,781328
23-Sep-25,0.54,0.55,0.54,0.54,292961
22-Sep-25,0.54,0.55,0.53,0.55,847793
19-Sep-25,0.54,0.55,0.54,0.55,213596
18-Sep-25,0.54,0.56,0.54,0.54,1158612
17-Sep-25,0.54,0.55,0.53,0.55,646770
16-Sep-25,0.53,0.55,0.53,0.55,929574
15-Sep-25,0.54,0.54,0.53,0.53,480526
12-Sep-25,0.53,0.56,0.52,0.54,1928196
11-Sep-25,0.53,0.53,0.52,0.52,478952
10-Sep-25,0.53,0.54,0.52,0.52,590647
09-Sep-25,0.53,0.54,0.52,0.54,531234
08-Sep-25,0.54,0.56,0.52,0.53,1727763
05-Sep-25,0.55,0.57,0.53,0.54,1465021
04-Sep-25,0.55,0.56,0.54,0.56,734297
03-Sep-25,0.53,0.58,0.53,0.55,2159452
02-Sep-25,0.53,0.54,0.51,0.54,1561819
01-Sep-25,0.53,0.54,0.52,0.53,989895
29-Aug-25,0.54,0.54,0.52,0.53,1172391
28-Aug-25,0.55,0.55,0.51,0.52,6115187
27-Aug-25,0.61,0.62,0.58,0.60,1781194
26-Aug-25,0.63,0.66,0.60,0.60,2485279
25-Aug-25,0.60,0.64,0.59,0.63,3189209
22-Aug-25,0.58,0.61,0.57,0.59,1549409
21-Aug-25,0.55,0.58,0.55,0.58,828398
20-Aug-25,0.56,0.57,0.55,0.55,477672
19-Aug-25,0.55,0.58,0.55,0.55,1072875
18-Aug-25,0.55,0.57,0.55,0.56,631160
15-Aug-25,0.56,0.57,0.53,0.56,1391228
14-Aug-25,0.57,0.59,0.56,0.56,888420
13-Aug-25,0.55,0.59,0.55,0.56,1436247
12-Aug-25,0.54,0.56,0.54,0.55,887819
11-Aug-25,0.53,0.56,0.53,0.54,997959
08-Aug-25,0.55,0.56,0.53,0.53,600416
07-Aug-25,0.53,0.57,0.52,0.55,1402090
06-Aug-25,0.53,0.53,0.52,0.52,454696
05-Aug-25,0.53,0.54,0.52,0.52,661736
04-Aug-25,0.52,0.55,0.52,0.53,1503652
01-Aug-25,0.53,0.54,0.51,0.51,1023016
31-Jul-25,0.52,0.53,0.51,0.52,461488
30-Jul-25,0.51,0.53,0.50,0.52,699495
29-Jul-25,0.49,0.53,0.49,0.51,1499526
28-Jul-25,0.50,0.50,0.48,0.49,746177
25-Jul-25,0.49,0.50,0.49,0.50,249888
24-Jul-25,0.50,0.51,0.48,0.49,465027
23-Jul-25,0.47,0.50,0.47,0.49,945857
22-Jul-25,0.52,0.53,0.45,0.47,5716639
21-Jul-25,0.57,0.58,0.52,0.52,3416766
18-Jul-25,0.60,0.60,0.57,0.57,1835508
17-Jul-25,0.62,0.64,0.59,0.60,1707176
16-Jul-25,0.58,0.64,0.58,0.62,2853077
15-Jul-25,0.57,0.59,0.57,0.58,1562809
14-Jul-25,0.58,0.59,0.57,0.57,1024434
11-Jul-25,0.59,0.61,0.57,0.57,1571467
10-Jul-25,0.58,0.62,0.58,0.60,2044761
09-Jul-25,0.63,0.64,0.59,0.59,2783947
08-Jul-25,0.63,0.67,0.62,0.63,3694950
07-Jul-25,0.62,0.63,0.61,0.62,597064
04-Jul-25,0.62,0.63,0.61,0.63,535363
03-Jul-25,0.59,0.64,0.59,0.62,2770770
02-Jul-25,0.62,0.63,0.57,0.59,6045420
01-Jul-25,0.64,0.65,0.64,0.65,330929
27-Jun-25,0.64,0.65,0.63,0.64,659894
26-Jun-25,0.65,0.65,0.64,0.64,396890
25-Jun-25,0.63,0.66,0.63,0.64,8036341
24-Jun-25,0.64,0.65,0.63,0.63,757101
23-Jun-25,0.63,0.64,0.62,0.64,1194990
20-Jun-25,0.65,0.65,0.62,0.63,1651317
18-Jun-25,0.65,0.67,0.64,0.65,1904038
17-Jun-25,0.67,0.68,0.65,0.65,1799597
16-Jun-25,0.72,0.73,0.67,0.67,5057064
13-Jun-25,0.73,0.74,0.71,0.71,1309569
12-Jun-25,0.71,0.75,0.70,0.73,3114885
11-Jun-25,0.72,0.74,0.69,0.71,2228750
10-Jun-25,0.67,0.75,0.64,0.71,6439761
09-Jun-25,0.66,0.68,0.64,0.66,1347928
06-Jun-25,0.71,0.73,0.64,0.67,4935414
05-Jun-25,0.63,0.70,0.62,0.69,6775205
04-Jun-25,0.64,0.64,0.62,0.63,767929
03-Jun-25,0.63,0.64,0.62,0.64,1163600
02-Jun-25,0.63,0.64,0.62,0.63,766240
30-May-25,0.64,0.65,0.62,0.63,2247763
29-May-25,0.64,0.67,0.62,0.63,2339597
28-May-25,0.62,0.66,0.62,0.64,2940351
27-May-25,0.63,0.63,0.61,0.62,693660
26-May-25,0.63,0.65,0.61,0.62,1887403
23-May-25,0.62,0.64,0.61,0.63,1305513
22-May-25,0.62,0.65,0.61,0.63,3795717
21-May-25,0.64,0.64,0.61,0.61,3188507
20-May-25,0.67,0.68,0.63,0.64,2921944
19-May-25,0.68,0.71,0.66,0.67,3127368
16-May-25,0.66,0.72,0.63,0.68,5193720
15-May-25,0.78,0.80,0.66,0.66,10737062
14-May-25,0.65,0.75,0.65,0.70,8194068
13-May-25,0.65,0.66,0.62,0.64,1821166
12-May-25,0.71,0.71,0.64,0.64,2142717
09-May-25,0.67,0.70,0.63,0.67,6494380
08-May-25,0.61,0.67,0.61,0.65,3496377
07-May-25,0.61,0.62,0.59,0.61,1319748
06-May-25,0.68,0.72,0.60,0.60,4623190
05-May-25,0.57,0.69,0.57,0.67,5282296
02-May-25,0.58,0.58,0.56,0.57,1185501
30-Apr-25,0.58,0.59,0.57,0.57,1147294
29-Apr-25,0.60,0.61,0.56,0.57,2451732
28-Apr-25,0.60,0.61,0.59,0.60,1154479
25-Apr-25,0.59,0.64,0.59,0.60,2818115
24-Apr-25,0.60,0.61,0.58,0.59,1750232
23-Apr-25,0.63,0.64,0.60,0.60,1561987
22-Apr-25,0.62,0.62,0.58,0.60,3825310
17-Apr-25,0.62,0.63,0.60,0.61,1927113

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: OIBR3