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
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	0,00%	0,00	0,61	0,62	0,60	0,63	2M	2.742
16/04/2025	-4,69%	-0,03	0,61	0,64	0,59	0,66	9M	2.093
15/04/2025	-7,25%	-0,05	0,64	0,71	0,61	0,75	16M	5.517
14/04/2025	43,75%	0,21	0,69	0,49	0,48	0,73	31M	7.284
11/04/2025	-18,64%	-0,11	0,48	0,59	0,46	0,60	20M	7.253
10/04/2025	-15,71%	-0,11	0,59	0,70	0,58	0,75	17M	5.210
09/04/2025	-2,78%	-0,02	0,70	0,72	0,68	0,73	7M	5.102
08/04/2025	-10,00%	-0,08	0,72	0,82	0,71	0,84	7M	2.883
07/04/2025	-12,09%	-0,11	0,80	0,89	0,78	0,89	10M	3.249
04/04/2025	-4,21%	-0,04	0,91	0,94	0,90	0,94	3M	832
03/04/2025	-1,04%	-0,01	0,95	0,95	0,93	0,95	2M	949
02/04/2025	-3,03%	-0,03	0,96	1,00	0,95	1,00	3M	1.358
01/04/2025	-1,00%	-0,01	0,99	1,00	0,98	1,03	4M	1.499
31/03/2025	-5,66%	-0,06	1,00	1,03	1,00	1,05	5M	1.411
28/03/2025	-3,64%	-0,04	1,06	1,10	1,01	1,10	6M	2.859
27/03/2025	-11,29%	-0,14	1,10	1,19	1,10	1,19	8M	2.347
26/03/2025	-1,59%	-0,02	1,24	1,28	1,23	1,28	3M	760
25/03/2025	1,61%	0,02	1,26	1,29	1,23	1,29	4M	842
24/03/2025	-2,36%	-0,03	1,24	1,32	1,24	1,32	4M	1.102
21/03/2025	0,79%	0,01	1,27	1,27	1,25	1,30	3M	1.041
20/03/2025	1,61%	0,02	1,26	1,24	1,23	1,26	2M	1.191
19/03/2025	2,48%	0,03	1,24	1,20	1,20	1,24	4M	1.596
18/03/2025	0,83%	0,01	1,21	1,20	1,19	1,21	1M	628
17/03/2025	0,84%	0,01	1,20	1,20	1,18	1,21	1M	540
14/03/2025	0,85%	0,01	1,19	1,19	1,19	1,22	2M	904
13/03/2025	-0,84%	-0,01	1,18	1,20	1,18	1,23	2M	573
12/03/2025	0,00%	0,00	1,19	1,18	1,17	1,20	960K	356
11/03/2025	0,85%	0,01	1,19	1,19	1,16	1,20	2M	643
10/03/2025	1,72%	0,02	1,18	1,17	1,15	1,24	3M	1.306
07/03/2025	0,87%	0,01	1,16	1,15	1,14	1,18	3M	1.120
06/03/2025	-1,71%	-0,02	1,15	1,16	1,14	1,17	1M	726
05/03/2025	3,54%	0,04	1,17	1,24	1,13	1,28	4M	1.396
28/02/2025	1,80%	0,02	1,13	1,11	1,10	1,13	2M	700
27/02/2025	-3,48%	-0,04	1,11	1,15	1,10	1,16	2M	973
26/02/2025	-4,17%	-0,05	1,15	1,20	1,15	1,20	2M	847
25/02/2025	-1,64%	-0,02	1,20	1,22	1,18	1,23	2M	983
24/02/2025	0,00%	0,00	1,22	1,23	1,20	1,24	1M	491
21/02/2025	-1,61%	-0,02	1,22	1,24	1,22	1,24	1M	571
20/02/2025	-0,80%	-0,01	1,24	1,25	1,23	1,25	1M	812
19/02/2025	-0,79%	-0,01	1,25	1,27	1,21	1,27	3M	1.228
18/02/2025	-2,33%	-0,03	1,26	1,30	1,25	1,31	2M	901
17/02/2025	0,78%	0,01	1,29	1,30	1,28	1,35	3M	1.301
14/02/2025	0,00%	0,00	1,28	1,29	1,25	1,31	3M	2.578
13/02/2025	-3,03%	-0,04	1,28	1,32	1,27	1,33	3M	1.851
12/02/2025	-7,04%	-0,10	1,32	1,43	1,31	1,43	4M	2.789
11/02/2025	-1,39%	-0,02	1,42	1,44	1,41	1,46	1M	926
10/02/2025	-0,69%	-0,01	1,44	1,46	1,43	1,46	2M	1.414
07/02/2025	-1,36%	-0,02	1,45	1,47	1,41	1,51	2M	1.691
06/02/2025	1,38%	0,02	1,47	1,46	1,43	1,47	820K	495
05/02/2025	-4,61%	-0,07	1,45	1,52	1,42	1,54	2M	1.152
04/02/2025	-1,94%	-0,03	1,52	1,55	1,52	1,56	2M	512
03/02/2025	-6,06%	-0,10	1,55	1,65	1,54	1,65	4M	1.453
31/01/2025	1,23%	0,02	1,65	1,63	1,61	1,67	3M	1.301
30/01/2025	5,16%	0,08	1,63	1,56	1,56	1,63	2M	1.516
29/01/2025	-3,73%	-0,06	1,55	1,62	1,53	1,63	2M	779
28/01/2025	0,62%	0,01	1,61	1,60	1,59	1,63	2M	806
27/01/2025	3,23%	0,05	1,60	1,55	1,55	1,61	3M	1.952
24/01/2025	1,97%	0,03	1,55	1,54	1,51	1,56	2M	1.069
23/01/2025	2,01%	0,03	1,52	1,52	1,51	1,56	2M	1.181
22/01/2025	0,68%	0,01	1,49	1,50	1,47	1,55	2M	1.128
21/01/2025	3,50%	0,05	1,48	1,42	1,42	1,54	5M	1.560
20/01/2025	0,00%	0,00	1,43	1,43	1,41	1,45	1M	677
17/01/2025	1,42%	0,02	1,43	1,41	1,40	1,45	1M	926
16/01/2025	-0,70%	-0,01	1,41	1,43	1,40	1,47	1M	753
15/01/2025	2,16%	0,03	1,42	1,40	1,39	1,47	5M	1.700
14/01/2025	-3,47%	-0,05	1,39	1,44	1,38	1,44	2M	902
13/01/2025	-2,04%	-0,03	1,44	1,52	1,42	1,52	3M	1.060
10/01/2025	6,52%	0,09	1,47	1,44	1,41	1,64	13M	3.049
09/01/2025	0,73%	0,01	1,38	1,37	1,37	1,43	2M	556
08/01/2025	0,74%	0,01	1,37	1,36	1,34	1,40	2M	543
07/01/2025	0,00%	0,00	1,36	1,38	1,35	1,38	1M	613
06/01/2025	1,49%	0,02	1,36	1,35	1,33	1,39	3M	1.505
03/01/2025	-0,74%	-0,01	1,34	1,33	1,32	1,36	851K	414
02/01/2025	0,75%	0,01	1,35	1,34	1,32	1,38	1M	568
30/12/2024	0,75%	0,01	1,34	1,36	1,33	1,38	2M	707
27/12/2024	0,00%	0,00	1,33	1,34	1,31	1,35	1M	912
26/12/2024	-1,48%	-0,02	1,33	1,35	1,31	1,38	2M	1.423
23/12/2024	0,00%	0,00	1,35	1,43	1,35	1,46	5M	2.141
20/12/2024	1,50%	0,02	1,35	1,34	1,32	1,38	3M	874
19/12/2024	-1,48%	-0,02	1,33	1,45	1,31	1,47	5M	1.829
18/12/2024	8,00%	0,10	1,35	1,28	1,28	1,43	7M	2.369
17/12/2024	-4,58%	-0,06	1,25	1,31	1,22	1,33	3M	1.496
16/12/2024	-	-	1,31	1,39	1,31	1,40	3M	1.259

Date,Open,High,Low,Close,Volume
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
16-Apr-25,0.64,0.66,0.59,0.61,9118736
15-Apr-25,0.71,0.75,0.61,0.64,16256896
14-Apr-25,0.49,0.73,0.48,0.69,30509408
11-Apr-25,0.59,0.60,0.46,0.48,20465497
10-Apr-25,0.70,0.75,0.58,0.59,16991511
09-Apr-25,0.72,0.73,0.68,0.70,6754696
08-Apr-25,0.82,0.84,0.71,0.72,7426491
07-Apr-25,0.89,0.89,0.78,0.80,10309845
04-Apr-25,0.94,0.94,0.90,0.91,2641796
03-Apr-25,0.95,0.95,0.93,0.95,2172357
02-Apr-25,1.00,1.00,0.95,0.96,3280708
01-Apr-25,1.00,1.03,0.98,0.99,3837131
31-Mar-25,1.03,1.05,1.00,1.00,4674805
28-Mar-25,1.10,1.10,1.01,1.06,5944971
27-Mar-25,1.19,1.19,1.10,1.10,7970392
26-Mar-25,1.28,1.28,1.23,1.24,2702613
25-Mar-25,1.29,1.29,1.23,1.26,3879902
24-Mar-25,1.32,1.32,1.24,1.24,3699154
21-Mar-25,1.27,1.30,1.25,1.27,3094553
20-Mar-25,1.24,1.26,1.23,1.26,2210211
19-Mar-25,1.20,1.24,1.20,1.24,3592564
18-Mar-25,1.20,1.21,1.19,1.21,1314542
17-Mar-25,1.20,1.21,1.18,1.20,1477934
14-Mar-25,1.19,1.22,1.19,1.19,2212782
13-Mar-25,1.20,1.23,1.18,1.18,1696109
12-Mar-25,1.18,1.20,1.17,1.19,960431
11-Mar-25,1.19,1.20,1.16,1.19,1761295
10-Mar-25,1.17,1.24,1.15,1.18,3011344
07-Mar-25,1.15,1.18,1.14,1.16,3091810
06-Mar-25,1.16,1.17,1.14,1.15,1268680
05-Mar-25,1.24,1.28,1.13,1.17,3868556
28-Feb-25,1.11,1.13,1.10,1.13,1836888
27-Feb-25,1.15,1.16,1.10,1.11,1752797
26-Feb-25,1.20,1.20,1.15,1.15,1669008
25-Feb-25,1.22,1.23,1.18,1.20,2226557
24-Feb-25,1.23,1.24,1.20,1.22,1118370
21-Feb-25,1.24,1.24,1.22,1.22,1414905
20-Feb-25,1.25,1.25,1.23,1.24,1206511
19-Feb-25,1.27,1.27,1.21,1.25,3037734
18-Feb-25,1.30,1.31,1.25,1.26,2460406
17-Feb-25,1.30,1.35,1.28,1.29,2510736
14-Feb-25,1.29,1.31,1.25,1.28,3423493
13-Feb-25,1.32,1.33,1.27,1.28,3206751
12-Feb-25,1.43,1.43,1.31,1.32,3821731
11-Feb-25,1.44,1.46,1.41,1.42,1477294
10-Feb-25,1.46,1.46,1.43,1.44,1619868
07-Feb-25,1.47,1.51,1.41,1.45,2228557
06-Feb-25,1.46,1.47,1.43,1.47,820310
05-Feb-25,1.52,1.54,1.42,1.45,2460705
04-Feb-25,1.55,1.56,1.52,1.52,1555331
03-Feb-25,1.65,1.65,1.54,1.55,3986844
31-Jan-25,1.63,1.67,1.61,1.65,2683170
30-Jan-25,1.56,1.63,1.56,1.63,2156266
29-Jan-25,1.62,1.63,1.53,1.55,1685850
28-Jan-25,1.60,1.63,1.59,1.61,1902791
27-Jan-25,1.55,1.61,1.55,1.60,3130431
24-Jan-25,1.54,1.56,1.51,1.55,2374841
23-Jan-25,1.52,1.56,1.51,1.52,2299986
22-Jan-25,1.50,1.55,1.47,1.49,2386331
21-Jan-25,1.42,1.54,1.42,1.48,4678894
20-Jan-25,1.43,1.45,1.41,1.43,1020168
17-Jan-25,1.41,1.45,1.40,1.43,1333547
16-Jan-25,1.43,1.47,1.40,1.41,1324168
15-Jan-25,1.40,1.47,1.39,1.42,4762813
14-Jan-25,1.44,1.44,1.38,1.39,1694998
13-Jan-25,1.52,1.52,1.42,1.44,2551306
10-Jan-25,1.44,1.64,1.41,1.47,13184070
09-Jan-25,1.37,1.43,1.37,1.38,2049565
08-Jan-25,1.36,1.40,1.34,1.37,1829945
07-Jan-25,1.38,1.38,1.35,1.36,1030245
06-Jan-25,1.35,1.39,1.33,1.36,2591538
03-Jan-25,1.33,1.36,1.32,1.34,850899
02-Jan-25,1.34,1.38,1.32,1.35,1156982
30-Dec-24,1.36,1.38,1.33,1.34,1992711
27-Dec-24,1.34,1.35,1.31,1.33,1178867
26-Dec-24,1.35,1.38,1.31,1.33,1867340
23-Dec-24,1.43,1.46,1.35,1.35,4722149
20-Dec-24,1.34,1.38,1.32,1.35,3173265
19-Dec-24,1.45,1.47,1.31,1.33,5458777
18-Dec-24,1.28,1.43,1.28,1.35,7296242
17-Dec-24,1.31,1.33,1.22,1.25,3445082
16-Dec-24,1.39,1.40,1.31,1.31,3088938

*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