Cotação atual, histórico e gráfico do papel: OIBR4

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 OIBR4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/08/2026	0,00%	0,00	0,50	0,50	0,50	0,50	3K	9
21/08/2026	-9,09%	-0,05	0,50	0,50	0,50	0,50	4K	4
20/08/2026	-3,51%	-0,02	0,55	0,55	0,55	0,55	110	2
19/08/2026	-3,39%	-0,02	0,57	0,57	0,57	0,57	1K	10
18/08/2026	3,51%	0,02	0,59	0,59	0,59	0,59	177	2
17/08/2026	14,00%	0,07	0,57	0,57	0,57	0,57	285	5
14/08/2026	0,00%	0,00	0,50	0,50	0,50	0,50	6K	11
13/08/2026	13,64%	0,06	0,50	0,50	0,50	0,50	1K	12
12/08/2026	2,33%	0,01	0,44	0,44	0,44	0,44	616	7
11/08/2026	-2,27%	-0,01	0,43	0,43	0,43	0,43	473	6
10/08/2026	0,00%	0,00	0,44	0,44	0,44	0,44	660	6
07/08/2026	0,00%	0,00	0,44	0,44	0,44	0,44	528	5
06/08/2026	0,00%	0,00	0,44	0,44	0,44	0,44	792	15
05/08/2026	29,41%	0,10	0,44	0,44	0,44	0,44	2K	7
04/08/2026	-8,11%	-0,03	0,34	0,34	0,34	0,34	612	8
03/08/2026	0,00%	0,00	0,37	0,37	0,37	0,37	555	6
31/07/2026	0,00%	0,00	0,37	0,37	0,37	0,37	1K	6
30/07/2026	-2,63%	-0,01	0,37	0,37	0,37	0,37	2K	13
29/07/2026	-2,56%	-0,01	0,38	0,38	0,38	0,38	1K	13
28/07/2026	-2,50%	-0,01	0,39	0,39	0,39	0,39	1K	10
27/07/2026	0,00%	0,00	0,40	0,40	0,40	0,40	3K	8
24/07/2026	0,00%	0,00	0,40	0,40	0,40	0,40	1K	4
23/07/2026	0,00%	0,00	0,40	0,40	0,40	0,40	4K	12
22/07/2026	-28,57%	-0,16	0,40	0,40	0,40	0,40	840	10
21/07/2026	0,00%	0,00	0,56	0,56	0,56	0,56	1K	5
20/07/2026	-6,67%	-0,04	0,56	0,56	0,56	0,56	560	7
17/07/2026	0,00%	0,00	0,60	0,60	0,60	0,60	6K	9
16/07/2026	0,00%	0,00	0,60	0,60	0,60	0,60	540	8
15/07/2026	-7,69%	-0,05	0,60	0,60	0,60	0,60	660	7
14/07/2026	-1,52%	-0,01	0,65	0,65	0,65	0,65	260	4
13/07/2026	0,00%	0,00	0,66	0,66	0,66	0,66	2K	5
10/07/2026	-15,38%	-0,12	0,66	0,66	0,66	0,66	660	9
09/07/2026	14,71%	0,10	0,78	0,78	0,78	0,78	234	3
08/07/2026	-2,86%	-0,02	0,68	0,68	0,68	0,68	476	4
07/07/2026	-6,67%	-0,05	0,70	0,70	0,70	0,70	770	7
06/07/2026	-6,25%	-0,05	0,75	0,75	0,75	0,75	3K	8
03/07/2026	0,00%	0,00	0,80	0,80	0,80	0,80	800	5
02/07/2026	-5,88%	-0,05	0,80	0,80	0,80	0,80	800	5
01/07/2026	-3,41%	-0,03	0,85	0,85	0,85	0,85	5K	6
30/06/2026	10,00%	0,08	0,88	0,88	0,88	0,88	8K	14
29/06/2026	-4,76%	-0,04	0,80	0,80	0,80	0,80	400	5
26/06/2026	-5,62%	-0,05	0,84	0,84	0,84	0,84	14K	13
25/06/2026	-5,32%	-0,05	0,89	0,89	0,89	0,89	2K	11
24/06/2026	-5,05%	-0,05	0,94	0,94	0,94	0,94	1K	9
23/06/2026	0,00%	0,00	0,99	0,99	0,99	0,99	1K	5
22/06/2026	0,00%	0,00	0,99	0,99	0,99	0,99	2K	5
19/06/2026	-1,00%	-0,01	0,99	0,99	0,99	0,99	5K	13
18/06/2026	-13,04%	-0,15	1,00	1,00	1,00	1,00	45K	18
17/06/2026	0,00%	0,00	1,15	1,15	1,15	1,15	345	2
16/06/2026	0,00%	0,00	1,15	1,15	1,15	1,15	690	6
15/06/2026	1,77%	0,02	1,15	1,15	1,15	1,15	920	5
12/06/2026	-1,74%	-0,02	1,13	1,13	1,13	1,13	2K	8
11/06/2026	-1,71%	-0,02	1,15	1,15	1,15	1,15	805	5
10/06/2026	-0,85%	-0,01	1,17	1,17	1,17	1,17	1K	6
09/06/2026	3,51%	0,04	1,18	1,18	1,18	1,18	2K	10
08/06/2026	-0,87%	-0,01	1,14	1,14	1,14	1,14	2K	11
05/06/2026	-6,50%	-0,08	1,15	1,15	1,15	1,15	575	4
03/06/2026	0,82%	0,01	1,23	1,23	1,23	1,23	492	3
02/06/2026	1,67%	0,02	1,22	1,22	1,22	1,22	366	2
01/06/2026	-1,64%	-0,02	1,20	1,20	1,20	1,20	1K	4
29/05/2026	0,00%	0,00	1,22	1,22	1,22	1,22	732	5
28/05/2026	-3,94%	-0,05	1,22	1,22	1,22	1,22	366	3
27/05/2026	4,96%	0,06	1,27	1,27	1,27	1,27	5K	12
26/05/2026	-7,63%	-0,10	1,21	1,21	1,21	1,21	1K	5
25/05/2026	4,80%	0,06	1,31	1,31	1,31	1,31	1K	10
22/05/2026	1,63%	0,02	1,25	1,25	1,25	1,25	250	2
21/05/2026	1,65%	0,02	1,23	1,23	1,23	1,23	4K	11
20/05/2026	0,00%	0,00	1,21	1,21	1,21	1,21	363	3
19/05/2026	1,68%	0,02	1,21	1,21	1,21	1,21	1K	6
18/05/2026	3,48%	0,04	1,19	1,19	1,19	1,19	595	4
15/05/2026	-4,17%	-0,05	1,15	1,15	1,15	1,15	3K	6
14/05/2026	0,00%	0,00	1,20	1,20	1,20	1,20	480	4
13/05/2026	-0,83%	-0,01	1,20	1,20	1,20	1,20	2K	4
12/05/2026	-1,63%	-0,02	1,21	1,21	1,21	1,21	363	3
11/05/2026	0,00%	0,00	1,23	1,23	1,23	1,23	369	3
08/05/2026	0,00%	0,00	1,23	1,23	1,23	1,23	861	6
07/05/2026	0,00%	0,00	1,23	1,23	1,23	1,23	369	2
06/05/2026	-0,81%	-0,01	1,23	1,23	1,23	1,23	246	2
05/05/2026	0,81%	0,01	1,24	1,24	1,24	1,24	372	2
04/05/2026	0,00%	0,00	1,23	1,23	1,23	1,23	738	3
30/04/2026	0,82%	0,01	1,23	1,23	1,23	1,23	2K	6
29/04/2026	-5,43%	-0,07	1,22	1,22	1,22	1,22	732	4
28/04/2026	0,00%	0,00	1,29	1,29	1,29	1,29	645	4
27/04/2026	0,78%	0,01	1,29	1,29	1,29	1,29	258	2
24/04/2026	-3,03%	-0,04	1,28	1,28	1,28	1,28	512	3
23/04/2026	0,00%	0,00	1,32	1,32	1,32	1,32	2K	4
22/04/2026	-0,75%	-0,01	1,32	1,32	1,32	1,32	132	1
20/04/2026	1,53%	0,02	1,33	1,33	1,33	1,33	399	3
17/04/2026	-0,76%	-0,01	1,31	1,31	1,31	1,31	131	1
16/04/2026	4,76%	0,06	1,32	1,32	1,32	1,32	792	5
15/04/2026	0,80%	0,01	1,26	1,26	1,26	1,26	252	2
14/04/2026	0,00%	0,00	1,25	1,25	1,25	1,25	1K	6
13/04/2026	-6,72%	-0,09	1,25	1,25	1,25	1,25	1K	5
10/04/2026	-0,74%	-0,01	1,34	1,34	1,34	1,34	2K	5
09/04/2026	4,65%	0,06	1,35	1,35	1,35	1,35	1K	6
08/04/2026	-1,53%	-0,02	1,29	1,29	1,29	1,29	3K	7
07/04/2026	-0,76%	-0,01	1,31	1,31	1,31	1,31	3K	6
06/04/2026	-2,22%	-0,03	1,32	1,32	1,32	1,32	660	2
02/04/2026	0,00%	0,00	1,35	1,35	1,35	1,35	945	4
01/04/2026	8,00%	0,10	1,35	1,35	1,35	1,35	405	3
31/03/2026	-15,54%	-0,23	1,25	1,25	1,25	1,25	2K	10
30/03/2026	-1,33%	-0,02	1,48	1,48	1,48	1,48	1K	7
27/03/2026	5,63%	0,08	1,50	1,50	1,50	1,50	3K	11
26/03/2026	0,00%	0,00	1,42	1,42	1,42	1,42	2K	6
25/03/2026	-0,70%	-0,01	1,42	1,42	1,42	1,42	142	1
24/03/2026	-4,03%	-0,06	1,43	1,43	1,43	1,43	429	3
23/03/2026	12,88%	0,17	1,49	1,49	1,49	1,49	1K	9
20/03/2026	5,60%	0,07	1,32	1,32	1,32	1,32	1K	8
19/03/2026	0,81%	0,01	1,25	1,25	1,25	1,25	3K	10
18/03/2026	-15,07%	-0,22	1,24	1,24	1,24	1,24	2K	7
16/03/2026	0,00%	0,00	1,46	1,46	1,46	1,46	292	2
13/03/2026	4,29%	0,06	1,46	1,46	1,46	1,46	1K	2
12/03/2026	0,00%	0,00	1,40	1,40	1,40	1,40	280	2
11/03/2026	0,72%	0,01	1,40	1,40	1,40	1,40	280	2
10/03/2026	6,92%	0,09	1,39	1,39	1,39	1,39	139	1
09/03/2026	-2,99%	-0,04	1,30	1,30	1,30	1,30	260	2
06/03/2026	-0,74%	-0,01	1,34	1,34	1,34	1,34	2K	4
05/03/2026	0,00%	0,00	1,35	1,35	1,35	1,35	540	3
04/03/2026	2,27%	0,03	1,35	1,35	1,35	1,35	675	3
03/03/2026	2,33%	0,03	1,32	1,32	1,32	1,32	528	3
02/03/2026	0,00%	0,00	1,29	1,29	1,29	1,29	3K	7
27/02/2026	-11,64%	-0,17	1,29	1,29	1,29	1,29	2K	8
26/02/2026	-2,67%	-0,04	1,46	1,46	1,46	1,46	3K	7
25/02/2026	0,67%	0,01	1,50	1,50	1,50	1,50	1K	3
24/02/2026	-0,67%	-0,01	1,49	1,49	1,49	1,49	1K	5
23/02/2026	-5,06%	-0,08	1,50	1,50	1,50	1,50	300	2
20/02/2026	30,58%	0,37	1,58	1,58	1,58	1,58	7K	10
19/02/2026	-24,84%	-0,40	1,21	1,21	1,21	1,21	6K	19
18/02/2026	-13,90%	-0,26	1,61	1,61	1,61	1,61	805	5
13/02/2026	-1,06%	-0,02	1,87	1,87	1,87	1,87	1K	2
12/02/2026	13,17%	0,22	1,89	1,89	1,89	1,89	4K	12
11/02/2026	0,00%	0,00	1,67	1,67	1,67	1,67	2K	6
10/02/2026	1,83%	0,03	1,67	1,67	1,67	1,67	668	4
09/02/2026	-	-	1,64	1,64	1,64	1,64	5K	12

Date,Open,High,Low,Close,Volume
24-Aug-26,0.50,0.50,0.50,0.50,2800
21-Aug-26,0.50,0.50,0.50,0.50,4500
20-Aug-26,0.55,0.55,0.55,0.55,110
19-Aug-26,0.57,0.57,0.57,0.57,1482
18-Aug-26,0.59,0.59,0.59,0.59,177
17-Aug-26,0.57,0.57,0.57,0.57,285
14-Aug-26,0.50,0.50,0.50,0.50,5700
13-Aug-26,0.50,0.50,0.50,0.50,1200
12-Aug-26,0.44,0.44,0.44,0.44,616
11-Aug-26,0.43,0.43,0.43,0.43,473
10-Aug-26,0.44,0.44,0.44,0.44,660
07-Aug-26,0.44,0.44,0.44,0.44,528
06-Aug-26,0.44,0.44,0.44,0.44,792
05-Aug-26,0.44,0.44,0.44,0.44,2244
04-Aug-26,0.34,0.34,0.34,0.34,612
03-Aug-26,0.37,0.37,0.37,0.37,555
31-Jul-26,0.37,0.37,0.37,0.37,1147
30-Jul-26,0.37,0.37,0.37,0.37,2109
29-Jul-26,0.38,0.38,0.38,0.38,1368
28-Jul-26,0.39,0.39,0.39,0.39,1131
27-Jul-26,0.40,0.40,0.40,0.40,3040
24-Jul-26,0.40,0.40,0.40,0.40,1200
23-Jul-26,0.40,0.40,0.40,0.40,4240
22-Jul-26,0.40,0.40,0.40,0.40,840
21-Jul-26,0.56,0.56,0.56,0.56,1120
20-Jul-26,0.56,0.56,0.56,0.56,560
17-Jul-26,0.60,0.60,0.60,0.60,6420
16-Jul-26,0.60,0.60,0.60,0.60,540
15-Jul-26,0.60,0.60,0.60,0.60,660
14-Jul-26,0.65,0.65,0.65,0.65,260
13-Jul-26,0.66,0.66,0.66,0.66,1914
10-Jul-26,0.66,0.66,0.66,0.66,660
09-Jul-26,0.78,0.78,0.78,0.78,234
08-Jul-26,0.68,0.68,0.68,0.68,476
07-Jul-26,0.70,0.70,0.70,0.70,770
06-Jul-26,0.75,0.75,0.75,0.75,2775
03-Jul-26,0.80,0.80,0.80,0.80,800
02-Jul-26,0.80,0.80,0.80,0.80,800
01-Jul-26,0.85,0.85,0.85,0.85,5270
30-Jun-26,0.88,0.88,0.88,0.88,8272
29-Jun-26,0.80,0.80,0.80,0.80,400
26-Jun-26,0.84,0.84,0.84,0.84,13860
25-Jun-26,0.89,0.89,0.89,0.89,1513
24-Jun-26,0.94,0.94,0.94,0.94,1316
23-Jun-26,0.99,0.99,0.99,0.99,1188
22-Jun-26,0.99,0.99,0.99,0.99,1683
19-Jun-26,0.99,0.99,0.99,0.99,5346
18-Jun-26,1.00,1.00,1.00,1.00,45000
17-Jun-26,1.15,1.15,1.15,1.15,345
16-Jun-26,1.15,1.15,1.15,1.15,690
15-Jun-26,1.15,1.15,1.15,1.15,920
12-Jun-26,1.13,1.13,1.13,1.13,2034
11-Jun-26,1.15,1.15,1.15,1.15,805
10-Jun-26,1.17,1.17,1.17,1.17,1170
09-Jun-26,1.18,1.18,1.18,1.18,2124
08-Jun-26,1.14,1.14,1.14,1.14,1824
05-Jun-26,1.15,1.15,1.15,1.15,575
03-Jun-26,1.23,1.23,1.23,1.23,492
02-Jun-26,1.22,1.22,1.22,1.22,366
01-Jun-26,1.20,1.20,1.20,1.20,1200
29-May-26,1.22,1.22,1.22,1.22,732
28-May-26,1.22,1.22,1.22,1.22,366
27-May-26,1.27,1.27,1.27,1.27,4572
26-May-26,1.21,1.21,1.21,1.21,1089
25-May-26,1.31,1.31,1.31,1.31,1310
22-May-26,1.25,1.25,1.25,1.25,250
21-May-26,1.23,1.23,1.23,1.23,4182
20-May-26,1.21,1.21,1.21,1.21,363
19-May-26,1.21,1.21,1.21,1.21,1331
18-May-26,1.19,1.19,1.19,1.19,595
15-May-26,1.15,1.15,1.15,1.15,3105
14-May-26,1.20,1.20,1.20,1.20,480
13-May-26,1.20,1.20,1.20,1.20,1560
12-May-26,1.21,1.21,1.21,1.21,363
11-May-26,1.23,1.23,1.23,1.23,369
08-May-26,1.23,1.23,1.23,1.23,861
07-May-26,1.23,1.23,1.23,1.23,369
06-May-26,1.23,1.23,1.23,1.23,246
05-May-26,1.24,1.24,1.24,1.24,372
04-May-26,1.23,1.23,1.23,1.23,738
30-Apr-26,1.23,1.23,1.23,1.23,2214
29-Apr-26,1.22,1.22,1.22,1.22,732
28-Apr-26,1.29,1.29,1.29,1.29,645
27-Apr-26,1.29,1.29,1.29,1.29,258
24-Apr-26,1.28,1.28,1.28,1.28,512
23-Apr-26,1.32,1.32,1.32,1.32,1980
22-Apr-26,1.32,1.32,1.32,1.32,132
20-Apr-26,1.33,1.33,1.33,1.33,399
17-Apr-26,1.31,1.31,1.31,1.31,131
16-Apr-26,1.32,1.32,1.32,1.32,792
15-Apr-26,1.26,1.26,1.26,1.26,252
14-Apr-26,1.25,1.25,1.25,1.25,1250
13-Apr-26,1.25,1.25,1.25,1.25,1250
10-Apr-26,1.34,1.34,1.34,1.34,1876
09-Apr-26,1.35,1.35,1.35,1.35,1350
08-Apr-26,1.29,1.29,1.29,1.29,2709
07-Apr-26,1.31,1.31,1.31,1.31,2751
06-Apr-26,1.32,1.32,1.32,1.32,660
02-Apr-26,1.35,1.35,1.35,1.35,945
01-Apr-26,1.35,1.35,1.35,1.35,405
31-Mar-26,1.25,1.25,1.25,1.25,2500
30-Mar-26,1.48,1.48,1.48,1.48,1332
27-Mar-26,1.50,1.50,1.50,1.50,3150
26-Mar-26,1.42,1.42,1.42,1.42,1704
25-Mar-26,1.42,1.42,1.42,1.42,142
24-Mar-26,1.43,1.43,1.43,1.43,429
23-Mar-26,1.49,1.49,1.49,1.49,1490
20-Mar-26,1.32,1.32,1.32,1.32,1188
19-Mar-26,1.25,1.25,1.25,1.25,3000
18-Mar-26,1.24,1.24,1.24,1.24,1612
16-Mar-26,1.46,1.46,1.46,1.46,292
13-Mar-26,1.46,1.46,1.46,1.46,1314
12-Mar-26,1.40,1.40,1.40,1.40,280
11-Mar-26,1.40,1.40,1.40,1.40,280
10-Mar-26,1.39,1.39,1.39,1.39,139
09-Mar-26,1.30,1.30,1.30,1.30,260
06-Mar-26,1.34,1.34,1.34,1.34,2278
05-Mar-26,1.35,1.35,1.35,1.35,540
04-Mar-26,1.35,1.35,1.35,1.35,675
03-Mar-26,1.32,1.32,1.32,1.32,528
02-Mar-26,1.29,1.29,1.29,1.29,2967
27-Feb-26,1.29,1.29,1.29,1.29,2064
26-Feb-26,1.46,1.46,1.46,1.46,3066
25-Feb-26,1.50,1.50,1.50,1.50,1050
24-Feb-26,1.49,1.49,1.49,1.49,1192
23-Feb-26,1.50,1.50,1.50,1.50,300
20-Feb-26,1.58,1.58,1.58,1.58,6636
19-Feb-26,1.21,1.21,1.21,1.21,5566
18-Feb-26,1.61,1.61,1.61,1.61,805
13-Feb-26,1.87,1.87,1.87,1.87,1122
12-Feb-26,1.89,1.89,1.89,1.89,3591
11-Feb-26,1.67,1.67,1.67,1.67,1837
10-Feb-26,1.67,1.67,1.67,1.67,668
09-Feb-26,1.64,1.64,1.64,1.64,4756

*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: OIBR4