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
03/04/2025	-2,38%	-0,19	7,81	7,94	7,47	7,94	22K	24
02/04/2025	-1,48%	-0,12	8,00	7,94	7,39	8,15	147K	98
01/04/2025	21,92%	1,46	8,12	7,10	6,83	8,24	794K	260
31/03/2025	-11,90%	-0,90	6,66	7,64	6,66	8,25	185K	106
28/03/2025	-6,09%	-0,49	7,56	8,19	7,56	8,23	214K	78
27/03/2025	-3,01%	-0,25	8,05	8,16	8,05	8,47	47K	50
26/03/2025	0,00%	0,00	8,30	8,19	8,18	8,32	22K	16

25/03/2025	-0,24%	-0,02	8,30	8,44	8,18	8,45	14K	16
24/03/2025	-0,48%	-0,04	8,32	8,18	8,18	8,64	214K	34
21/03/2025	0,00%	0,00	8,36	8,36	8,16	8,50	31K	26
20/03/2025	0,72%	0,06	8,36	8,16	8,16	8,44	15K	18
19/03/2025	1,10%	0,09	8,30	8,20	8,13	8,55	39K	39
18/03/2025	0,74%	0,06	8,21	8,15	8,15	8,53	27K	28
17/03/2025	-1,69%	-0,14	8,15	8,14	8,14	8,52	16K	19
14/03/2025	1,47%	0,12	8,29	8,29	8,13	8,53	29K	25
13/03/2025	-1,33%	-0,11	8,17	8,30	8,17	8,30	4K	5
12/03/2025	-0,36%	-0,03	8,28	8,20	8,19	8,28	43K	4
11/03/2025	1,09%	0,09	8,31	8,22	8,21	8,33	12K	11
10/03/2025	-0,36%	-0,03	8,22	8,40	8,20	8,44	36K	27
07/03/2025	-0,48%	-0,04	8,25	8,40	8,08	8,45	68K	62
06/03/2025	1,10%	0,09	8,29	8,45	8,12	8,50	155K	76
05/03/2025	-0,73%	-0,06	8,20	8,35	8,20	8,69	99K	56
28/02/2025	2,48%	0,20	8,26	8,05	7,91	8,26	149K	45
27/02/2025	-3,12%	-0,26	8,06	8,46	8,05	8,53	236K	81
26/02/2025	0,24%	0,02	8,32	8,31	8,00	8,53	338K	104
25/02/2025	-0,12%	-0,01	8,30	8,59	8,30	8,59	108K	56
24/02/2025	0,00%	0,00	8,31	8,40	8,27	8,77	619K	114
21/02/2025	0,00%	0,00	8,31	8,31	8,31	8,32	9K	10
20/02/2025	-2,00%	-0,17	8,31	8,32	8,31	8,45	13K	15
19/02/2025	0,95%	0,08	8,48	8,31	8,31	8,48	2K	2
18/02/2025	0,84%	0,07	8,40	8,53	8,30	8,53	10K	9
17/02/2025	-0,36%	-0,03	8,33	8,53	8,32	8,60	14K	17
14/02/2025	0,12%	0,01	8,36	8,40	8,30	8,59	42K	27
13/02/2025	-0,60%	-0,05	8,35	8,42	8,35	8,42	12K	12
12/02/2025	-1,18%	-0,10	8,40	8,68	8,31	8,71	16K	13
11/02/2025	0,00%	0,00	8,50	8,55	8,25	8,70	545K	87
10/02/2025	1,19%	0,10	8,50	8,30	8,30	8,59	8K	7
07/02/2025	-1,29%	-0,11	8,40	8,54	8,40	8,64	18K	13
06/02/2025	-1,62%	-0,14	8,51	8,68	8,47	8,78	34K	25
05/02/2025	1,05%	0,09	8,65	8,71	8,49	8,71	43K	17
04/02/2025	-1,50%	-0,13	8,56	8,76	8,56	8,76	22K	17
03/02/2025	0,23%	0,02	8,69	8,77	8,51	8,83	83K	34
31/01/2025	1,29%	0,11	8,67	8,47	8,47	8,81	51K	51
30/01/2025	2,03%	0,17	8,56	8,40	8,40	8,69	47K	32
29/01/2025	-3,56%	-0,31	8,39	8,75	8,39	8,81	162K	56
28/01/2025	-3,12%	-0,28	8,70	8,90	8,70	9,14	364K	100
27/01/2025	3,82%	0,33	8,98	8,87	8,61	9,28	439K	115
24/01/2025	0,12%	0,01	8,65	8,79	8,61	8,79	34K	26
23/01/2025	0,35%	0,03	8,64	8,89	8,61	9,44	428K	197
22/01/2025	-8,60%	-0,81	8,61	9,29	8,60	9,44	782K	220
21/01/2025	6,80%	0,60	9,42	8,71	8,58	9,42	225K	83
20/01/2025	-0,68%	-0,06	8,82	8,84	8,46	8,84	348K	69
17/01/2025	2,78%	0,24	8,88	8,46	8,46	8,89	9K	10
16/01/2025	-2,59%	-0,23	8,64	8,38	8,38	8,90	462K	60
15/01/2025	5,60%	0,47	8,87	8,37	8,37	8,88	68K	28
14/01/2025	-2,33%	-0,20	8,40	8,57	8,33	8,78	121K	37
13/01/2025	-0,12%	-0,01	8,60	8,61	8,60	8,61	3K	3
10/01/2025	0,12%	0,01	8,61	8,94	8,61	9,44	77K	43
09/01/2025	-0,81%	-0,07	8,60	8,56	8,56	8,95	8K	9
08/01/2025	-1,92%	-0,17	8,67	8,80	8,61	8,80	58K	13
07/01/2025	2,43%	0,21	8,84	8,55	8,55	8,97	74K	27
06/01/2025	-0,80%	-0,07	8,63	8,70	8,56	8,97	279K	64
03/01/2025	-2,68%	-0,24	8,70	8,99	8,47	8,99	129K	35
02/01/2025	-0,78%	-0,07	8,94	9,00	8,62	9,11	171K	49
30/12/2024	-3,64%	-0,34	9,01	9,30	8,71	9,34	142K	45
27/12/2024	8,72%	0,75	9,35	8,54	8,54	9,35	189K	57
26/12/2024	-1,71%	-0,15	8,60	9,15	8,53	9,16	201K	66
23/12/2024	0,46%	0,04	8,75	9,00	8,68	9,24	305K	65
20/12/2024	1,28%	0,11	8,71	8,90	8,35	8,95	324K	84
19/12/2024	-2,93%	-0,26	8,60	9,13	8,32	9,34	241K	78
18/12/2024	0,00%	0,00	8,86	8,85	8,58	9,12	326K	100
17/12/2024	-1,45%	-0,13	8,86	9,15	8,32	9,15	328K	79
16/12/2024	-1,75%	-0,16	8,99	9,15	8,99	9,25	35K	17
13/12/2024	-2,24%	-0,21	9,15	9,46	9,13	9,46	82K	25
12/12/2024	-0,43%	-0,04	9,36	9,16	9,11	9,36	14K	11
11/12/2024	-0,11%	-0,01	9,40	9,41	9,10	9,65	207K	48
10/12/2024	0,00%	0,00	9,41	9,90	9,40	9,90	344K	71
09/12/2024	-7,75%	-0,79	9,41	10,59	9,41	10,59	375K	86
06/12/2024	-0,97%	-0,10	10,20	10,26	10,20	10,31	23K	7
05/12/2024	-1,44%	-0,15	10,30	10,85	10,28	10,90	144K	50
04/12/2024	0,19%	0,02	10,45	10,60	10,40	10,61	114K	24
03/12/2024	-0,67%	-0,07	10,43	10,77	10,38	10,90	166K	50
02/12/2024	-0,28%	-0,03	10,50	10,55	10,50	10,65	17K	8
29/11/2024	-2,41%	-0,26	10,53	10,51	10,36	10,60	226K	52
28/11/2024	-4,51%	-0,51	10,79	11,30	10,55	11,30	189K	34
27/11/2024	1,80%	0,20	11,30	11,56	11,00	11,89	274K	113
26/11/2024	6,02%	0,63	11,10	10,67	10,67	11,70	336K	163
25/11/2024	0,67%	0,07	10,47	10,26	10,26	10,74	57K	39
22/11/2024	0,48%	0,05	10,40	10,17	10,17	10,98	60K	46
21/11/2024	-1,90%	-0,20	10,35	10,57	10,30	10,89	122K	52
19/11/2024	-6,47%	-0,73	10,55	11,58	10,53	11,75	324K	118
18/11/2024	26,03%	2,33	11,28	9,20	9,20	14,95	2M	558
14/11/2024	-1,97%	-0,18	8,95	9,22	8,77	9,22	129K	66
13/11/2024	-6,74%	-0,66	9,13	9,82	8,95	9,82	429K	185
12/11/2024	-12,59%	-1,41	9,79	10,97	8,72	11,00	2M	792
11/11/2024	-5,49%	-0,65	11,20	12,58	11,20	12,58	108K	41
08/11/2024	7,24%	0,80	11,85	11,01	11,01	13,00	794K	304
07/11/2024	-2,56%	-0,29	11,05	11,53	10,57	12,43	213K	97
06/11/2024	-1,05%	-0,12	11,34	11,58	10,97	11,58	46K	17
05/11/2024	-3,29%	-0,39	11,46	11,64	10,98	11,78	106K	44
04/11/2024	5,80%	0,65	11,85	11,12	10,60	11,85	181K	84
01/11/2024	1,82%	0,20	11,20	10,73	10,60	11,27	52K	28
31/10/2024	0,00%	0,00	11,00	10,74	10,74	11,00	37K	9
30/10/2024	0,46%	0,05	11,00	11,39	11,00	11,39	7K	6
29/10/2024	-4,28%	-0,49	10,95	11,40	10,95	11,50	12K	11
28/10/2024	8,13%	0,86	11,44	10,73	10,73	11,85	94K	48
25/10/2024	1,05%	0,11	10,58	10,53	10,47	10,73	27K	14
24/10/2024	0,00%	0,00	10,47	10,47	10,47	10,76	4K	4
23/10/2024	-3,86%	-0,42	10,47	10,87	10,40	10,93	56K	26
22/10/2024	7,29%	0,74	10,89	9,95	9,95	10,89	38K	22
21/10/2024	-0,98%	-0,10	10,15	10,93	10,13	10,93	6K	6
18/10/2024	-0,49%	-0,05	10,25	10,30	10,25	10,63	8K	8
17/10/2024	0,49%	0,05	10,30	10,36	10,23	10,84	30K	13
16/10/2024	-5,00%	-0,54	10,25	10,40	10,20	10,96	61K	26
15/10/2024	0,47%	0,05	10,79	10,80	10,50	10,99	42K	21
14/10/2024	-3,07%	-0,34	10,74	10,87	10,74	11,41	47K	17
11/10/2024	-0,45%	-0,05	11,08	11,13	11,08	11,14	6K	5
10/10/2024	-1,42%	-0,16	11,13	11,32	11,00	11,32	13K	12
09/10/2024	1,16%	0,13	11,29	10,75	10,75	11,43	27K	15
08/10/2024	-0,62%	-0,07	11,16	11,29	11,00	11,30	18K	15
07/10/2024	-0,27%	-0,03	11,23	11,23	11,23	11,24	3K	3
04/10/2024	0,00%	0,00	11,26	11,49	11,26	11,49	2K	2
03/10/2024	-1,05%	-0,12	11,26	11,43	11,26	11,94	9K	8
02/10/2024	-4,77%	-0,57	11,38	11,85	11,22	11,85	14K	9
01/10/2024	6,60%	0,74	11,95	11,39	11,24	11,95	59K	31
30/09/2024	-1,23%	-0,14	11,21	11,10	11,10	11,51	23K	16
27/09/2024	-1,30%	-0,15	11,35	11,12	11,10	11,50	26K	15
26/09/2024	0,88%	0,10	11,50	11,31	11,31	11,56	16K	13
25/09/2024	-0,96%	-0,11	11,40	11,30	11,20	12,00	111K	46
24/09/2024	2,77%	0,31	11,51	11,18	11,03	11,51	51K	42
23/09/2024	-2,61%	-0,30	11,20	11,05	11,05	11,49	14K	11
20/09/2024	1,23%	0,14	11,50	11,12	11,04	11,52	27K	18
19/09/2024	-0,96%	-0,11	11,36	11,74	11,36	11,74	18K	9
18/09/2024	-	-	11,47	11,13	11,03	11,74	32K	16

Date,Open,High,Low,Close,Volume
03-Apr-25,7.94,7.94,7.47,7.81,22179
02-Apr-25,7.94,8.15,7.39,8.00,147248
01-Apr-25,7.10,8.24,6.83,8.12,793640
31-Mar-25,7.64,8.25,6.66,6.66,184509
28-Mar-25,8.19,8.23,7.56,7.56,213784
27-Mar-25,8.16,8.47,8.05,8.05,46528
26-Mar-25,8.19,8.32,8.18,8.30,22387
25-Mar-25,8.44,8.45,8.18,8.30,14118
24-Mar-25,8.18,8.64,8.18,8.32,213737
21-Mar-25,8.36,8.50,8.16,8.36,30957
20-Mar-25,8.16,8.44,8.16,8.36,15029
19-Mar-25,8.20,8.55,8.13,8.30,39093
18-Mar-25,8.15,8.53,8.15,8.21,26583
17-Mar-25,8.14,8.52,8.14,8.15,16490
14-Mar-25,8.29,8.53,8.13,8.29,29234
13-Mar-25,8.30,8.30,8.17,8.17,4099
12-Mar-25,8.20,8.28,8.19,8.28,43466
11-Mar-25,8.22,8.33,8.21,8.31,12435
10-Mar-25,8.40,8.44,8.20,8.22,35802
07-Mar-25,8.40,8.45,8.08,8.25,67556
06-Mar-25,8.45,8.50,8.12,8.29,155425
05-Mar-25,8.35,8.69,8.20,8.20,98619
28-Feb-25,8.05,8.26,7.91,8.26,148837
27-Feb-25,8.46,8.53,8.05,8.06,236176
26-Feb-25,8.31,8.53,8.00,8.32,338149
25-Feb-25,8.59,8.59,8.30,8.30,108469
24-Feb-25,8.40,8.77,8.27,8.31,618788
21-Feb-25,8.31,8.32,8.31,8.31,9142
20-Feb-25,8.32,8.45,8.31,8.31,13370
19-Feb-25,8.31,8.48,8.31,8.48,1679
18-Feb-25,8.53,8.53,8.30,8.40,10038
17-Feb-25,8.53,8.60,8.32,8.33,14431
14-Feb-25,8.40,8.59,8.30,8.36,41882
13-Feb-25,8.42,8.42,8.35,8.35,11751
12-Feb-25,8.68,8.71,8.31,8.40,16117
11-Feb-25,8.55,8.70,8.25,8.50,545241
10-Feb-25,8.30,8.59,8.30,8.50,7680
07-Feb-25,8.54,8.64,8.40,8.40,17767
06-Feb-25,8.68,8.78,8.47,8.51,33647
05-Feb-25,8.71,8.71,8.49,8.65,42896
04-Feb-25,8.76,8.76,8.56,8.56,22353
03-Feb-25,8.77,8.83,8.51,8.69,82683
31-Jan-25,8.47,8.81,8.47,8.67,51153
30-Jan-25,8.40,8.69,8.40,8.56,47495
29-Jan-25,8.75,8.81,8.39,8.39,161513
28-Jan-25,8.90,9.14,8.70,8.70,363976
27-Jan-25,8.87,9.28,8.61,8.98,438889
24-Jan-25,8.79,8.79,8.61,8.65,33917
23-Jan-25,8.89,9.44,8.61,8.64,427965
22-Jan-25,9.29,9.44,8.60,8.61,782416
21-Jan-25,8.71,9.42,8.58,9.42,224596
20-Jan-25,8.84,8.84,8.46,8.82,347753
17-Jan-25,8.46,8.89,8.46,8.88,8748
16-Jan-25,8.38,8.90,8.38,8.64,462237
15-Jan-25,8.37,8.88,8.37,8.87,67768
14-Jan-25,8.57,8.78,8.33,8.40,121169
13-Jan-25,8.61,8.61,8.60,8.60,2582
10-Jan-25,8.94,9.44,8.61,8.61,76892
09-Jan-25,8.56,8.95,8.56,8.60,7793
08-Jan-25,8.80,8.80,8.61,8.67,58488
07-Jan-25,8.55,8.97,8.55,8.84,73937
06-Jan-25,8.70,8.97,8.56,8.63,279462
03-Jan-25,8.99,8.99,8.47,8.70,129475
02-Jan-25,9.00,9.11,8.62,8.94,171182
30-Dec-24,9.30,9.34,8.71,9.01,142197
27-Dec-24,8.54,9.35,8.54,9.35,188864
26-Dec-24,9.15,9.16,8.53,8.60,200900
23-Dec-24,9.00,9.24,8.68,8.75,304935
20-Dec-24,8.90,8.95,8.35,8.71,324106
19-Dec-24,9.13,9.34,8.32,8.60,240770
18-Dec-24,8.85,9.12,8.58,8.86,326330
17-Dec-24,9.15,9.15,8.32,8.86,328404
16-Dec-24,9.15,9.25,8.99,8.99,34569
13-Dec-24,9.46,9.46,9.13,9.15,81577
12-Dec-24,9.16,9.36,9.11,9.36,13881
11-Dec-24,9.41,9.65,9.10,9.40,207362
10-Dec-24,9.90,9.90,9.40,9.41,343859
09-Dec-24,10.59,10.59,9.41,9.41,374505
06-Dec-24,10.26,10.31,10.20,10.20,22642
05-Dec-24,10.85,10.90,10.28,10.30,144487
04-Dec-24,10.60,10.61,10.40,10.45,113582
03-Dec-24,10.77,10.90,10.38,10.43,166431
02-Dec-24,10.55,10.65,10.50,10.50,16970
29-Nov-24,10.51,10.60,10.36,10.53,225661
28-Nov-24,11.30,11.30,10.55,10.79,189392
27-Nov-24,11.56,11.89,11.00,11.30,273968
26-Nov-24,10.67,11.70,10.67,11.10,335860
25-Nov-24,10.26,10.74,10.26,10.47,56959
22-Nov-24,10.17,10.98,10.17,10.40,59820
21-Nov-24,10.57,10.89,10.30,10.35,121520
19-Nov-24,11.58,11.75,10.53,10.55,323819
18-Nov-24,9.20,14.95,9.20,11.28,1866330
14-Nov-24,9.22,9.22,8.77,8.95,129136
13-Nov-24,9.82,9.82,8.95,9.13,429402
12-Nov-24,10.97,11.00,8.72,9.79,1530676
11-Nov-24,12.58,12.58,11.20,11.20,107878
08-Nov-24,11.01,13.00,11.01,11.85,794498
07-Nov-24,11.53,12.43,10.57,11.05,213254
06-Nov-24,11.58,11.58,10.97,11.34,46367
05-Nov-24,11.64,11.78,10.98,11.46,105937
04-Nov-24,11.12,11.85,10.60,11.85,181151
01-Nov-24,10.73,11.27,10.60,11.20,51811
31-Oct-24,10.74,11.00,10.74,11.00,37320
30-Oct-24,11.39,11.39,11.00,11.00,6710
29-Oct-24,11.40,11.50,10.95,10.95,12179
28-Oct-24,10.73,11.85,10.73,11.44,94441
25-Oct-24,10.53,10.73,10.47,10.58,27316
24-Oct-24,10.47,10.76,10.47,10.47,4217
23-Oct-24,10.87,10.93,10.40,10.47,56491
22-Oct-24,9.95,10.89,9.95,10.89,38177
21-Oct-24,10.93,10.93,10.13,10.15,6202
18-Oct-24,10.30,10.63,10.25,10.25,8349
17-Oct-24,10.36,10.84,10.23,10.30,29943
16-Oct-24,10.40,10.96,10.20,10.25,61481
15-Oct-24,10.80,10.99,10.50,10.79,41586
14-Oct-24,10.87,11.41,10.74,10.74,46631
11-Oct-24,11.13,11.14,11.08,11.08,5561
10-Oct-24,11.32,11.32,11.00,11.13,13302
09-Oct-24,10.75,11.43,10.75,11.29,26918
08-Oct-24,11.29,11.30,11.00,11.16,17846
07-Oct-24,11.23,11.24,11.23,11.23,3370
04-Oct-24,11.49,11.49,11.26,11.26,2275
03-Oct-24,11.43,11.94,11.26,11.26,9121
02-Oct-24,11.85,11.85,11.22,11.38,13673
01-Oct-24,11.39,11.95,11.24,11.95,59458
30-Sep-24,11.10,11.51,11.10,11.21,22772
27-Sep-24,11.12,11.50,11.10,11.35,26028
26-Sep-24,11.31,11.56,11.31,11.50,16067
25-Sep-24,11.30,12.00,11.20,11.40,111000
24-Sep-24,11.18,11.51,11.03,11.51,51031
23-Sep-24,11.05,11.49,11.05,11.20,13532
20-Sep-24,11.12,11.52,11.04,11.50,27343
19-Sep-24,11.74,11.74,11.36,11.36,18348
18-Sep-24,11.13,11.74,11.03,11.47,32408

*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