papéis
login
mais

Cotação atual, histórico e gráfico do papel: OIBR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/07/2020-0,83%-0,011,191,201,171,21120M19.939
30/06/2020-0,83%-0,011,201,201,171,24218M28.490
29/06/20205,22%0,061,211,171,121,22308M22.304
26/06/2020-6,50%-0,081,151,221,151,25284M45.582
25/06/20206,96%0,081,231,171,141,23344M31.191
24/06/20200,00%0,001,151,171,111,18281M24.959
23/06/2020-0,86%-0,011,151,191,111,22361M52.965
22/06/20206,42%0,071,161,111,091,19311M30.412
19/06/20200,00%0,001,091,111,041,13222M31.015
18/06/202010,10%0,101,090,970,971,10446M52.793
17/06/20201,02%0,010,990,990,931,00215M24.521
16/06/20200,00%0,000,980,950,861,00493M50.099
15/06/2020-3,92%-0,040,981,020,961,02230M35.411
12/06/202012,09%0,111,020,870,851,04276M33.754
10/06/2020-2,15%-0,020,910,960,900,99227M29.201
09/06/20208,14%0,070,930,840,830,93211M23.639
08/06/20202,38%0,020,860,860,840,8673M15.518
05/06/20201,20%0,010,840,850,830,89107M24.721
04/06/20201,22%0,010,830,810,800,84135M15.989
03/06/2020-1,20%-0,010,820,840,800,86162M27.205
02/06/20203,75%0,030,830,840,810,86189M42.657
01/06/20206,67%0,050,800,750,750,83219M48.854
29/05/20204,17%0,030,750,730,710,75104M12.158
28/05/20202,86%0,020,720,700,690,74128M17.866
27/05/20206,06%0,040,700,660,650,70122M11.532
26/05/2020-4,35%-0,030,660,700,660,71104M10.742
25/05/20207,81%0,050,690,650,640,7083M23.986
22/05/2020-1,54%-0,010,640,640,630,6568M9.357
21/05/20203,17%0,020,650,650,630,70202M18.402
20/05/20205,00%0,030,630,610,600,6489M12.203
19/05/2020-1,64%-0,010,600,610,590,6256M12.769
18/05/20201,67%0,010,610,620,590,6376M15.851
15/05/2020-1,64%-0,010,600,610,580,6468M6.473
14/05/20201,67%0,010,610,590,560,6493M20.020
13/05/2020-4,76%-0,030,600,630,590,6454M16.743
12/05/2020-3,08%-0,020,630,650,630,6653M14.256
11/05/2020-5,80%-0,040,650,680,650,6990M19.075
08/05/20202,99%0,020,690,680,670,7052M13.328
07/05/2020-4,29%-0,030,670,710,670,7287M18.723
06/05/20200,00%0,000,700,690,670,71108M18.877
05/05/20202,94%0,020,700,720,680,74161M20.867
04/05/20209,68%0,060,680,600,590,74314M32.022
30/04/2020-1,59%-0,010,620,620,600,6358M8.428
29/04/20201,61%0,010,630,630,610,65111M14.206
28/04/20201,64%0,010,620,630,600,6480M15.475
27/04/20201,67%0,010,610,620,580,6366M10.405
24/04/2020-7,69%-0,050,600,640,540,64187M30.304
23/04/2020-2,99%-0,020,650,680,630,71151M18.781
22/04/20203,08%0,020,670,670,660,6844M22.796
20/04/2020-1,52%-0,010,650,640,630,6885M22.291
17/04/20203,12%0,020,660,660,640,6791M40.736
16/04/20204,92%0,030,640,650,610,69211M24.117
15/04/202010,91%0,060,610,530,520,74312M37.180
14/04/20207,84%0,040,550,510,510,5685M19.557
13/04/20200,00%0,000,510,500,490,5227M9.238
09/04/20200,00%0,000,510,520,490,5567M15.673
08/04/20200,00%0,000,510,500,490,5247M12.816
07/04/20206,25%0,030,510,490,490,5284M21.160
06/04/20202,13%0,010,480,490,470,5038M7.080
03/04/2020-4,08%-0,020,470,480,460,4930M11.528
02/04/20200,00%0,000,490,500,480,5137M15.459
01/04/2020-2,00%-0,010,490,480,460,4942M16.195
31/03/2020-3,85%-0,020,500,520,490,5233M9.746
30/03/20204,00%0,020,520,510,490,5448M15.891
27/03/20200,00%0,000,500,470,460,5154M12.963
26/03/2020-3,85%-0,020,500,510,490,57118M23.639
25/03/202013,04%0,060,520,460,450,54113M28.610
24/03/20204,55%0,020,460,470,450,4842M16.009
23/03/2020-12,00%-0,060,440,470,430,4867M26.086
20/03/20208,70%0,040,500,500,460,52110M26.576
19/03/2020-16,36%-0,090,460,480,430,52176M59.370
18/03/2020-20,29%-0,140,550,630,430,64141M74.394
17/03/2020-2,82%-0,020,690,730,680,7481M45.338
16/03/2020-11,25%-0,090,710,710,690,75121M31.055
13/03/20203,90%0,030,800,890,760,89188M27.087
12/03/2020-17,20%-0,160,770,820,750,85194M59.398
11/03/20204,49%0,040,931,040,841,09709M58.103
10/03/202011,25%0,090,890,860,820,89170M21.050
09/03/2020-10,11%-0,090,800,820,790,85157M67.026
06/03/2020-6,32%-0,060,890,930,890,94189M30.102
05/03/2020-5,94%-0,060,951,010,941,02153M26.202
04/03/20200,00%0,001,011,040,991,05128M14.614
03/03/20200,00%0,001,011,020,991,07257M26.843
02/03/20201,00%0,011,011,021,001,04146M21.535
28/02/20202,04%0,021,000,990,941,01240M22.719
27/02/2020-3,92%-0,040,981,000,981,02262M29.650
26/02/2020-8,93%-0,101,021,051,001,06232M31.389
21/02/20205,66%0,061,121,061,041,13301M30.890
20/02/20201,92%0,021,061,041,031,08154M21.822
19/02/20204,00%0,041,041,000,991,05117M36.645
18/02/2020-2,91%-0,031,001,030,971,04133M30.939
17/02/20200,98%0,011,031,021,021,09295M61.130
14/02/20202,00%0,021,021,000,991,0266M11.202
13/02/20200,00%0,001,000,990,981,0063M24.053
12/02/20206,38%0,061,000,940,931,02242M36.366
11/02/20200,00%0,000,940,940,930,9552M22.317
10/02/2020-3,09%-0,030,940,960,920,97118M27.928
07/02/20200,00%0,000,970,970,960,9878M6.648
06/02/2020-1,02%-0,010,970,980,970,9967M6.170
05/02/20200,00%0,000,980,980,970,9948M7.530
04/02/20201,03%0,010,980,980,970,9979M12.486
03/02/2020-1,02%-0,010,970,990,970,9971M11.314
31/01/20200,00%0,000,980,980,971,0072M37.542
30/01/2020-1,01%-0,010,980,980,950,98105M12.605
29/01/20203,12%0,030,990,970,950,99123M18.484
28/01/2020-2,04%-0,020,961,000,961,02123M12.668
27/01/20202,08%0,020,980,970,951,04359M30.261
24/01/2020-10,28%-0,110,961,090,941,09659M60.287
23/01/20209,18%0,091,070,990,971,08410M36.554
22/01/2020-5,77%-0,060,981,060,961,08310M37.313
21/01/20208,33%0,081,040,980,971,07364M51.827
20/01/20205,49%0,050,960,930,930,97184M24.072
17/01/20201,11%0,010,910,900,900,9131M13.165
16/01/20201,12%0,010,900,890,880,9287M28.665
15/01/2020-1,11%-0,010,890,910,890,9136M7.422
14/01/20202,27%0,020,900,880,880,9033M10.112
13/01/2020-1,12%-0,010,880,890,880,9069M10.106
10/01/2020-1,11%-0,010,890,900,890,9184M9.435
09/01/2020-2,17%-0,020,900,920,900,9243M30.263
08/01/2020-2,13%-0,020,920,950,900,96143M14.841
07/01/20202,17%0,020,940,930,920,95125M28.698
06/01/20206,98%0,060,920,870,860,92207M29.884
03/01/20200,00%0,000,860,850,850,8727M23.458
02/01/20200,00%0,000,860,870,850,8886M37.172
30/12/20190,00%0,000,860,860,840,8759M44.104
27/12/20191,18%0,010,860,850,850,8738M9.014
26/12/2019-2,30%-0,020,850,880,840,89103M14.635
23/12/2019-2,25%-0,020,870,890,860,9098M10.703
20/12/20191,14%0,010,890,890,870,90116M14.258
19/12/2019-5,38%-0,050,880,920,870,93258M26.173
18/12/20190,00%0,000,930,920,900,93111M11.767
17/12/20190,00%0,000,930,930,920,9432M10.233
16/12/2019-3,12%-0,030,930,980,930,98115M14.091
13/12/2019--0,960,960,951,00164M19.557


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br