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
21/09/2020	-4,44%	-0,08	1,72	1,72	1,68	1,74	234M	30.689
18/09/2020	-2,17%	-0,04	1,80	1,83	1,76	1,84	218M	26.560
17/09/2020	1,10%	0,02	1,84	1,79	1,77	1,84	207M	23.285
16/09/2020	0,55%	0,01	1,82	1,83	1,81	1,88	197M	29.217
15/09/2020	-2,16%	-0,04	1,81	1,85	1,78	1,86	218M	20.775
14/09/2020	13,50%	0,22	1,85	1,64	1,64	1,88	719M	48.795
11/09/2020	-1,81%	-0,03	1,63	1,70	1,57	1,71	519M	53.653
10/09/2020	-7,78%	-0,14	1,66	1,75	1,66	1,78	554M	44.803
09/09/2020	-3,23%	-0,06	1,80	1,95	1,76	1,95	996M	82.774
08/09/2020	1,09%	0,02	1,86	1,95	1,86	1,97	682M	67.009
04/09/2020	1,10%	0,02	1,84	1,86	1,76	1,86	424M	29.275

03/09/2020	-2,15%	-0,04	1,82	1,89	1,80	1,93	621M	44.637
02/09/2020	4,49%	0,08	1,86	1,82	1,79	1,87	394M	40.486
01/09/2020	4,71%	0,08	1,78	1,73	1,72	1,79	202M	22.585
31/08/2020	-1,16%	-0,02	1,70	1,71	1,70	1,76	280M	23.941
28/08/2020	7,50%	0,12	1,72	1,62	1,62	1,73	329M	27.511
27/08/2020	-4,19%	-0,07	1,60	1,65	1,60	1,65	234M	21.318
26/08/2020	-0,60%	-0,01	1,67	1,67	1,63	1,71	267M	28.207
25/08/2020	-1,75%	-0,03	1,68	1,72	1,65	1,72	170M	23.543
24/08/2020	-0,58%	-0,01	1,71	1,75	1,70	1,77	215M	34.881
21/08/2020	6,83%	0,11	1,72	1,60	1,58	1,73	444M	28.800
20/08/2020	2,55%	0,04	1,61	1,52	1,50	1,61	252M	21.667
19/08/2020	-0,63%	-0,01	1,57	1,57	1,54	1,58	107M	20.515
18/08/2020	1,94%	0,03	1,58	1,58	1,54	1,60	193M	29.692
17/08/2020	-4,32%	-0,07	1,55	1,61	1,54	1,63	320M	29.230
14/08/2020	-7,43%	-0,13	1,62	1,65	1,56	1,66	545M	39.511
13/08/2020	10,06%	0,16	1,75	1,60	1,58	1,79	663M	42.830
12/08/2020	3,25%	0,05	1,59	1,55	1,51	1,62	350M	41.844
11/08/2020	-1,91%	-0,03	1,54	1,58	1,53	1,58	178M	30.438
10/08/2020	0,64%	0,01	1,57	1,60	1,52	1,62	237M	32.771
07/08/2020	0,00%	0,00	1,56	1,55	1,52	1,65	364M	36.184
06/08/2020	-3,70%	-0,06	1,56	1,59	1,55	1,64	240M	35.463
05/08/2020	4,52%	0,07	1,62	1,60	1,56	1,66	438M	45.803
04/08/2020	-4,32%	-0,07	1,55	1,51	1,47	1,68	966M	18.373
03/08/2020	-10,99%	-0,20	1,62	1,81	1,62	1,82	695M	72.451
31/07/2020	-4,21%	-0,08	1,82	1,94	1,66	1,97	876M	68.523
30/07/2020	-0,52%	-0,01	1,90	1,82	1,70	1,99	1.268M	93.904
29/07/2020	-6,83%	-0,14	1,91	2,25	1,84	2,25	1.917M	97.278
28/07/2020	15,82%	0,28	2,05	1,88	1,84	2,05	1.356M	23.559
27/07/2020	7,27%	0,12	1,77	1,78	1,71	1,80	670M	70.807
24/07/2020	3,12%	0,05	1,65	1,66	1,63	1,77	783M	11.133
23/07/2020	19,40%	0,26	1,60	1,55	1,50	1,60	1.019M	83.507
22/07/2020	-0,74%	-0,01	1,34	1,34	1,31	1,35	174M	59.319
21/07/2020	2,27%	0,03	1,35	1,38	1,30	1,39	461M	57.978
20/07/2020	9,09%	0,11	1,32	1,34	1,27	1,45	919M	84.817
17/07/2020	1,68%	0,02	1,21	1,20	1,19	1,21	61M	13.142
16/07/2020	-0,83%	-0,01	1,19	1,20	1,18	1,22	215M	26.801
15/07/2020	2,56%	0,03	1,20	1,17	1,14	1,21	340M	30.125
14/07/2020	0,86%	0,01	1,17	1,16	1,12	1,17	132M	17.873
13/07/2020	-2,52%	-0,03	1,16	1,19	1,15	1,21	162M	26.584
10/07/2020	3,48%	0,04	1,19	1,13	1,08	1,19	262M	38.341
09/07/2020	-5,74%	-0,07	1,15	1,22	1,15	1,23	207M	24.839
08/07/2020	1,67%	0,02	1,22	1,21	1,19	1,22	132M	19.951
07/07/2020	-1,64%	-0,02	1,20	1,21	1,19	1,22	85M	12.860
06/07/2020	0,83%	0,01	1,22	1,24	1,21	1,24	131M	42.080
03/07/2020	0,83%	0,01	1,21	1,20	1,18	1,22	73M	8.341
02/07/2020	0,84%	0,01	1,20	1,20	1,19	1,24	168M	52.924
01/07/2020	-0,83%	-0,01	1,19	1,20	1,17	1,21	120M	19.939
30/06/2020	-0,83%	-0,01	1,20	1,20	1,17	1,24	218M	28.490
29/06/2020	5,22%	0,06	1,21	1,17	1,12	1,22	308M	22.304
26/06/2020	-6,50%	-0,08	1,15	1,22	1,15	1,25	284M	45.582
25/06/2020	6,96%	0,08	1,23	1,17	1,14	1,23	344M	31.191
24/06/2020	0,00%	0,00	1,15	1,17	1,11	1,18	281M	24.959
23/06/2020	-0,86%	-0,01	1,15	1,19	1,11	1,22	361M	52.965
22/06/2020	6,42%	0,07	1,16	1,11	1,09	1,19	311M	30.412
19/06/2020	0,00%	0,00	1,09	1,11	1,04	1,13	222M	31.015
18/06/2020	10,10%	0,10	1,09	0,97	0,97	1,10	446M	52.793
17/06/2020	1,02%	0,01	0,99	0,99	0,93	1,00	215M	24.521
16/06/2020	0,00%	0,00	0,98	0,95	0,86	1,00	493M	50.099
15/06/2020	-3,92%	-0,04	0,98	1,02	0,96	1,02	230M	35.411
12/06/2020	12,09%	0,11	1,02	0,87	0,85	1,04	276M	33.754
10/06/2020	-2,15%	-0,02	0,91	0,96	0,90	0,99	227M	29.201
09/06/2020	8,14%	0,07	0,93	0,84	0,83	0,93	211M	23.639
08/06/2020	2,38%	0,02	0,86	0,86	0,84	0,86	73M	15.518
05/06/2020	1,20%	0,01	0,84	0,85	0,83	0,89	107M	24.721
04/06/2020	1,22%	0,01	0,83	0,81	0,80	0,84	135M	15.989
03/06/2020	-1,20%	-0,01	0,82	0,84	0,80	0,86	162M	27.205
02/06/2020	3,75%	0,03	0,83	0,84	0,81	0,86	189M	42.657
01/06/2020	6,67%	0,05	0,80	0,75	0,75	0,83	219M	48.854
29/05/2020	4,17%	0,03	0,75	0,73	0,71	0,75	104M	12.158
28/05/2020	2,86%	0,02	0,72	0,70	0,69	0,74	128M	17.866
27/05/2020	6,06%	0,04	0,70	0,66	0,65	0,70	122M	11.532
26/05/2020	-4,35%	-0,03	0,66	0,70	0,66	0,71	104M	10.742
25/05/2020	7,81%	0,05	0,69	0,65	0,64	0,70	83M	23.986
22/05/2020	-1,54%	-0,01	0,64	0,64	0,63	0,65	68M	9.357
21/05/2020	3,17%	0,02	0,65	0,65	0,63	0,70	202M	18.402
20/05/2020	5,00%	0,03	0,63	0,61	0,60	0,64	89M	12.203
19/05/2020	-1,64%	-0,01	0,60	0,61	0,59	0,62	56M	12.769
18/05/2020	1,67%	0,01	0,61	0,62	0,59	0,63	76M	15.851
15/05/2020	-1,64%	-0,01	0,60	0,61	0,58	0,64	68M	6.473
14/05/2020	1,67%	0,01	0,61	0,59	0,56	0,64	93M	20.020
13/05/2020	-4,76%	-0,03	0,60	0,63	0,59	0,64	54M	16.743
12/05/2020	-3,08%	-0,02	0,63	0,65	0,63	0,66	53M	14.256
11/05/2020	-5,80%	-0,04	0,65	0,68	0,65	0,69	90M	19.075
08/05/2020	2,99%	0,02	0,69	0,68	0,67	0,70	52M	13.328
07/05/2020	-4,29%	-0,03	0,67	0,71	0,67	0,72	87M	18.723
06/05/2020	0,00%	0,00	0,70	0,69	0,67	0,71	108M	18.877
05/05/2020	2,94%	0,02	0,70	0,72	0,68	0,74	161M	20.867
04/05/2020	9,68%	0,06	0,68	0,60	0,59	0,74	314M	32.022
30/04/2020	-1,59%	-0,01	0,62	0,62	0,60	0,63	58M	8.428
29/04/2020	1,61%	0,01	0,63	0,63	0,61	0,65	111M	14.206
28/04/2020	1,64%	0,01	0,62	0,63	0,60	0,64	80M	15.475
27/04/2020	1,67%	0,01	0,61	0,62	0,58	0,63	66M	10.405
24/04/2020	-7,69%	-0,05	0,60	0,64	0,54	0,64	187M	30.304
23/04/2020	-2,99%	-0,02	0,65	0,68	0,63	0,71	151M	18.781
22/04/2020	3,08%	0,02	0,67	0,67	0,66	0,68	44M	22.796
20/04/2020	-1,52%	-0,01	0,65	0,64	0,63	0,68	85M	22.291
17/04/2020	3,12%	0,02	0,66	0,66	0,64	0,67	91M	40.736
16/04/2020	4,92%	0,03	0,64	0,65	0,61	0,69	211M	24.117
15/04/2020	10,91%	0,06	0,61	0,53	0,52	0,74	312M	37.180
14/04/2020	7,84%	0,04	0,55	0,51	0,51	0,56	85M	19.557
13/04/2020	0,00%	0,00	0,51	0,50	0,49	0,52	27M	9.238
09/04/2020	0,00%	0,00	0,51	0,52	0,49	0,55	67M	15.673
08/04/2020	0,00%	0,00	0,51	0,50	0,49	0,52	47M	12.816
07/04/2020	6,25%	0,03	0,51	0,49	0,49	0,52	84M	21.160
06/04/2020	2,13%	0,01	0,48	0,49	0,47	0,50	38M	7.080
03/04/2020	-4,08%	-0,02	0,47	0,48	0,46	0,49	30M	11.528
02/04/2020	0,00%	0,00	0,49	0,50	0,48	0,51	37M	15.459
01/04/2020	-2,00%	-0,01	0,49	0,48	0,46	0,49	42M	16.195
31/03/2020	-3,85%	-0,02	0,50	0,52	0,49	0,52	33M	9.746
30/03/2020	4,00%	0,02	0,52	0,51	0,49	0,54	48M	15.891
27/03/2020	0,00%	0,00	0,50	0,47	0,46	0,51	54M	12.963
26/03/2020	-3,85%	-0,02	0,50	0,51	0,49	0,57	118M	23.639
25/03/2020	13,04%	0,06	0,52	0,46	0,45	0,54	113M	28.610
24/03/2020	4,55%	0,02	0,46	0,47	0,45	0,48	42M	16.009
23/03/2020	-12,00%	-0,06	0,44	0,47	0,43	0,48	67M	26.086
20/03/2020	8,70%	0,04	0,50	0,50	0,46	0,52	110M	26.576
19/03/2020	-16,36%	-0,09	0,46	0,48	0,43	0,52	176M	59.370
18/03/2020	-20,29%	-0,14	0,55	0,63	0,43	0,64	141M	74.394
17/03/2020	-2,82%	-0,02	0,69	0,73	0,68	0,74	81M	45.338
16/03/2020	-11,25%	-0,09	0,71	0,71	0,69	0,75	121M	31.055
13/03/2020	3,90%	0,03	0,80	0,89	0,76	0,89	188M	27.087
12/03/2020	-17,20%	-0,16	0,77	0,82	0,75	0,85	194M	59.398
11/03/2020	-	-	0,93	1,04	0,84	1,09	709M	58.103

Date,Open,High,Low,Close,Volume
21-Sep-20,1.72,1.74,1.68,1.72,234419890
18-Sep-20,1.83,1.84,1.76,1.80,217929261
17-Sep-20,1.79,1.84,1.77,1.84,207310694
16-Sep-20,1.83,1.88,1.81,1.82,197320741
15-Sep-20,1.85,1.86,1.78,1.81,218463517
14-Sep-20,1.64,1.88,1.64,1.85,718547499
11-Sep-20,1.70,1.71,1.57,1.63,519177273
10-Sep-20,1.75,1.78,1.66,1.66,553569938
09-Sep-20,1.95,1.95,1.76,1.80,996316065
08-Sep-20,1.95,1.97,1.86,1.86,682303425
04-Sep-20,1.86,1.86,1.76,1.84,424101566
03-Sep-20,1.89,1.93,1.80,1.82,620751529
02-Sep-20,1.82,1.87,1.79,1.86,394431939
01-Sep-20,1.73,1.79,1.72,1.78,201993466
31-Aug-20,1.71,1.76,1.70,1.70,279596330
28-Aug-20,1.62,1.73,1.62,1.72,329051250
27-Aug-20,1.65,1.65,1.60,1.60,233908776
26-Aug-20,1.67,1.71,1.63,1.67,266559758
25-Aug-20,1.72,1.72,1.65,1.68,170439395
24-Aug-20,1.75,1.77,1.70,1.71,214956354
21-Aug-20,1.60,1.73,1.58,1.72,444199586
20-Aug-20,1.52,1.61,1.50,1.61,251893598
19-Aug-20,1.57,1.58,1.54,1.57,106639754
18-Aug-20,1.58,1.60,1.54,1.58,193295626
17-Aug-20,1.61,1.63,1.54,1.55,320309580
14-Aug-20,1.65,1.66,1.56,1.62,545455542
13-Aug-20,1.60,1.79,1.58,1.75,663363778
12-Aug-20,1.55,1.62,1.51,1.59,349887460
11-Aug-20,1.58,1.58,1.53,1.54,177812948
10-Aug-20,1.60,1.62,1.52,1.57,237249545
07-Aug-20,1.55,1.65,1.52,1.56,364099588
06-Aug-20,1.59,1.64,1.55,1.56,239842147
05-Aug-20,1.60,1.66,1.56,1.62,437569699
04-Aug-20,1.51,1.68,1.47,1.55,965885320
03-Aug-20,1.81,1.82,1.62,1.62,694511860
31-Jul-20,1.94,1.97,1.66,1.82,875755834
30-Jul-20,1.82,1.99,1.70,1.90,1267796191
29-Jul-20,2.25,2.25,1.84,1.91,1916942986
28-Jul-20,1.88,2.05,1.84,2.05,1356489250
27-Jul-20,1.78,1.80,1.71,1.77,670063966
24-Jul-20,1.66,1.77,1.63,1.65,783468376
23-Jul-20,1.55,1.60,1.50,1.60,1019256359
22-Jul-20,1.34,1.35,1.31,1.34,173638607
21-Jul-20,1.38,1.39,1.30,1.35,460631983
20-Jul-20,1.34,1.45,1.27,1.32,919430890
17-Jul-20,1.20,1.21,1.19,1.21,61474270
16-Jul-20,1.20,1.22,1.18,1.19,214749945
15-Jul-20,1.17,1.21,1.14,1.20,340431991
14-Jul-20,1.16,1.17,1.12,1.17,132060667
13-Jul-20,1.19,1.21,1.15,1.16,162305543
10-Jul-20,1.13,1.19,1.08,1.19,261976283
09-Jul-20,1.22,1.23,1.15,1.15,207142225
08-Jul-20,1.21,1.22,1.19,1.22,132063688
07-Jul-20,1.21,1.22,1.19,1.20,85450909
06-Jul-20,1.24,1.24,1.21,1.22,130964461
03-Jul-20,1.20,1.22,1.18,1.21,73174016
02-Jul-20,1.20,1.24,1.19,1.20,167623444
01-Jul-20,1.20,1.21,1.17,1.19,120362304
30-Jun-20,1.20,1.24,1.17,1.20,218081954
29-Jun-20,1.17,1.22,1.12,1.21,307512998
26-Jun-20,1.22,1.25,1.15,1.15,284203442
25-Jun-20,1.17,1.23,1.14,1.23,344259818
24-Jun-20,1.17,1.18,1.11,1.15,281470487
23-Jun-20,1.19,1.22,1.11,1.15,361179763
22-Jun-20,1.11,1.19,1.09,1.16,310935038
19-Jun-20,1.11,1.13,1.04,1.09,222199091
18-Jun-20,0.97,1.10,0.97,1.09,446461959
17-Jun-20,0.99,1.00,0.93,0.99,214931820
16-Jun-20,0.95,1.00,0.86,0.98,492760334
15-Jun-20,1.02,1.02,0.96,0.98,229915701
12-Jun-20,0.87,1.04,0.85,1.02,276112905
10-Jun-20,0.96,0.99,0.90,0.91,226710313
09-Jun-20,0.84,0.93,0.83,0.93,211185264
08-Jun-20,0.86,0.86,0.84,0.86,72630428
05-Jun-20,0.85,0.89,0.83,0.84,107281160
04-Jun-20,0.81,0.84,0.80,0.83,134842284
03-Jun-20,0.84,0.86,0.80,0.82,162449510
02-Jun-20,0.84,0.86,0.81,0.83,188683329
01-Jun-20,0.75,0.83,0.75,0.80,218536677
29-May-20,0.73,0.75,0.71,0.75,103706010
28-May-20,0.70,0.74,0.69,0.72,127949231
27-May-20,0.66,0.70,0.65,0.70,121659883
26-May-20,0.70,0.71,0.66,0.66,103999464
25-May-20,0.65,0.70,0.64,0.69,83235048
22-May-20,0.64,0.65,0.63,0.64,68424158
21-May-20,0.65,0.70,0.63,0.65,202071434
20-May-20,0.61,0.64,0.60,0.63,88885924
19-May-20,0.61,0.62,0.59,0.60,56478568
18-May-20,0.62,0.63,0.59,0.61,76023642
15-May-20,0.61,0.64,0.58,0.60,68358576
14-May-20,0.59,0.64,0.56,0.61,92792351
13-May-20,0.63,0.64,0.59,0.60,54180516
12-May-20,0.65,0.66,0.63,0.63,52505145
11-May-20,0.68,0.69,0.65,0.65,90488497
08-May-20,0.68,0.70,0.67,0.69,51736799
07-May-20,0.71,0.72,0.67,0.67,87277121
06-May-20,0.69,0.71,0.67,0.70,108416682
05-May-20,0.72,0.74,0.68,0.70,160798304
04-May-20,0.60,0.74,0.59,0.68,314092909
30-Apr-20,0.62,0.63,0.60,0.62,58255861
29-Apr-20,0.63,0.65,0.61,0.63,110985463
28-Apr-20,0.63,0.64,0.60,0.62,80162939
27-Apr-20,0.62,0.63,0.58,0.61,66136787
24-Apr-20,0.64,0.64,0.54,0.60,186934606
23-Apr-20,0.68,0.71,0.63,0.65,150778569
22-Apr-20,0.67,0.68,0.66,0.67,44053292
20-Apr-20,0.64,0.68,0.63,0.65,84579342
17-Apr-20,0.66,0.67,0.64,0.66,90982280
16-Apr-20,0.65,0.69,0.61,0.64,211397731
15-Apr-20,0.53,0.74,0.52,0.61,311980340
14-Apr-20,0.51,0.56,0.51,0.55,84867135
13-Apr-20,0.50,0.52,0.49,0.51,27336232
09-Apr-20,0.52,0.55,0.49,0.51,67110619
08-Apr-20,0.50,0.52,0.49,0.51,46692494
07-Apr-20,0.49,0.52,0.49,0.51,83986170
06-Apr-20,0.49,0.50,0.47,0.48,38151179
03-Apr-20,0.48,0.49,0.46,0.47,30265343
02-Apr-20,0.50,0.51,0.48,0.49,36921183
01-Apr-20,0.48,0.49,0.46,0.49,41530874
31-Mar-20,0.52,0.52,0.49,0.50,32806911
30-Mar-20,0.51,0.54,0.49,0.52,48391356
27-Mar-20,0.47,0.51,0.46,0.50,53512204
26-Mar-20,0.51,0.57,0.49,0.50,118290116
25-Mar-20,0.46,0.54,0.45,0.52,112650691
24-Mar-20,0.47,0.48,0.45,0.46,41658146
23-Mar-20,0.47,0.48,0.43,0.44,66779289
20-Mar-20,0.50,0.52,0.46,0.50,110166362
19-Mar-20,0.48,0.52,0.43,0.46,175814514
18-Mar-20,0.63,0.64,0.43,0.55,140990656
17-Mar-20,0.73,0.74,0.68,0.69,80552096
16-Mar-20,0.71,0.75,0.69,0.71,120891873
13-Mar-20,0.89,0.89,0.76,0.80,188160849
12-Mar-20,0.82,0.85,0.75,0.77,194496372
11-Mar-20,1.04,1.09,0.84,0.93,708713655

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: OIBR3

cotações, gráficos e mais...