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
24/04/2024	-2,94%	-0,02	0,66	0,68	0,66	0,69	4M	1.259
23/04/2024	-1,45%	-0,01	0,68	0,69	0,67	0,70	4M	1.080
22/04/2024	-1,43%	-0,01	0,69	0,71	0,68	0,72	6M	2.497
19/04/2024	-1,41%	-0,01	0,70	0,73	0,70	0,75	14M	2.788
18/04/2024	4,41%	0,03	0,71	0,69	0,67	0,72	11M	2.122
17/04/2024	0,00%	0,00	0,68	0,69	0,66	0,71	7M	1.455
16/04/2024	3,03%	0,02	0,68	0,67	0,66	0,71	10M	1.764
15/04/2024	1,54%	0,01	0,66	0,64	0,63	0,66	4M	1.247
12/04/2024	1,56%	0,01	0,65	0,64	0,64	0,65	1M	2.287
11/04/2024	-1,54%	-0,01	0,64	0,65	0,64	0,66	2M	1.162
10/04/2024	1,56%	0,01	0,65	0,65	0,64	0,67	5M	1.969

09/04/2024	0,00%	0,00	0,64	0,64	0,64	0,67	3M	1.054
08/04/2024	1,59%	0,01	0,64	0,64	0,63	0,66	5M	2.399
05/04/2024	-5,97%	-0,04	0,63	0,68	0,62	0,71	10M	2.611
04/04/2024	4,69%	0,03	0,67	0,64	0,63	0,71	15M	3.073
03/04/2024	-1,54%	-0,01	0,64	0,65	0,63	0,65	3M	1.119
02/04/2024	-1,52%	-0,01	0,65	0,65	0,64	0,66	4M	2.342
01/04/2024	0,00%	0,00	0,66	0,65	0,64	0,67	4M	1.410
28/03/2024	-2,94%	-0,02	0,66	0,66	0,64	0,67	14M	3.768
27/03/2024	-1,45%	-0,01	0,68	0,68	0,64	0,72	22M	6.362
26/03/2024	-12,66%	-0,10	0,69	0,83	0,68	0,84	38M	7.364
25/03/2024	12,86%	0,09	0,79	0,75	0,75	0,86	46M	7.713
22/03/2024	1,45%	0,01	0,70	0,69	0,69	0,73	6M	3.528
21/03/2024	-4,17%	-0,03	0,69	0,73	0,69	0,74	9M	3.871
20/03/2024	-1,37%	-0,01	0,72	0,75	0,71	0,78	16M	6.875
19/03/2024	4,29%	0,03	0,73	0,70	0,67	0,82	20M	3.577
18/03/2024	-5,41%	-0,04	0,70	0,74	0,69	0,75	7M	4.773
15/03/2024	-2,63%	-0,02	0,74	0,76	0,73	0,78	5M	3.494
14/03/2024	-6,17%	-0,05	0,76	0,81	0,76	0,82	14M	4.200
13/03/2024	-3,57%	-0,03	0,81	0,84	0,81	0,85	7M	3.263
12/03/2024	-1,18%	-0,01	0,84	0,85	0,83	0,87	7M	8.130
11/03/2024	-4,49%	-0,04	0,85	0,90	0,83	0,92	9M	2.398
08/03/2024	4,71%	0,04	0,89	0,84	0,83	0,94	16M	4.050
07/03/2024	1,19%	0,01	0,85	0,84	0,83	0,87	8M	2.071
06/03/2024	-9,68%	-0,09	0,84	0,92	0,83	0,93	26M	6.276
05/03/2024	-8,82%	-0,09	0,93	1,02	0,92	1,04	28M	6.523
04/03/2024	0,00%	0,00	1,02	1,04	1,02	1,06	13M	2.653
01/03/2024	-1,92%	-0,02	1,02	1,04	0,99	1,06	26M	4.491
29/02/2024	0,97%	0,01	1,04	1,03	1,03	1,09	17M	2.447
28/02/2024	-2,83%	-0,03	1,03	1,06	1,02	1,07	13M	11.470
27/02/2024	1,92%	0,02	1,06	1,04	1,02	1,11	27M	7.447
26/02/2024	-16,13%	-0,20	1,04	1,23	1,02	1,28	59M	9.290
23/02/2024	-4,62%	-0,06	1,24	1,28	1,17	1,39	65M	13.114
22/02/2024	-8,45%	-0,12	1,30	1,48	1,26	1,58	96M	13.876
21/02/2024	11,81%	0,15	1,42	1,30	1,30	1,48	88M	11.740
20/02/2024	8,55%	0,10	1,27	1,19	1,17	1,35	52M	7.572
19/02/2024	11,43%	0,12	1,17	1,06	1,05	1,21	52M	6.515
16/02/2024	-0,94%	-0,01	1,05	1,08	1,04	1,13	26M	5.128
15/02/2024	-3,64%	-0,04	1,06	1,12	1,06	1,20	80M	17.026
14/02/2024	11,11%	0,11	1,10	0,99	0,96	1,12	28M	5.386
09/02/2024	3,12%	0,03	0,99	0,98	0,93	1,05	33M	6.002
08/02/2024	11,63%	0,10	0,96	0,88	0,87	1,22	93M	16.671
07/02/2024	30,30%	0,20	0,86	0,65	0,65	0,87	33M	9.920
06/02/2024	6,45%	0,04	0,66	0,63	0,62	0,67	10M	2.657
05/02/2024	1,64%	0,01	0,62	0,61	0,61	0,63	2M	885
02/02/2024	-1,61%	-0,01	0,61	0,62	0,61	0,63	1M	536
01/02/2024	0,00%	0,00	0,62	0,62	0,61	0,63	2M	583
31/01/2024	1,64%	0,01	0,62	0,61	0,61	0,63	2M	639
30/01/2024	-4,69%	-0,03	0,61	0,64	0,61	0,65	3M	741
29/01/2024	0,00%	0,00	0,64	0,64	0,63	0,66	4M	1.317
26/01/2024	0,00%	0,00	0,64	0,64	0,63	0,66	7M	10.016
25/01/2024	0,00%	0,00	0,64	0,64	0,62	0,64	1M	424
24/01/2024	0,00%	0,00	0,64	0,64	0,63	0,64	544K	428
23/01/2024	3,23%	0,02	0,64	0,62	0,62	0,64	4M	744
22/01/2024	3,33%	0,02	0,62	0,60	0,60	0,64	4M	1.002
19/01/2024	-1,64%	-0,01	0,60	0,61	0,59	0,62	2M	980
18/01/2024	0,00%	0,00	0,61	0,62	0,60	0,62	2M	566
17/01/2024	-1,61%	-0,01	0,61	0,62	0,60	0,62	3M	894
16/01/2024	-1,59%	-0,01	0,62	0,63	0,61	0,63	2M	678
15/01/2024	-1,56%	-0,01	0,63	0,64	0,61	0,64	5M	1.372
12/01/2024	0,00%	0,00	0,64	0,64	0,63	0,65	2M	462
11/01/2024	1,59%	0,01	0,64	0,63	0,63	0,65	3M	532
10/01/2024	-1,56%	-0,01	0,63	0,64	0,63	0,65	2M	501
09/01/2024	0,00%	0,00	0,64	0,63	0,62	0,65	6M	724
08/01/2024	1,59%	0,01	0,64	0,63	0,63	0,64	3M	648
05/01/2024	0,00%	0,00	0,63	0,63	0,63	0,64	1M	527
04/01/2024	-3,08%	-0,02	0,63	0,64	0,62	0,65	2M	671
03/01/2024	3,17%	0,02	0,65	0,63	0,62	0,65	3M	619
02/01/2024	-1,56%	-0,01	0,63	0,64	0,62	0,65	4M	1.218
28/12/2023	-1,54%	-0,01	0,64	0,64	0,63	0,65	2M	1.296
27/12/2023	1,56%	0,01	0,65	0,64	0,64	0,65	2M	1.371
26/12/2023	-3,03%	-0,02	0,64	0,65	0,64	0,66	2M	1.343
22/12/2023	3,12%	0,02	0,66	0,65	0,64	0,66	1M	1.297
21/12/2023	-1,54%	-0,01	0,64	0,65	0,64	0,66	1M	743
20/12/2023	1,56%	0,01	0,65	0,65	0,64	0,66	2M	835
19/12/2023	-3,03%	-0,02	0,64	0,65	0,64	0,67	2M	860
18/12/2023	1,54%	0,01	0,66	0,65	0,64	0,66	3M	1.112
15/12/2023	0,00%	0,00	0,65	0,65	0,64	0,68	5M	1.412
14/12/2023	0,00%	0,00	0,65	0,65	0,64	0,66	2M	824
13/12/2023	1,56%	0,01	0,65	0,64	0,63	0,65	2M	745
12/12/2023	-4,48%	-0,03	0,64	0,66	0,62	0,68	7M	3.007
11/12/2023	0,00%	0,00	0,67	0,67	0,66	0,68	1M	2.268
08/12/2023	0,00%	0,00	0,67	0,67	0,66	0,68	2M	1.416
07/12/2023	1,52%	0,01	0,67	0,66	0,66	0,68	1M	1.229
06/12/2023	-4,35%	-0,03	0,66	0,70	0,66	0,71	4M	2.283
05/12/2023	4,55%	0,03	0,69	0,66	0,66	0,70	6M	8.426
04/12/2023	0,00%	0,00	0,66	0,66	0,65	0,67	1M	1.347
01/12/2023	1,54%	0,01	0,66	0,66	0,65	0,67	2M	1.992
30/11/2023	-1,52%	-0,01	0,65	0,66	0,65	0,68	2M	1.351
29/11/2023	-1,49%	-0,01	0,66	0,68	0,66	0,69	2M	959
28/11/2023	4,69%	0,03	0,67	0,64	0,64	0,72	7M	1.961
27/11/2023	-1,54%	-0,01	0,64	0,65	0,64	0,66	1M	801
24/11/2023	0,00%	0,00	0,65	0,66	0,65	0,67	2M	1.397
23/11/2023	-4,41%	-0,03	0,65	0,69	0,65	0,70	6M	1.635
22/11/2023	-2,86%	-0,02	0,68	0,70	0,68	0,70	2M	1.064
21/11/2023	6,06%	0,04	0,70	0,66	0,66	0,75	11M	3.248
20/11/2023	4,76%	0,03	0,66	0,63	0,63	0,68	5M	1.591
17/11/2023	0,00%	0,00	0,63	0,64	0,63	0,65	2M	988
16/11/2023	1,61%	0,01	0,63	0,63	0,62	0,64	2M	2.617
14/11/2023	1,64%	0,01	0,62	0,61	0,61	0,63	2M	1.951
13/11/2023	-3,17%	-0,02	0,61	0,63	0,61	0,63	2M	1.083
10/11/2023	1,61%	0,01	0,63	0,63	0,61	0,64	2M	1.509
09/11/2023	-7,46%	-0,05	0,62	0,65	0,62	0,66	5M	2.122
08/11/2023	3,08%	0,02	0,67	0,65	0,64	0,69	6M	10.461
07/11/2023	6,56%	0,04	0,65	0,61	0,61	0,65	6M	7.904
06/11/2023	-4,69%	-0,03	0,61	0,63	0,60	0,64	4M	4.111
03/11/2023	4,92%	0,03	0,64	0,61	0,60	0,64	5M	2.258
01/11/2023	3,39%	0,02	0,61	0,60	0,59	0,63	4M	3.786
31/10/2023	-1,67%	-0,01	0,59	0,61	0,59	0,61	2M	2.046
30/10/2023	-1,64%	-0,01	0,60	0,62	0,59	0,63	3M	1.505
27/10/2023	1,67%	0,01	0,61	0,61	0,60	0,62	2M	1.123
26/10/2023	-1,64%	-0,01	0,60	0,61	0,60	0,64	3M	1.158
25/10/2023	-3,17%	-0,02	0,61	0,65	0,61	0,65	2M	1.379
24/10/2023	0,00%	0,00	0,63	0,64	0,63	0,65	1M	1.295
23/10/2023	-1,56%	-0,01	0,63	0,64	0,63	0,66	3M	1.568
20/10/2023	1,59%	0,01	0,64	0,63	0,63	0,69	6M	2.178
19/10/2023	-1,56%	-0,01	0,63	0,63	0,63	0,67	3M	1.376
18/10/2023	-8,57%	-0,06	0,64	0,68	0,64	0,69	5M	2.339
17/10/2023	18,64%	0,11	0,70	0,59	0,59	0,71	12M	2.938
16/10/2023	0,00%	0,00	0,59	0,60	0,58	0,61	2M	1.184
13/10/2023	0,00%	0,00	0,59	0,60	0,59	0,61	2M	1.195
11/10/2023	-3,28%	-0,02	0,59	0,61	0,58	0,62	3M	1.373
10/10/2023	1,67%	0,01	0,61	0,60	0,60	0,63	3M	1.593
09/10/2023	-	-	0,60	0,61	0,58	0,62	3M	1.588

Date,Open,High,Low,Close,Volume
24-Apr-24,0.68,0.69,0.66,0.66,3521272
23-Apr-24,0.69,0.70,0.67,0.68,3578740
22-Apr-24,0.71,0.72,0.68,0.69,6220056
19-Apr-24,0.73,0.75,0.70,0.70,13734675
18-Apr-24,0.69,0.72,0.67,0.71,11375519
17-Apr-24,0.69,0.71,0.66,0.68,7236444
16-Apr-24,0.67,0.71,0.66,0.68,9846344
15-Apr-24,0.64,0.66,0.63,0.66,3852157
12-Apr-24,0.64,0.65,0.64,0.65,1417218
11-Apr-24,0.65,0.66,0.64,0.64,2472699
10-Apr-24,0.65,0.67,0.64,0.65,5474190
09-Apr-24,0.64,0.67,0.64,0.64,3108607
08-Apr-24,0.64,0.66,0.63,0.64,5286615
05-Apr-24,0.68,0.71,0.62,0.63,9760902
04-Apr-24,0.64,0.71,0.63,0.67,15275113
03-Apr-24,0.65,0.65,0.63,0.64,2580087
02-Apr-24,0.65,0.66,0.64,0.65,3732592
01-Apr-24,0.65,0.67,0.64,0.66,4327306
28-Mar-24,0.66,0.67,0.64,0.66,14119037
27-Mar-24,0.68,0.72,0.64,0.68,21747941
26-Mar-24,0.83,0.84,0.68,0.69,38495714
25-Mar-24,0.75,0.86,0.75,0.79,45723351
22-Mar-24,0.69,0.73,0.69,0.70,6454977
21-Mar-24,0.73,0.74,0.69,0.69,8920455
20-Mar-24,0.75,0.78,0.71,0.72,16136066
19-Mar-24,0.70,0.82,0.67,0.73,19501114
18-Mar-24,0.74,0.75,0.69,0.70,6563660
15-Mar-24,0.76,0.78,0.73,0.74,5000344
14-Mar-24,0.81,0.82,0.76,0.76,14434424
13-Mar-24,0.84,0.85,0.81,0.81,6661146
12-Mar-24,0.85,0.87,0.83,0.84,7463536
11-Mar-24,0.90,0.92,0.83,0.85,8521220
08-Mar-24,0.84,0.94,0.83,0.89,16176976
07-Mar-24,0.84,0.87,0.83,0.85,7500100
06-Mar-24,0.92,0.93,0.83,0.84,26376404
05-Mar-24,1.02,1.04,0.92,0.93,27995135
04-Mar-24,1.04,1.06,1.02,1.02,13452043
01-Mar-24,1.04,1.06,0.99,1.02,26012026
29-Feb-24,1.03,1.09,1.03,1.04,16584621
28-Feb-24,1.06,1.07,1.02,1.03,13126151
27-Feb-24,1.04,1.11,1.02,1.06,26944875
26-Feb-24,1.23,1.28,1.02,1.04,58867681
23-Feb-24,1.28,1.39,1.17,1.24,65207634
22-Feb-24,1.48,1.58,1.26,1.30,96305029
21-Feb-24,1.30,1.48,1.30,1.42,87745400
20-Feb-24,1.19,1.35,1.17,1.27,52199667
19-Feb-24,1.06,1.21,1.05,1.17,52418804
16-Feb-24,1.08,1.13,1.04,1.05,25782068
15-Feb-24,1.12,1.20,1.06,1.06,80156833
14-Feb-24,0.99,1.12,0.96,1.10,27966107
09-Feb-24,0.98,1.05,0.93,0.99,33320542
08-Feb-24,0.88,1.22,0.87,0.96,93142396
07-Feb-24,0.65,0.87,0.65,0.86,32648125
06-Feb-24,0.63,0.67,0.62,0.66,10170272
05-Feb-24,0.61,0.63,0.61,0.62,2125504
02-Feb-24,0.62,0.63,0.61,0.61,1379103
01-Feb-24,0.62,0.63,0.61,0.62,2198993
31-Jan-24,0.61,0.63,0.61,0.62,1712756
30-Jan-24,0.64,0.65,0.61,0.61,3160826
29-Jan-24,0.64,0.66,0.63,0.64,4398966
26-Jan-24,0.64,0.66,0.63,0.64,6996535
25-Jan-24,0.64,0.64,0.62,0.64,1309535
24-Jan-24,0.64,0.64,0.63,0.64,544438
23-Jan-24,0.62,0.64,0.62,0.64,4205950
22-Jan-24,0.60,0.64,0.60,0.62,4476450
19-Jan-24,0.61,0.62,0.59,0.60,2160726
18-Jan-24,0.62,0.62,0.60,0.61,2408674
17-Jan-24,0.62,0.62,0.60,0.61,3404285
16-Jan-24,0.63,0.63,0.61,0.62,2010452
15-Jan-24,0.64,0.64,0.61,0.63,5175945
12-Jan-24,0.64,0.65,0.63,0.64,1714713
11-Jan-24,0.63,0.65,0.63,0.64,2579852
10-Jan-24,0.64,0.65,0.63,0.63,2206074
09-Jan-24,0.63,0.65,0.62,0.64,5511619
08-Jan-24,0.63,0.64,0.63,0.64,2605185
05-Jan-24,0.63,0.64,0.63,0.63,1287238
04-Jan-24,0.64,0.65,0.62,0.63,2489948
03-Jan-24,0.63,0.65,0.62,0.65,2602288
02-Jan-24,0.64,0.65,0.62,0.63,4203376
28-Dec-23,0.64,0.65,0.63,0.64,2431407
27-Dec-23,0.64,0.65,0.64,0.65,1581314
26-Dec-23,0.65,0.66,0.64,0.64,1602568
22-Dec-23,0.65,0.66,0.64,0.66,1469850
21-Dec-23,0.65,0.66,0.64,0.64,1197019
20-Dec-23,0.65,0.66,0.64,0.65,1984153
19-Dec-23,0.65,0.67,0.64,0.64,1979502
18-Dec-23,0.65,0.66,0.64,0.66,2730448
15-Dec-23,0.65,0.68,0.64,0.65,4825584
14-Dec-23,0.65,0.66,0.64,0.65,1933965
13-Dec-23,0.64,0.65,0.63,0.65,1973533
12-Dec-23,0.66,0.68,0.62,0.64,7357887
11-Dec-23,0.67,0.68,0.66,0.67,1258338
08-Dec-23,0.67,0.68,0.66,0.67,1723571
07-Dec-23,0.66,0.68,0.66,0.67,1270335
06-Dec-23,0.70,0.71,0.66,0.66,3608655
05-Dec-23,0.66,0.70,0.66,0.69,5922223
04-Dec-23,0.66,0.67,0.65,0.66,1404755
01-Dec-23,0.66,0.67,0.65,0.66,2205051
30-Nov-23,0.66,0.68,0.65,0.65,1944270
29-Nov-23,0.68,0.69,0.66,0.66,2248023
28-Nov-23,0.64,0.72,0.64,0.67,7423163
27-Nov-23,0.65,0.66,0.64,0.64,1324949
24-Nov-23,0.66,0.67,0.65,0.65,1858358
23-Nov-23,0.69,0.70,0.65,0.65,6008260
22-Nov-23,0.70,0.70,0.68,0.68,2173463
21-Nov-23,0.66,0.75,0.66,0.70,11103961
20-Nov-23,0.63,0.68,0.63,0.66,4876969
17-Nov-23,0.64,0.65,0.63,0.63,1566410
16-Nov-23,0.63,0.64,0.62,0.63,2271264
14-Nov-23,0.61,0.63,0.61,0.62,1685444
13-Nov-23,0.63,0.63,0.61,0.61,1952988
10-Nov-23,0.63,0.64,0.61,0.63,2183980
09-Nov-23,0.65,0.66,0.62,0.62,5350607
08-Nov-23,0.65,0.69,0.64,0.67,5938917
07-Nov-23,0.61,0.65,0.61,0.65,6315351
06-Nov-23,0.63,0.64,0.60,0.61,3823196
03-Nov-23,0.61,0.64,0.60,0.64,4950881
01-Nov-23,0.60,0.63,0.59,0.61,3662296
31-Oct-23,0.61,0.61,0.59,0.59,1525393
30-Oct-23,0.62,0.63,0.59,0.60,2705718
27-Oct-23,0.61,0.62,0.60,0.61,2179956
26-Oct-23,0.61,0.64,0.60,0.60,3276866
25-Oct-23,0.65,0.65,0.61,0.61,2012700
24-Oct-23,0.64,0.65,0.63,0.63,1259758
23-Oct-23,0.64,0.66,0.63,0.63,2864157
20-Oct-23,0.63,0.69,0.63,0.64,5589940
19-Oct-23,0.63,0.67,0.63,0.63,2894945
18-Oct-23,0.68,0.69,0.64,0.64,5221993
17-Oct-23,0.59,0.71,0.59,0.70,12152147
16-Oct-23,0.60,0.61,0.58,0.59,1833201
13-Oct-23,0.60,0.61,0.59,0.59,2155030
11-Oct-23,0.61,0.62,0.58,0.59,2855751
10-Oct-23,0.60,0.63,0.60,0.61,3107188
09-Oct-23,0.61,0.62,0.58,0.60,2637732

*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