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
10/02/2026	0,00%	0,00	0,18	0,18	0,18	0,18	62K	127
09/02/2026	0,00%	0,00	0,18	0,18	0,18	0,18	112K	185
06/02/2026	0,00%	0,00	0,18	0,18	0,18	0,18	164K	200
05/02/2026	0,00%	0,00	0,18	0,18	0,18	0,18	81K	137
04/02/2026	0,00%	0,00	0,18	0,18	0,18	0,18	114K	171
03/02/2026	0,00%	0,00	0,18	0,18	0,18	0,18	100K	171
02/02/2026	0,00%	0,00	0,18	0,18	0,18	0,18	207K	193

30/01/2026	0,00%	0,00	0,18	0,18	0,18	0,18	161K	157
29/01/2026	0,00%	0,00	0,18	0,18	0,18	0,18	184K	195
28/01/2026	0,00%	0,00	0,18	0,18	0,18	0,18	199K	207
27/01/2026	0,00%	0,00	0,18	0,18	0,18	0,18	231K	243
26/01/2026	-5,26%	-0,01	0,18	0,18	0,18	0,18	204K	306
23/01/2026	11,76%	0,02	0,19	0,19	0,19	0,19	172K	165
22/01/2026	0,00%	0,00	0,17	0,17	0,17	0,17	347K	343
21/01/2026	6,25%	0,01	0,17	0,17	0,17	0,17	419K	274
20/01/2026	23,08%	0,03	0,16	0,16	0,16	0,16	196K	181
19/01/2026	18,18%	0,02	0,13	0,13	0,13	0,13	187K	220
16/01/2026	10,00%	0,01	0,11	0,11	0,11	0,11	192K	352
15/01/2026	-28,57%	-0,04	0,10	0,10	0,10	0,10	325K	438
14/01/2026	-12,50%	-0,02	0,14	0,14	0,14	0,14	371K	408
13/01/2026	-5,88%	-0,01	0,16	0,16	0,16	0,16	547K	429
12/01/2026	-10,53%	-0,02	0,17	0,17	0,17	0,17	814K	376
09/01/2026	5,56%	0,01	0,19	0,19	0,18	0,20	2M	873
08/01/2026	12,50%	0,02	0,18	0,17	0,16	0,20	3M	1.302
07/01/2026	-11,11%	-0,02	0,16	0,18	0,16	0,18	769K	383
06/01/2026	0,00%	0,00	0,18	0,18	0,17	0,20	2M	2.287
05/01/2026	5,88%	0,01	0,18	0,17	0,16	0,18	726K	396
02/01/2026	0,00%	0,00	0,17	0,16	0,16	0,17	197K	408
30/12/2025	0,00%	0,00	0,17	0,17	0,16	0,17	416K	353
29/12/2025	0,00%	0,00	0,17	0,17	0,16	0,17	253K	334
26/12/2025	0,00%	0,00	0,17	0,16	0,15	0,17	1M	699
23/12/2025	13,33%	0,02	0,17	0,15	0,15	0,18	1M	587
22/12/2025	-11,76%	-0,02	0,15	0,17	0,15	0,17	2M	807
19/12/2025	-5,56%	-0,01	0,17	0,18	0,17	0,18	418K	327
18/12/2025	0,00%	0,00	0,18	0,18	0,17	0,18	565K	372
17/12/2025	-5,26%	-0,01	0,18	0,18	0,17	0,19	2M	745
16/12/2025	0,00%	0,00	0,19	0,19	0,18	0,20	1M	563
15/12/2025	0,00%	0,00	0,19	0,20	0,19	0,20	797K	486
12/12/2025	-5,00%	-0,01	0,19	0,20	0,19	0,21	2M	640
11/12/2025	5,26%	0,01	0,20	0,19	0,19	0,20	955K	474
10/12/2025	0,00%	0,00	0,19	0,19	0,18	0,20	1M	608
09/12/2025	-5,00%	-0,01	0,19	0,20	0,19	0,20	678K	459
08/12/2025	-4,76%	-0,01	0,20	0,21	0,19	0,21	1M	672
05/12/2025	0,00%	0,00	0,21	0,22	0,20	0,22	1M	702
04/12/2025	5,00%	0,01	0,21	0,22	0,20	0,24	4M	1.338
03/12/2025	-4,76%	-0,01	0,20	0,21	0,19	0,22	1M	930
02/12/2025	5,00%	0,01	0,21	0,20	0,18	0,23	8M	2.959
01/12/2025	-25,93%	-0,07	0,20	0,30	0,17	0,32	20M	6.214
28/11/2025	42,11%	0,08	0,27	0,21	0,20	0,29	18M	6.134
27/11/2025	90,00%	0,09	0,19	0,11	0,11	0,21	14M	5.742
26/11/2025	100,00%	0,05	0,10	0,06	0,06	0,10	4M	2.802
25/11/2025	0,00%	0,00	0,05	0,05	0,04	0,06	904K	1.666
24/11/2025	-44,44%	-0,04	0,05	0,09	0,04	0,09	7M	4.411
21/11/2025	12,50%	0,01	0,09	0,08	0,08	0,09	532K	1.071
19/11/2025	-11,11%	-0,01	0,08	0,09	0,07	0,10	1M	2.272
18/11/2025	-10,00%	-0,01	0,09	0,12	0,09	0,13	3M	2.871
17/11/2025	-50,00%	-0,10	0,10	0,22	0,10	0,23	5M	4.752
14/11/2025	11,11%	0,02	0,20	0,12	0,11	0,22	6M	4.845
10/11/2025	-35,71%	-0,10	0,18	0,25	0,18	0,26	4M	1.950
07/11/2025	-3,45%	-0,01	0,28	0,29	0,27	0,30	907K	932
06/11/2025	-6,45%	-0,02	0,29	0,31	0,28	0,31	1M	718
05/11/2025	6,90%	0,02	0,31	0,30	0,29	0,31	855K	754
04/11/2025	0,00%	0,00	0,29	0,30	0,29	0,30	370K	576
03/11/2025	0,00%	0,00	0,29	0,29	0,28	0,30	458K	1.549
31/10/2025	-3,33%	-0,01	0,29	0,30	0,28	0,31	2M	1.910
30/10/2025	-3,23%	-0,01	0,30	0,32	0,29	0,32	1M	1.659
29/10/2025	-3,12%	-0,01	0,31	0,32	0,31	0,33	1M	1.462
28/10/2025	-5,88%	-0,02	0,32	0,33	0,32	0,34	663K	1.150
27/10/2025	-2,86%	-0,01	0,34	0,35	0,33	0,35	1M	1.499
24/10/2025	-5,41%	-0,02	0,35	0,36	0,34	0,38	2M	1.441
23/10/2025	0,00%	0,00	0,37	0,36	0,36	0,38	396K	655
22/10/2025	0,00%	0,00	0,37	0,37	0,36	0,37	333K	556
21/10/2025	-5,13%	-0,02	0,37	0,38	0,37	0,38	517K	637
20/10/2025	5,41%	0,02	0,39	0,38	0,37	0,39	516K	793
17/10/2025	-5,13%	-0,02	0,37	0,38	0,37	0,39	415K	308
16/10/2025	2,63%	0,01	0,39	0,39	0,38	0,40	412K	302
15/10/2025	-2,56%	-0,01	0,38	0,39	0,38	0,40	233K	274
14/10/2025	0,00%	0,00	0,39	0,38	0,38	0,40	405K	363
13/10/2025	-4,88%	-0,02	0,39	0,41	0,38	0,42	774K	758
10/10/2025	2,50%	0,01	0,41	0,41	0,39	0,42	1M	878
09/10/2025	5,26%	0,02	0,40	0,39	0,38	0,44	2M	1.270
08/10/2025	2,70%	0,01	0,38	0,37	0,37	0,39	648K	645
07/10/2025	0,00%	0,00	0,37	0,37	0,36	0,38	841K	1.104
06/10/2025	-5,13%	-0,02	0,37	0,38	0,36	0,39	2M	1.011
03/10/2025	-2,50%	-0,01	0,39	0,39	0,37	0,40	1M	1.055
02/10/2025	0,00%	0,00	0,40	0,40	0,34	0,40	4M	2.184
01/10/2025	-24,53%	-0,13	0,40	0,45	0,38	0,46	8M	3.848
30/09/2025	0,00%	0,00	0,53	0,53	0,52	0,54	417K	243
29/09/2025	0,00%	0,00	0,53	0,54	0,52	0,54	732K	497
26/09/2025	0,00%	0,00	0,53	0,53	0,52	0,54	977K	640
25/09/2025	-1,85%	-0,01	0,53	0,54	0,52	0,55	813K	347
24/09/2025	0,00%	0,00	0,54	0,55	0,53	0,55	781K	301
23/09/2025	-1,82%	-0,01	0,54	0,54	0,54	0,55	293K	229
22/09/2025	0,00%	0,00	0,55	0,54	0,53	0,55	848K	415
19/09/2025	1,85%	0,01	0,55	0,54	0,54	0,55	214K	204
18/09/2025	-1,82%	-0,01	0,54	0,54	0,54	0,56	1M	510
17/09/2025	0,00%	0,00	0,55	0,54	0,53	0,55	647K	364
16/09/2025	3,77%	0,02	0,55	0,53	0,53	0,55	930K	365
15/09/2025	-1,85%	-0,01	0,53	0,54	0,53	0,54	481K	275
12/09/2025	3,85%	0,02	0,54	0,53	0,52	0,56	2M	673
11/09/2025	0,00%	0,00	0,52	0,53	0,52	0,53	479K	257
10/09/2025	-3,70%	-0,02	0,52	0,53	0,52	0,54	591K	446
09/09/2025	1,89%	0,01	0,54	0,53	0,52	0,54	531K	514
08/09/2025	-1,85%	-0,01	0,53	0,54	0,52	0,56	2M	761
05/09/2025	-3,57%	-0,02	0,54	0,55	0,53	0,57	1M	589
04/09/2025	1,82%	0,01	0,56	0,55	0,54	0,56	734K	358
03/09/2025	1,85%	0,01	0,55	0,53	0,53	0,58	2M	895
02/09/2025	1,89%	0,01	0,54	0,53	0,51	0,54	2M	510
01/09/2025	0,00%	0,00	0,53	0,53	0,52	0,54	990K	605
29/08/2025	1,92%	0,01	0,53	0,54	0,52	0,54	1M	606
28/08/2025	-13,33%	-0,08	0,52	0,55	0,51	0,55	6M	2.082
27/08/2025	0,00%	0,00	0,60	0,61	0,58	0,62	2M	629
26/08/2025	-4,76%	-0,03	0,60	0,63	0,60	0,66	2M	878
25/08/2025	6,78%	0,04	0,63	0,60	0,59	0,64	3M	1.077
22/08/2025	1,72%	0,01	0,59	0,58	0,57	0,61	2M	713
21/08/2025	5,45%	0,03	0,58	0,55	0,55	0,58	828K	390
20/08/2025	0,00%	0,00	0,55	0,56	0,55	0,57	478K	341
19/08/2025	-1,79%	-0,01	0,55	0,55	0,55	0,58	1M	419
18/08/2025	0,00%	0,00	0,56	0,55	0,55	0,57	631K	537
15/08/2025	0,00%	0,00	0,56	0,56	0,53	0,57	1M	487
14/08/2025	0,00%	0,00	0,56	0,57	0,56	0,59	888K	399
13/08/2025	1,82%	0,01	0,56	0,55	0,55	0,59	1M	651
12/08/2025	1,85%	0,01	0,55	0,54	0,54	0,56	888K	422
11/08/2025	1,89%	0,01	0,54	0,53	0,53	0,56	998K	429
08/08/2025	-3,64%	-0,02	0,53	0,55	0,53	0,56	600K	343
07/08/2025	5,77%	0,03	0,55	0,53	0,52	0,57	1M	538
06/08/2025	0,00%	0,00	0,52	0,53	0,52	0,53	455K	411
05/08/2025	-1,89%	-0,01	0,52	0,53	0,52	0,54	662K	372
04/08/2025	3,92%	0,02	0,53	0,52	0,52	0,55	2M	604
01/08/2025	-1,92%	-0,01	0,51	0,53	0,51	0,54	1M	544
31/07/2025	0,00%	0,00	0,52	0,52	0,51	0,53	461K	370
30/07/2025	1,96%	0,01	0,52	0,51	0,50	0,53	699K	480
29/07/2025	4,08%	0,02	0,51	0,49	0,49	0,53	1M	897
28/07/2025	-	-	0,49	0,50	0,48	0,50	746K	431

Date,Open,High,Low,Close,Volume
10-Feb-26,0.18,0.18,0.18,0.18,61668
09-Feb-26,0.18,0.18,0.18,0.18,112482
06-Feb-26,0.18,0.18,0.18,0.18,163548
05-Feb-26,0.18,0.18,0.18,0.18,80730
04-Feb-26,0.18,0.18,0.18,0.18,114408
03-Feb-26,0.18,0.18,0.18,0.18,100386
02-Feb-26,0.18,0.18,0.18,0.18,206514
30-Jan-26,0.18,0.18,0.18,0.18,160722
29-Jan-26,0.18,0.18,0.18,0.18,184104
28-Jan-26,0.18,0.18,0.18,0.18,199350
27-Jan-26,0.18,0.18,0.18,0.18,230616
26-Jan-26,0.18,0.18,0.18,0.18,204192
23-Jan-26,0.19,0.19,0.19,0.19,171912
22-Jan-26,0.17,0.17,0.17,0.17,346579
21-Jan-26,0.17,0.17,0.17,0.17,419492
20-Jan-26,0.16,0.16,0.16,0.16,195664
19-Jan-26,0.13,0.13,0.13,0.13,187148
16-Jan-26,0.11,0.11,0.11,0.11,192258
15-Jan-26,0.10,0.10,0.10,0.10,325090
14-Jan-26,0.14,0.14,0.14,0.14,371140
13-Jan-26,0.16,0.16,0.16,0.16,546912
12-Jan-26,0.17,0.17,0.17,0.17,814419
09-Jan-26,0.19,0.20,0.18,0.19,2040639
08-Jan-26,0.17,0.20,0.16,0.18,3344924
07-Jan-26,0.18,0.18,0.16,0.16,769473
06-Jan-26,0.18,0.20,0.17,0.18,1608029
05-Jan-26,0.17,0.18,0.16,0.18,725939
02-Jan-26,0.16,0.17,0.16,0.17,196563
30-Dec-25,0.17,0.17,0.16,0.17,416195
29-Dec-25,0.17,0.17,0.16,0.17,252751
26-Dec-25,0.16,0.17,0.15,0.17,1056207
23-Dec-25,0.15,0.18,0.15,0.17,1190398
22-Dec-25,0.17,0.17,0.15,0.15,1610634
19-Dec-25,0.18,0.18,0.17,0.17,418123
18-Dec-25,0.18,0.18,0.17,0.18,564715
17-Dec-25,0.18,0.19,0.17,0.18,1781047
16-Dec-25,0.19,0.20,0.18,0.19,1159912
15-Dec-25,0.20,0.20,0.19,0.19,797297
12-Dec-25,0.20,0.21,0.19,0.19,1944255
11-Dec-25,0.19,0.20,0.19,0.20,955457
10-Dec-25,0.19,0.20,0.18,0.19,1265816
09-Dec-25,0.20,0.20,0.19,0.19,677622
08-Dec-25,0.21,0.21,0.19,0.20,1464200
05-Dec-25,0.22,0.22,0.20,0.21,1087451
04-Dec-25,0.22,0.24,0.20,0.21,4215334
03-Dec-25,0.21,0.22,0.19,0.20,1335803
02-Dec-25,0.20,0.23,0.18,0.21,7579578
01-Dec-25,0.30,0.32,0.17,0.20,19559436
28-Nov-25,0.21,0.29,0.20,0.27,18247015
27-Nov-25,0.11,0.21,0.11,0.19,13713740
26-Nov-25,0.06,0.10,0.06,0.10,3823032
25-Nov-25,0.05,0.06,0.04,0.05,904214
24-Nov-25,0.09,0.09,0.04,0.05,6909712
21-Nov-25,0.08,0.09,0.08,0.09,531896
19-Nov-25,0.09,0.10,0.07,0.08,1376488
18-Nov-25,0.12,0.13,0.09,0.09,3169099
17-Nov-25,0.22,0.23,0.10,0.10,5322126
14-Nov-25,0.12,0.22,0.11,0.20,6324155
10-Nov-25,0.25,0.26,0.18,0.18,3718365
07-Nov-25,0.29,0.30,0.27,0.28,906740
06-Nov-25,0.31,0.31,0.28,0.29,1043940
05-Nov-25,0.30,0.31,0.29,0.31,855312
04-Nov-25,0.30,0.30,0.29,0.29,370385
03-Nov-25,0.29,0.30,0.28,0.29,457955
31-Oct-25,0.30,0.31,0.28,0.29,1616613
30-Oct-25,0.32,0.32,0.29,0.30,1414082
29-Oct-25,0.32,0.33,0.31,0.31,1287806
28-Oct-25,0.33,0.34,0.32,0.32,662989
27-Oct-25,0.35,0.35,0.33,0.34,1286579
24-Oct-25,0.36,0.38,0.34,0.35,1747260
23-Oct-25,0.36,0.38,0.36,0.37,396383
22-Oct-25,0.37,0.37,0.36,0.37,333089
21-Oct-25,0.38,0.38,0.37,0.37,516939
20-Oct-25,0.38,0.39,0.37,0.39,515874
17-Oct-25,0.38,0.39,0.37,0.37,415302
16-Oct-25,0.39,0.40,0.38,0.39,412168
15-Oct-25,0.39,0.40,0.38,0.38,233133
14-Oct-25,0.38,0.40,0.38,0.39,405107
13-Oct-25,0.41,0.42,0.38,0.39,774375
10-Oct-25,0.41,0.42,0.39,0.41,1011092
09-Oct-25,0.39,0.44,0.38,0.40,2226468
08-Oct-25,0.37,0.39,0.37,0.38,648013
07-Oct-25,0.37,0.38,0.36,0.37,841309
06-Oct-25,0.38,0.39,0.36,0.37,1954584
03-Oct-25,0.39,0.40,0.37,0.39,1441391
02-Oct-25,0.40,0.40,0.34,0.40,3586904
01-Oct-25,0.45,0.46,0.38,0.40,8475707
30-Sep-25,0.53,0.54,0.52,0.53,416974
29-Sep-25,0.54,0.54,0.52,0.53,731592
26-Sep-25,0.53,0.54,0.52,0.53,976717
25-Sep-25,0.54,0.55,0.52,0.53,813020
24-Sep-25,0.55,0.55,0.53,0.54,781328
23-Sep-25,0.54,0.55,0.54,0.54,292961
22-Sep-25,0.54,0.55,0.53,0.55,847793
19-Sep-25,0.54,0.55,0.54,0.55,213596
18-Sep-25,0.54,0.56,0.54,0.54,1158612
17-Sep-25,0.54,0.55,0.53,0.55,646770
16-Sep-25,0.53,0.55,0.53,0.55,929574
15-Sep-25,0.54,0.54,0.53,0.53,480526
12-Sep-25,0.53,0.56,0.52,0.54,1928196
11-Sep-25,0.53,0.53,0.52,0.52,478952
10-Sep-25,0.53,0.54,0.52,0.52,590647
09-Sep-25,0.53,0.54,0.52,0.54,531234
08-Sep-25,0.54,0.56,0.52,0.53,1727763
05-Sep-25,0.55,0.57,0.53,0.54,1465021
04-Sep-25,0.55,0.56,0.54,0.56,734297
03-Sep-25,0.53,0.58,0.53,0.55,2159452
02-Sep-25,0.53,0.54,0.51,0.54,1561819
01-Sep-25,0.53,0.54,0.52,0.53,989895
29-Aug-25,0.54,0.54,0.52,0.53,1172391
28-Aug-25,0.55,0.55,0.51,0.52,6115187
27-Aug-25,0.61,0.62,0.58,0.60,1781194
26-Aug-25,0.63,0.66,0.60,0.60,2485279
25-Aug-25,0.60,0.64,0.59,0.63,3189209
22-Aug-25,0.58,0.61,0.57,0.59,1549409
21-Aug-25,0.55,0.58,0.55,0.58,828398
20-Aug-25,0.56,0.57,0.55,0.55,477672
19-Aug-25,0.55,0.58,0.55,0.55,1072875
18-Aug-25,0.55,0.57,0.55,0.56,631160
15-Aug-25,0.56,0.57,0.53,0.56,1391228
14-Aug-25,0.57,0.59,0.56,0.56,888420
13-Aug-25,0.55,0.59,0.55,0.56,1436247
12-Aug-25,0.54,0.56,0.54,0.55,887819
11-Aug-25,0.53,0.56,0.53,0.54,997959
08-Aug-25,0.55,0.56,0.53,0.53,600416
07-Aug-25,0.53,0.57,0.52,0.55,1402090
06-Aug-25,0.53,0.53,0.52,0.52,454696
05-Aug-25,0.53,0.54,0.52,0.52,661736
04-Aug-25,0.52,0.55,0.52,0.53,1503652
01-Aug-25,0.53,0.54,0.51,0.51,1023016
31-Jul-25,0.52,0.53,0.51,0.52,461488
30-Jul-25,0.51,0.53,0.50,0.52,699495
29-Jul-25,0.49,0.53,0.49,0.51,1499526
28-Jul-25,0.50,0.50,0.48,0.49,746177

*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