Cotação atual, histórico e gráfico do papel: OIBR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 4,20% | 0,06 | 1,49 | 1,42 | 1,41 | 1,50 | 41M | 18.979 |
| 14/02/2019 | 2,14% | 0,03 | 1,43 | 1,40 | 1,37 | 1,44 | 59M | 16.314 |
| 13/02/2019 | 0,00% | 0,00 | 1,40 | 1,41 | 1,37 | 1,42 | 34M | 16.903 |
| 12/02/2019 | 0,72% | 0,01 | 1,40 | 1,40 | 1,37 | 1,42 | 44M | 11.532 |
| 11/02/2019 | -2,11% | -0,03 | 1,39 | 1,44 | 1,39 | 1,46 | 34M | 6.987 |
| 08/02/2019 | -2,74% | -0,04 | 1,42 | 1,45 | 1,40 | 1,45 | 22M | 6.946 |
| 07/02/2019 | -1,35% | -0,02 | 1,46 | 1,49 | 1,42 | 1,49 | 55M | 24.220 |
| 06/02/2019 | 3,50% | 0,05 | 1,48 | 1,48 | 1,46 | 1,53 | 182M | 16.103 |
| 05/02/2019 | 8,33% | 0,11 | 1,43 | 1,34 | 1,33 | 1,44 | 134M | 18.222 |
| 04/02/2019 | -1,49% | -0,02 | 1,32 | 1,36 | 1,30 | 1,39 | 55M | 8.862 |
| 01/02/2019 | 3,08% | 0,04 | 1,34 | 1,34 | 1,31 | 1,39 | 75M | 14.764 |
| 31/01/2019 | 4,00% | 0,05 | 1,30 | 1,25 | 1,24 | 1,30 | 39M | 4.417 |
| 30/01/2019 | 0,00% | 0,00 | 1,25 | 1,25 | 1,24 | 1,28 | 37M | 5.156 |
| 29/01/2019 | -0,79% | -0,01 | 1,25 | 1,27 | 1,25 | 1,28 | 22M | 3.982 |
| 28/01/2019 | -2,33% | -0,03 | 1,26 | 1,29 | 1,25 | 1,29 | 27M | 5.337 |
| 24/01/2019 | -0,77% | -0,01 | 1,29 | 1,31 | 1,27 | 1,31 | 38M | 9.368 |
| 23/01/2019 | 0,00% | 0,00 | 1,30 | 1,32 | 1,28 | 1,33 | 29M | 6.963 |
| 22/01/2019 | 0,00% | 0,00 | 1,30 | 1,30 | 1,29 | 1,35 | 21M | 9.321 |
| 21/01/2019 | -1,52% | -0,02 | 1,30 | 1,33 | 1,28 | 1,33 | 17M | 9.482 |
| 18/01/2019 | -1,49% | -0,02 | 1,32 | 1,33 | 1,30 | 1,37 | 56M | 24.519 |
| 17/01/2019 | 3,08% | 0,04 | 1,34 | 1,32 | 1,29 | 1,37 | 59M | 18.715 |
| 16/01/2019 | -5,80% | -0,08 | 1,30 | 1,39 | 1,28 | 1,39 | 89M | 13.454 |
| 15/01/2019 | 2,22% | 0,03 | 1,38 | 1,36 | 1,35 | 1,40 | 55M | 8.244 |
| 14/01/2019 | -5,59% | -0,08 | 1,35 | 1,43 | 1,32 | 1,43 | 70M | 8.264 |
| 11/01/2019 | 0,00% | 0,00 | 1,43 | 1,44 | 1,38 | 1,45 | 19M | 6.501 |
| 10/01/2019 | 2,14% | 0,03 | 1,43 | 1,39 | 1,35 | 1,44 | 45M | 8.683 |
| 09/01/2019 | 1,45% | 0,02 | 1,40 | 1,43 | 1,36 | 1,43 | 42M | 6.866 |
| 08/01/2019 | -2,82% | -0,04 | 1,38 | 1,42 | 1,32 | 1,43 | 32M | 16.276 |
| 07/01/2019 | 0,71% | 0,01 | 1,42 | 1,43 | 1,39 | 1,47 | 11M | 3.341 |
| 04/01/2019 | 0,00% | 0,00 | 1,41 | 1,46 | 1,37 | 1,49 | 30M | 6.979 |
| 03/01/2019 | 11,90% | 0,15 | 1,41 | 1,28 | 1,27 | 1,41 | 29M | 5.298 |
| 02/01/2019 | 0,80% | 0,01 | 1,26 | 1,25 | 1,24 | 1,28 | 15M | 3.010 |
| 28/12/2018 | -1,57% | -0,02 | 1,25 | 1,28 | 1,24 | 1,28 | 10M | 2.241 |
| 27/12/2018 | 1,60% | 0,02 | 1,27 | 1,25 | 1,25 | 1,29 | 13M | 2.232 |
| 26/12/2018 | 0,81% | 0,01 | 1,25 | 1,26 | 1,23 | 1,26 | 9M | 2.405 |
| 21/12/2018 | -4,62% | -0,06 | 1,24 | 1,31 | 1,23 | 1,39 | 42M | 17.378 |
| 20/12/2018 | 2,36% | 0,03 | 1,30 | 1,28 | 1,24 | 1,30 | 39M | 14.099 |
| 19/12/2018 | -0,78% | -0,01 | 1,27 | 1,28 | 1,27 | 1,33 | 28M | 18.278 |
| 18/12/2018 | 0,79% | 0,01 | 1,28 | 1,28 | 1,25 | 1,29 | 24M | 14.144 |
| 17/12/2018 | -1,55% | -0,02 | 1,27 | 1,29 | 1,26 | 1,31 | 26M | 8.572 |
| 14/12/2018 | -2,27% | -0,03 | 1,29 | 1,31 | 1,27 | 1,32 | 23M | 6.142 |
| 13/12/2018 | -0,75% | -0,01 | 1,32 | 1,33 | 1,30 | 1,35 | 10M | 4.336 |
| 12/12/2018 | 0,00% | 0,00 | 1,33 | 1,35 | 1,31 | 1,37 | 13M | 10.094 |
| 11/12/2018 | -1,48% | -0,02 | 1,33 | 1,37 | 1,32 | 1,42 | 35M | 12.700 |
| 10/12/2018 | -4,26% | -0,06 | 1,35 | 1,41 | 1,33 | 1,44 | 29M | 6.968 |
| 07/12/2018 | -1,40% | -0,02 | 1,41 | 1,43 | 1,36 | 1,48 | 69M | 16.790 |
| 06/12/2018 | 7,52% | 0,10 | 1,43 | 1,32 | 1,29 | 1,46 | 63M | 15.171 |
| 05/12/2018 | 0,00% | 0,00 | 1,33 | 1,34 | 1,29 | 1,37 | 25M | 7.592 |
| 04/12/2018 | -6,34% | -0,09 | 1,33 | 1,44 | 1,31 | 1,44 | 27M | 10.719 |
| 03/12/2018 | -1,39% | -0,02 | 1,42 | 1,46 | 1,41 | 1,48 | 15M | 5.261 |
| 30/11/2018 | -3,36% | -0,05 | 1,44 | 1,50 | 1,44 | 1,51 | 10M | 5.803 |
| 29/11/2018 | -1,97% | -0,03 | 1,49 | 1,52 | 1,49 | 1,57 | 14M | 6.936 |
| 28/11/2018 | 0,66% | 0,01 | 1,52 | 1,50 | 1,48 | 1,55 | 21M | 7.017 |
| 27/11/2018 | -0,66% | -0,01 | 1,51 | 1,52 | 1,41 | 1,53 | 28M | 7.815 |
| 26/11/2018 | -7,88% | -0,13 | 1,52 | 1,66 | 1,47 | 1,67 | 38M | 7.794 |
| 23/11/2018 | 3,12% | 0,05 | 1,65 | 1,62 | 1,57 | 1,69 | 24M | 8.453 |
| 22/11/2018 | -8,05% | -0,14 | 1,60 | 1,75 | 1,58 | 1,77 | 27M | 8.001 |
| 21/11/2018 | -21,97% | -0,49 | 1,74 | 1,68 | 1,65 | 1,87 | 58M | 14.850 |
| 19/11/2018 | 1,36% | 0,03 | 2,23 | 2,20 | 2,19 | 2,37 | 30M | 6.819 |
| 16/11/2018 | -2,65% | -0,06 | 2,20 | 2,23 | 2,13 | 2,33 | 30M | 7.723 |
| 14/11/2018 | -11,72% | -0,30 | 2,26 | 2,52 | 2,11 | 2,72 | 60M | 17.283 |
| 13/11/2018 | -7,58% | -0,21 | 2,56 | 2,77 | 2,54 | 2,78 | 21M | 6.372 |
| 12/11/2018 | -6,73% | -0,20 | 2,77 | 3,01 | 2,71 | 3,02 | 19M | 5.611 |
| 09/11/2018 | 1,02% | 0,03 | 2,97 | 2,90 | 2,83 | 3,01 | 25M | 8.102 |
| 08/11/2018 | -1,01% | -0,03 | 2,94 | 3,02 | 2,83 | 3,02 | 20M | 4.246 |
| 07/11/2018 | 1,02% | 0,03 | 2,97 | 2,99 | 2,90 | 3,16 | 27M | 6.682 |
| 06/11/2018 | 5,00% | 0,14 | 2,94 | 2,81 | 2,76 | 3,08 | 84M | 10.884 |
| 05/11/2018 | -2,10% | -0,06 | 2,80 | 2,87 | 2,75 | 2,89 | 13M | 6.549 |
| 01/11/2018 | 2,14% | 0,06 | 2,86 | 2,80 | 2,73 | 2,89 | 32M | 8.350 |
| 31/10/2018 | -1,06% | -0,03 | 2,80 | 2,83 | 2,67 | 3,05 | 58M | 16.942 |
| 30/10/2018 | 15,04% | 0,37 | 2,83 | 2,48 | 2,42 | 2,90 | 107M | 13.782 |
| 29/10/2018 | -5,38% | -0,14 | 2,46 | 2,68 | 2,40 | 2,72 | 11M | 3.222 |
| 26/10/2018 | 4,84% | 0,12 | 2,60 | 2,50 | 2,48 | 2,67 | 44M | 12.875 |
| 25/10/2018 | 0,40% | 0,01 | 2,48 | 2,51 | 2,45 | 2,51 | 17M | 4.718 |
| 24/10/2018 | -0,40% | -0,01 | 2,47 | 2,49 | 2,44 | 2,54 | 20M | 2.354 |
| 23/10/2018 | 0,00% | 0,00 | 2,48 | 2,48 | 2,42 | 2,49 | 5M | 1.668 |
| 22/10/2018 | -2,75% | -0,07 | 2,48 | 2,57 | 2,48 | 2,61 | 17M | 6.743 |
| 19/10/2018 | 3,66% | 0,09 | 2,55 | 2,48 | 2,45 | 2,55 | 8M | 3.666 |
| 18/10/2018 | -3,15% | -0,08 | 2,46 | 2,53 | 2,42 | 2,57 | 8M | 4.037 |
| 17/10/2018 | 6,28% | 0,15 | 2,54 | 2,40 | 2,37 | 2,63 | 17M | 8.452 |
| 16/10/2018 | -3,24% | -0,08 | 2,39 | 2,50 | 2,37 | 2,51 | 10M | 3.905 |
| 15/10/2018 | -3,89% | -0,10 | 2,47 | 2,61 | 2,43 | 2,62 | 12M | 6.782 |
| 11/10/2018 | -0,77% | -0,02 | 2,57 | 2,65 | 2,52 | 2,69 | 9M | 4.334 |
| 10/10/2018 | -3,36% | -0,09 | 2,59 | 2,70 | 2,54 | 2,70 | 19M | 13.681 |
| 09/10/2018 | -2,55% | -0,07 | 2,68 | 2,76 | 2,64 | 2,82 | 14M | 4.936 |
| 08/10/2018 | 1,10% | 0,03 | 2,75 | 2,84 | 2,71 | 2,91 | 16M | 6.081 |
| 05/10/2018 | -6,21% | -0,18 | 2,72 | 2,90 | 2,65 | 2,92 | 16M | 7.283 |
| 04/10/2018 | 21,85% | 0,52 | 2,90 | 2,38 | 2,33 | 2,90 | 18M | 5.067 |
| 03/10/2018 | 2,59% | 0,06 | 2,38 | 2,37 | 2,35 | 2,49 | 10M | 5.512 |
| 02/10/2018 | 3,11% | 0,07 | 2,32 | 2,28 | 2,28 | 2,35 | 10M | 5.027 |
| 01/10/2018 | 0,00% | 0,00 | 2,25 | 2,26 | 2,20 | 2,26 | 2M | 1.092 |
| 28/09/2018 | 2,74% | 0,06 | 2,25 | 2,15 | 2,15 | 2,26 | 2M | 908 |
| 27/09/2018 | 0,00% | 0,00 | 2,19 | 2,22 | 2,16 | 2,23 | 4M | 1.786 |
| 26/09/2018 | 3,30% | 0,07 | 2,19 | 2,13 | 2,13 | 2,20 | 8M | 1.195 |
| 25/09/2018 | -2,75% | -0,06 | 2,12 | 2,15 | 2,11 | 2,21 | 10M | 3.920 |
| 24/09/2018 | -5,22% | -0,12 | 2,18 | 2,35 | 2,18 | 2,38 | 10M | 4.839 |
| 21/09/2018 | 10,05% | 0,21 | 2,30 | 2,11 | 2,10 | 2,35 | 21M | 5.567 |
| 20/09/2018 | -1,42% | -0,03 | 2,09 | 2,14 | 2,09 | 2,18 | 6M | 3.308 |
| 19/09/2018 | 0,00% | 0,00 | 2,12 | 2,12 | 2,08 | 2,22 | 15M | 5.785 |
| 18/09/2018 | -4,50% | -0,10 | 2,12 | 2,23 | 2,12 | 2,24 | 13M | 5.859 |
| 17/09/2018 | -2,20% | -0,05 | 2,22 | 2,24 | 2,16 | 2,28 | 8M | 3.750 |
Date,Open,High,Low,Close,Volume
15-Feb-19,1.42,1.50,1.41,1.49,40665880
14-Feb-19,1.40,1.44,1.37,1.43,59075849
13-Feb-19,1.41,1.42,1.37,1.40,33772341
12-Feb-19,1.40,1.42,1.37,1.40,44489793
11-Feb-19,1.44,1.46,1.39,1.39,33889142
08-Feb-19,1.45,1.45,1.40,1.42,22378639
07-Feb-19,1.49,1.49,1.42,1.46,55255445
06-Feb-19,1.48,1.53,1.46,1.48,181917161
05-Feb-19,1.34,1.44,1.33,1.43,134007280
04-Feb-19,1.36,1.39,1.30,1.32,55130395
01-Feb-19,1.34,1.39,1.31,1.34,75335599
31-Jan-19,1.25,1.30,1.24,1.30,38758934
30-Jan-19,1.25,1.28,1.24,1.25,36774096
29-Jan-19,1.27,1.28,1.25,1.25,22401878
28-Jan-19,1.29,1.29,1.25,1.26,26563764
24-Jan-19,1.31,1.31,1.27,1.29,37521668
23-Jan-19,1.32,1.33,1.28,1.30,28767575
22-Jan-19,1.30,1.35,1.29,1.30,20899730
21-Jan-19,1.33,1.33,1.28,1.30,17046101
18-Jan-19,1.33,1.37,1.30,1.32,56434675
17-Jan-19,1.32,1.37,1.29,1.34,58937630
16-Jan-19,1.39,1.39,1.28,1.30,88877694
15-Jan-19,1.36,1.40,1.35,1.38,54914006
14-Jan-19,1.43,1.43,1.32,1.35,69588199
11-Jan-19,1.44,1.45,1.38,1.43,19352582
10-Jan-19,1.39,1.44,1.35,1.43,45476659
09-Jan-19,1.43,1.43,1.36,1.40,42116525
08-Jan-19,1.42,1.43,1.32,1.38,32126843
07-Jan-19,1.43,1.47,1.39,1.42,10600574
04-Jan-19,1.46,1.49,1.37,1.41,30359965
03-Jan-19,1.28,1.41,1.27,1.41,28543978
02-Jan-19,1.25,1.28,1.24,1.26,14859082
28-Dec-18,1.28,1.28,1.24,1.25,10485141
27-Dec-18,1.25,1.29,1.25,1.27,12578464
26-Dec-18,1.26,1.26,1.23,1.25,8551886
21-Dec-18,1.31,1.39,1.23,1.24,42195750
20-Dec-18,1.28,1.30,1.24,1.30,38711980
19-Dec-18,1.28,1.33,1.27,1.27,28036142
18-Dec-18,1.28,1.29,1.25,1.28,24228698
17-Dec-18,1.29,1.31,1.26,1.27,26435605
14-Dec-18,1.31,1.32,1.27,1.29,23488916
13-Dec-18,1.33,1.35,1.30,1.32,10061227
12-Dec-18,1.35,1.37,1.31,1.33,13063696
11-Dec-18,1.37,1.42,1.32,1.33,35061984
10-Dec-18,1.41,1.44,1.33,1.35,28799698
07-Dec-18,1.43,1.48,1.36,1.41,69352434
06-Dec-18,1.32,1.46,1.29,1.43,62689801
05-Dec-18,1.34,1.37,1.29,1.33,24813525
04-Dec-18,1.44,1.44,1.31,1.33,26584291
03-Dec-18,1.46,1.48,1.41,1.42,14873897
30-Nov-18,1.50,1.51,1.44,1.44,10146812
29-Nov-18,1.52,1.57,1.49,1.49,13861316
28-Nov-18,1.50,1.55,1.48,1.52,21319500
27-Nov-18,1.52,1.53,1.41,1.51,28411763
26-Nov-18,1.66,1.67,1.47,1.52,37977316
23-Nov-18,1.62,1.69,1.57,1.65,24444499
22-Nov-18,1.75,1.77,1.58,1.60,27489892
21-Nov-18,1.68,1.87,1.65,1.74,58124832
19-Nov-18,2.20,2.37,2.19,2.23,30245549
16-Nov-18,2.23,2.33,2.13,2.20,30221856
14-Nov-18,2.52,2.72,2.11,2.26,59690068
13-Nov-18,2.77,2.78,2.54,2.56,20845574
12-Nov-18,3.01,3.02,2.71,2.77,18704657
09-Nov-18,2.90,3.01,2.83,2.97,25143574
08-Nov-18,3.02,3.02,2.83,2.94,19959013
07-Nov-18,2.99,3.16,2.90,2.97,26753800
06-Nov-18,2.81,3.08,2.76,2.94,84262551
05-Nov-18,2.87,2.89,2.75,2.80,13463715
01-Nov-18,2.80,2.89,2.73,2.86,32246078
31-Oct-18,2.83,3.05,2.67,2.80,57577287
30-Oct-18,2.48,2.90,2.42,2.83,107247914
29-Oct-18,2.68,2.72,2.40,2.46,11435645
26-Oct-18,2.50,2.67,2.48,2.60,43557283
25-Oct-18,2.51,2.51,2.45,2.48,17364648
24-Oct-18,2.49,2.54,2.44,2.47,19525072
23-Oct-18,2.48,2.49,2.42,2.48,5056425
22-Oct-18,2.57,2.61,2.48,2.48,17184580
19-Oct-18,2.48,2.55,2.45,2.55,7908647
18-Oct-18,2.53,2.57,2.42,2.46,8311010
17-Oct-18,2.40,2.63,2.37,2.54,17351465
16-Oct-18,2.50,2.51,2.37,2.39,9744396
15-Oct-18,2.61,2.62,2.43,2.47,11558390
11-Oct-18,2.65,2.69,2.52,2.57,8991844
10-Oct-18,2.70,2.70,2.54,2.59,19328153
09-Oct-18,2.76,2.82,2.64,2.68,13712304
08-Oct-18,2.84,2.91,2.71,2.75,15569675
05-Oct-18,2.90,2.92,2.65,2.72,15905683
04-Oct-18,2.38,2.90,2.33,2.90,17678613
03-Oct-18,2.37,2.49,2.35,2.38,10141232
02-Oct-18,2.28,2.35,2.28,2.32,9529675
01-Oct-18,2.26,2.26,2.20,2.25,2083369
28-Sep-18,2.15,2.26,2.15,2.25,2407428
27-Sep-18,2.22,2.23,2.16,2.19,3666101
26-Sep-18,2.13,2.20,2.13,2.19,7500741
25-Sep-18,2.15,2.21,2.11,2.12,10362810
24-Sep-18,2.35,2.38,2.18,2.18,10489927
21-Sep-18,2.11,2.35,2.10,2.30,20510872
20-Sep-18,2.14,2.18,2.09,2.09,6166230
19-Sep-18,2.12,2.22,2.08,2.12,14864720
18-Sep-18,2.23,2.24,2.12,2.12,13318534
17-Sep-18,2.24,2.28,2.16,2.22,8469310
14-Sep-18,2.36,2.40,2.23,2.27,8469310
13-Sep-18,2.39,2.42,2.32,2.36,8469310
12-Sep-18,2.38,2.40,2.27,2.37,8469310
11-Sep-18,2.40,2.47,2.35,2.35,8469310
10-Sep-18,2.55,2.59,2.44,2.46,8469310
06-Sep-18,2.62,2.67,2.56,2.56,8469310
05-Sep-18,2.65,2.67,2.56,2.59,8469310
04-Sep-18,2.75,2.77,2.62,2.62,8469310
03-Sep-18,2.78,2.79,2.73,2.74,8469310
31-Aug-18,2.83,2.87,2.77,2.77,8469310
30-Aug-18,2.94,2.94,2.81,2.81,8469310
29-Aug-18,2.94,2.98,2.91,2.92,8469310
28-Aug-18,2.96,2.96,2.88,2.92,8469310
27-Aug-18,2.96,3.00,2.92,2.93,8469310
24-Aug-18,2.95,2.99,2.91,2.94,8469310
23-Aug-18,3.00,3.01,2.91,2.93,8469310
22-Aug-18,3.03,3.09,2.96,3.00,8469310
21-Aug-18,3.15,3.15,3.04,3.06,8469310
20-Aug-18,3.08,3.18,3.02,3.14,8469310
17-Aug-18,3.12,3.14,3.03,3.07,8469310
16-Aug-18,3.15,3.17,3.05,3.10,8469310
15-Aug-18,3.08,3.19,3.04,3.19,8469310
14-Aug-18,3.05,3.20,3.03,3.09,8469310
13-Aug-18,2.98,3.07,2.96,2.99,8469310
10-Aug-18,3.04,3.07,2.94,3.01,8469310
09-Aug-18,3.08,3.15,2.99,3.07,8469310
08-Aug-18,3.08,3.14,2.99,3.05,8469310
07-Aug-18,3.14,3.17,3.04,3.05,8469310
06-Aug-18,3.27,3.27,3.09,3.11,8469310
03-Aug-18,3.45,3.47,3.23,3.26,8469310
02-Aug-18,3.29,3.56,3.23,3.43,8469310
01-Aug-18,2.91,3.29,2.89,3.27,8469310
31-Jul-18,3.39,3.40,2.86,2.96,8469310
*exoneração de responsabilidade