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
04/07/2022	-1,79%	-0,01	0,55	0,56	0,55	0,57	18M	5.620
01/07/2022	0,00%	0,00	0,56	0,56	0,55	0,57	29M	8.493
30/06/2022	1,82%	0,01	0,56	0,55	0,54	0,59	51M	14.179
29/06/2022	1,85%	0,01	0,55	0,58	0,55	0,59	59M	16.786
28/06/2022	-1,82%	-0,01	0,54	0,56	0,53	0,57	27M	8.964
27/06/2022	3,77%	0,02	0,55	0,55	0,52	0,58	63M	18.407
24/06/2022	6,00%	0,03	0,53	0,51	0,49	0,53	37M	9.219
23/06/2022	0,00%	0,00	0,50	0,50	0,48	0,51	22M	11.574
22/06/2022	2,04%	0,01	0,50	0,48	0,47	0,50	22M	5.817
21/06/2022	-2,00%	-0,01	0,49	0,50	0,48	0,51	24M	6.062
20/06/2022	2,04%	0,01	0,50	0,49	0,47	0,51	24M	7.334

17/06/2022	-3,92%	-0,02	0,49	0,50	0,48	0,51	43M	19.964
15/06/2022	4,08%	0,02	0,51	0,50	0,49	0,53	57M	20.165
14/06/2022	-3,92%	-0,02	0,49	0,51	0,49	0,52	31M	21.840
13/06/2022	-7,27%	-0,04	0,51	0,54	0,49	0,54	57M	19.157
10/06/2022	-8,33%	-0,05	0,55	0,56	0,54	0,58	57M	20.399
09/06/2022	-1,64%	-0,01	0,60	0,60	0,59	0,61	27M	10.943
08/06/2022	-1,61%	-0,01	0,61	0,61	0,60	0,62	26M	12.266
07/06/2022	-4,62%	-0,03	0,62	0,64	0,62	0,65	30M	9.504
06/06/2022	0,00%	0,00	0,65	0,65	0,64	0,66	28M	8.996
03/06/2022	-2,99%	-0,02	0,65	0,67	0,64	0,68	47M	10.793
02/06/2022	3,08%	0,02	0,67	0,66	0,65	0,68	58M	25.807
01/06/2022	-10,96%	-0,08	0,65	0,73	0,64	0,75	225M	34.800
31/05/2022	1,39%	0,01	0,73	0,72	0,71	0,74	50M	11.077
30/05/2022	-5,26%	-0,04	0,72	0,76	0,72	0,76	32M	4.388
27/05/2022	8,57%	0,06	0,76	0,70	0,70	0,76	67M	11.083
26/05/2022	1,45%	0,01	0,70	0,70	0,69	0,71	37M	13.068
25/05/2022	2,99%	0,02	0,69	0,67	0,67	0,71	54M	14.820
24/05/2022	0,00%	0,00	0,67	0,66	0,66	0,68	27M	8.050
23/05/2022	0,00%	0,00	0,67	0,68	0,66	0,69	30M	8.485
20/05/2022	1,52%	0,01	0,67	0,68	0,66	0,69	34M	9.094
19/05/2022	0,00%	0,00	0,66	0,65	0,65	0,68	29M	12.845
18/05/2022	-2,94%	-0,02	0,66	0,68	0,65	0,69	37M	11.458
17/05/2022	-1,45%	-0,01	0,68	0,71	0,68	0,71	34M	17.174
16/05/2022	0,00%	0,00	0,69	0,69	0,67	0,71	41M	15.368
13/05/2022	-1,43%	-0,01	0,69	0,71	0,67	0,72	48M	16.026
12/05/2022	0,00%	0,00	0,70	0,69	0,69	0,72	29M	10.304
11/05/2022	-2,78%	-0,02	0,70	0,71	0,70	0,73	26M	8.585
10/05/2022	4,35%	0,03	0,72	0,71	0,68	0,72	36M	8.874
09/05/2022	-8,00%	-0,06	0,69	0,74	0,69	0,76	77M	16.273
06/05/2022	-1,32%	-0,01	0,75	0,77	0,74	0,78	56M	14.167
05/05/2022	0,00%	0,00	0,76	0,74	0,74	0,78	56M	9.637
04/05/2022	0,00%	0,00	0,76	0,76	0,71	0,78	92M	18.634
03/05/2022	0,00%	0,00	0,76	0,76	0,75	0,78	42M	21.491
02/05/2022	-2,56%	-0,02	0,76	0,79	0,75	0,80	53M	10.953
29/04/2022	-2,50%	-0,02	0,78	0,81	0,75	0,83	67M	11.045
28/04/2022	0,00%	0,00	0,80	0,80	0,79	0,82	28M	10.179
27/04/2022	1,27%	0,01	0,80	0,81	0,79	0,82	41M	14.519
26/04/2022	-4,82%	-0,04	0,79	0,83	0,79	0,84	85M	70.610
25/04/2022	-2,35%	-0,02	0,83	0,83	0,82	0,87	37M	10.966
22/04/2022	-4,49%	-0,04	0,85	0,89	0,83	0,90	59M	16.705
20/04/2022	-1,11%	-0,01	0,89	0,91	0,88	0,93	77M	18.617
19/04/2022	7,14%	0,06	0,90	0,84	0,83	0,90	91M	10.979
18/04/2022	-1,18%	-0,01	0,84	0,83	0,82	0,85	39M	6.006
14/04/2022	7,59%	0,06	0,85	0,81	0,80	0,85	94M	13.196
13/04/2022	0,00%	0,00	0,79	0,80	0,78	0,81	43M	7.348
12/04/2022	0,00%	0,00	0,79	0,80	0,78	0,81	28M	5.531
11/04/2022	-1,25%	-0,01	0,79	0,80	0,79	0,81	35M	9.190
08/04/2022	-2,44%	-0,02	0,80	0,82	0,79	0,83	53M	9.325
07/04/2022	-1,20%	-0,01	0,82	0,83	0,81	0,85	52M	5.227
06/04/2022	-2,35%	-0,02	0,83	0,85	0,82	0,87	98M	11.080
05/04/2022	-2,30%	-0,02	0,85	0,88	0,85	0,95	180M	18.008
04/04/2022	4,82%	0,04	0,87	0,82	0,81	0,87	93M	15.810
01/04/2022	1,22%	0,01	0,83	0,83	0,81	0,84	43M	12.708
31/03/2022	-1,20%	-0,01	0,82	0,83	0,81	0,84	27M	4.990
30/03/2022	-3,49%	-0,03	0,83	0,86	0,83	0,87	47M	6.592
29/03/2022	1,18%	0,01	0,86	0,85	0,85	0,88	74M	7.826
28/03/2022	1,19%	0,01	0,85	0,82	0,82	0,85	48M	9.018
25/03/2022	1,20%	0,01	0,84	0,84	0,81	0,86	83M	7.038
24/03/2022	3,75%	0,03	0,83	0,80	0,79	0,86	74M	23.972
23/03/2022	-1,23%	-0,01	0,80	0,82	0,77	0,82	68M	12.789
22/03/2022	0,00%	0,00	0,81	0,82	0,81	0,84	31M	5.557
21/03/2022	-1,22%	-0,01	0,81	0,81	0,80	0,83	27M	4.852
18/03/2022	2,50%	0,02	0,82	0,80	0,80	0,83	38M	5.015
17/03/2022	0,00%	0,00	0,80	0,80	0,78	0,82	34M	6.274
16/03/2022	1,27%	0,01	0,80	0,80	0,78	0,80	27M	7.558
15/03/2022	3,95%	0,03	0,79	0,76	0,75	0,80	32M	6.842
14/03/2022	-3,80%	-0,03	0,76	0,79	0,76	0,79	35M	12.084
11/03/2022	-5,95%	-0,05	0,79	0,83	0,78	0,84	54M	9.446
10/03/2022	-1,18%	-0,01	0,84	0,84	0,80	0,85	39M	7.366
09/03/2022	3,66%	0,03	0,85	0,83	0,82	0,86	39M	11.500
08/03/2022	3,80%	0,03	0,82	0,80	0,79	0,83	42M	15.413
07/03/2022	-5,95%	-0,05	0,79	0,82	0,77	0,84	71M	12.022
04/03/2022	-5,62%	-0,05	0,84	0,88	0,84	0,88	31M	10.845
03/03/2022	7,23%	0,06	0,89	0,83	0,83	0,90	59M	10.582
02/03/2022	3,75%	0,03	0,83	0,81	0,80	0,85	34M	10.022
25/02/2022	-1,23%	-0,01	0,80	0,81	0,80	0,82	24M	7.819
24/02/2022	1,25%	0,01	0,81	0,75	0,74	0,82	74M	14.579
23/02/2022	-1,23%	-0,01	0,80	0,81	0,79	0,85	51M	10.149
22/02/2022	0,00%	0,00	0,81	0,81	0,80	0,83	37M	8.712
21/02/2022	-5,81%	-0,05	0,81	0,85	0,81	0,86	65M	9.980
18/02/2022	-4,44%	-0,04	0,86	0,91	0,84	0,91	78M	12.716
17/02/2022	-1,10%	-0,01	0,90	0,91	0,89	0,92	32M	7.255
16/02/2022	0,00%	0,00	0,91	0,92	0,90	0,93	33M	9.106
15/02/2022	1,11%	0,01	0,91	0,90	0,89	0,93	52M	10.685
14/02/2022	-1,10%	-0,01	0,90	0,90	0,88	0,94	62M	11.775
11/02/2022	-7,14%	-0,07	0,91	0,98	0,90	1,00	146M	16.895
10/02/2022	-2,97%	-0,03	0,98	1,04	0,98	1,06	101M	23.124
09/02/2022	-2,88%	-0,03	1,01	1,06	0,77	1,16	736M	59.687
08/02/2022	9,47%	0,09	1,04	0,93	0,93	1,05	167M	14.157
07/02/2022	-10,38%	-0,11	0,95	1,00	0,95	1,02	258M	28.143
04/02/2022	0,00%	0,00	1,06	1,06	1,02	1,07	84M	8.862
03/02/2022	1,92%	0,02	1,06	1,05	1,01	1,06	62M	11.830
02/02/2022	-1,89%	-0,02	1,04	1,07	1,01	1,07	72M	20.302
01/02/2022	-0,93%	-0,01	1,06	1,08	1,05	1,11	88M	14.965
31/01/2022	2,88%	0,03	1,07	1,07	1,04	1,12	239M	25.269
28/01/2022	2,97%	0,03	1,04	1,07	0,92	1,09	312M	28.597
27/01/2022	10,99%	0,10	1,01	0,93	0,93	1,03	207M	25.134
26/01/2022	2,25%	0,02	0,91	0,91	0,89	0,92	54M	14.784
25/01/2022	0,00%	0,00	0,89	0,87	0,87	0,92	114M	8.590
24/01/2022	3,49%	0,03	0,89	0,86	0,83	0,91	126M	10.157
21/01/2022	-5,49%	-0,05	0,86	0,89	0,86	0,94	120M	11.248
20/01/2022	5,81%	0,05	0,91	0,85	0,84	0,95	129M	13.689
19/01/2022	-1,15%	-0,01	0,86	0,87	0,81	0,88	76M	16.586
18/01/2022	12,99%	0,10	0,87	0,76	0,76	0,90	158M	17.541
17/01/2022	6,94%	0,05	0,77	0,72	0,71	0,79	88M	10.094
14/01/2022	4,35%	0,03	0,72	0,69	0,69	0,72	33M	6.091
13/01/2022	-1,43%	-0,01	0,69	0,69	0,69	0,71	31M	9.372
12/01/2022	0,00%	0,00	0,70	0,70	0,68	0,72	47M	7.132
11/01/2022	1,45%	0,01	0,70	0,69	0,68	0,71	26M	8.213
10/01/2022	-2,82%	-0,02	0,69	0,70	0,68	0,71	20M	5.841
07/01/2022	0,00%	0,00	0,71	0,70	0,69	0,74	47M	8.576
06/01/2022	0,00%	0,00	0,71	0,71	0,68	0,71	40M	11.294
05/01/2022	-1,39%	-0,01	0,71	0,72	0,70	0,74	54M	7.096
04/01/2022	-4,00%	-0,03	0,72	0,75	0,72	0,76	32M	8.641
03/01/2022	-1,32%	-0,01	0,75	0,76	0,74	0,79	36M	7.618
30/12/2021	0,00%	0,00	0,76	0,76	0,73	0,76	23M	6.542
29/12/2021	-5,00%	-0,04	0,76	0,79	0,75	0,80	33M	7.384
28/12/2021	11,11%	0,08	0,80	0,72	0,71	0,80	57M	9.242
27/12/2021	-2,70%	-0,02	0,72	0,74	0,71	0,75	30M	15.384
23/12/2021	-1,33%	-0,01	0,74	0,75	0,73	0,77	33M	8.582
22/12/2021	-6,25%	-0,05	0,75	0,80	0,75	0,80	63M	15.826
21/12/2021	0,00%	0,00	0,80	0,81	0,80	0,81	20M	6.619
20/12/2021	-	-	0,80	0,81	0,79	0,82	39M	11.798

Date,Open,High,Low,Close,Volume
04-Jul-22,0.56,0.57,0.55,0.55,17810857
01-Jul-22,0.56,0.57,0.55,0.56,28524288
30-Jun-22,0.55,0.59,0.54,0.56,51134237
29-Jun-22,0.58,0.59,0.55,0.55,59290879
28-Jun-22,0.56,0.57,0.53,0.54,27423442
27-Jun-22,0.55,0.58,0.52,0.55,63104275
24-Jun-22,0.51,0.53,0.49,0.53,36636358
23-Jun-22,0.50,0.51,0.48,0.50,22276669
22-Jun-22,0.48,0.50,0.47,0.50,21802062
21-Jun-22,0.50,0.51,0.48,0.49,24315747
20-Jun-22,0.49,0.51,0.47,0.50,24320478
17-Jun-22,0.50,0.51,0.48,0.49,43304237
15-Jun-22,0.50,0.53,0.49,0.51,57246551
14-Jun-22,0.51,0.52,0.49,0.49,31385031
13-Jun-22,0.54,0.54,0.49,0.51,57242309
10-Jun-22,0.56,0.58,0.54,0.55,57192629
09-Jun-22,0.60,0.61,0.59,0.60,26615748
08-Jun-22,0.61,0.62,0.60,0.61,26253959
07-Jun-22,0.64,0.65,0.62,0.62,30064674
06-Jun-22,0.65,0.66,0.64,0.65,27616214
03-Jun-22,0.67,0.68,0.64,0.65,47239883
02-Jun-22,0.66,0.68,0.65,0.67,57840174
01-Jun-22,0.73,0.75,0.64,0.65,224539557
31-May-22,0.72,0.74,0.71,0.73,50413509
30-May-22,0.76,0.76,0.72,0.72,31710746
27-May-22,0.70,0.76,0.70,0.76,67462255
26-May-22,0.70,0.71,0.69,0.70,36837961
25-May-22,0.67,0.71,0.67,0.69,54309255
24-May-22,0.66,0.68,0.66,0.67,26841243
23-May-22,0.68,0.69,0.66,0.67,30336660
20-May-22,0.68,0.69,0.66,0.67,34227048
19-May-22,0.65,0.68,0.65,0.66,28552460
18-May-22,0.68,0.69,0.65,0.66,37056460
17-May-22,0.71,0.71,0.68,0.68,34238718
16-May-22,0.69,0.71,0.67,0.69,41244261
13-May-22,0.71,0.72,0.67,0.69,48055406
12-May-22,0.69,0.72,0.69,0.70,29129416
11-May-22,0.71,0.73,0.70,0.70,26254278
10-May-22,0.71,0.72,0.68,0.72,35849475
09-May-22,0.74,0.76,0.69,0.69,76646226
06-May-22,0.77,0.78,0.74,0.75,55764930
05-May-22,0.74,0.78,0.74,0.76,56486885
04-May-22,0.76,0.78,0.71,0.76,92205180
03-May-22,0.76,0.78,0.75,0.76,41877668
02-May-22,0.79,0.80,0.75,0.76,53289630
29-Apr-22,0.81,0.83,0.75,0.78,66530468
28-Apr-22,0.80,0.82,0.79,0.80,27675766
27-Apr-22,0.81,0.82,0.79,0.80,40872561
26-Apr-22,0.83,0.84,0.79,0.79,84820604
25-Apr-22,0.83,0.87,0.82,0.83,37470213
22-Apr-22,0.89,0.90,0.83,0.85,58569031
20-Apr-22,0.91,0.93,0.88,0.89,76859092
19-Apr-22,0.84,0.90,0.83,0.90,90855565
18-Apr-22,0.83,0.85,0.82,0.84,39286342
14-Apr-22,0.81,0.85,0.80,0.85,93959968
13-Apr-22,0.80,0.81,0.78,0.79,42669638
12-Apr-22,0.80,0.81,0.78,0.79,27885187
11-Apr-22,0.80,0.81,0.79,0.79,35229346
08-Apr-22,0.82,0.83,0.79,0.80,53409840
07-Apr-22,0.83,0.85,0.81,0.82,51771035
06-Apr-22,0.85,0.87,0.82,0.83,98250167
05-Apr-22,0.88,0.95,0.85,0.85,180291772
04-Apr-22,0.82,0.87,0.81,0.87,93312171
01-Apr-22,0.83,0.84,0.81,0.83,43285380
31-Mar-22,0.83,0.84,0.81,0.82,26939593
30-Mar-22,0.86,0.87,0.83,0.83,46949227
29-Mar-22,0.85,0.88,0.85,0.86,74030788
28-Mar-22,0.82,0.85,0.82,0.85,48367147
25-Mar-22,0.84,0.86,0.81,0.84,83107344
24-Mar-22,0.80,0.86,0.79,0.83,73673378
23-Mar-22,0.82,0.82,0.77,0.80,68487343
22-Mar-22,0.82,0.84,0.81,0.81,31146002
21-Mar-22,0.81,0.83,0.80,0.81,26819094
18-Mar-22,0.80,0.83,0.80,0.82,38207653
17-Mar-22,0.80,0.82,0.78,0.80,33508957
16-Mar-22,0.80,0.80,0.78,0.80,27256581
15-Mar-22,0.76,0.80,0.75,0.79,32128972
14-Mar-22,0.79,0.79,0.76,0.76,35255264
11-Mar-22,0.83,0.84,0.78,0.79,53924626
10-Mar-22,0.84,0.85,0.80,0.84,39183518
09-Mar-22,0.83,0.86,0.82,0.85,39034362
08-Mar-22,0.80,0.83,0.79,0.82,41787559
07-Mar-22,0.82,0.84,0.77,0.79,71493188
04-Mar-22,0.88,0.88,0.84,0.84,30983551
03-Mar-22,0.83,0.90,0.83,0.89,59403306
02-Mar-22,0.81,0.85,0.80,0.83,33607926
25-Feb-22,0.81,0.82,0.80,0.80,24118690
24-Feb-22,0.75,0.82,0.74,0.81,73715528
23-Feb-22,0.81,0.85,0.79,0.80,50673346
22-Feb-22,0.81,0.83,0.80,0.81,36653583
21-Feb-22,0.85,0.86,0.81,0.81,65471648
18-Feb-22,0.91,0.91,0.84,0.86,77619244
17-Feb-22,0.91,0.92,0.89,0.90,32182671
16-Feb-22,0.92,0.93,0.90,0.91,32880975
15-Feb-22,0.90,0.93,0.89,0.91,52248519
14-Feb-22,0.90,0.94,0.88,0.90,62257271
11-Feb-22,0.98,1.00,0.90,0.91,145752086
10-Feb-22,1.04,1.06,0.98,0.98,100982183
09-Feb-22,1.06,1.16,0.77,1.01,735872260
08-Feb-22,0.93,1.05,0.93,1.04,166850540
07-Feb-22,1.00,1.02,0.95,0.95,257833351
04-Feb-22,1.06,1.07,1.02,1.06,83694547
03-Feb-22,1.05,1.06,1.01,1.06,62185520
02-Feb-22,1.07,1.07,1.01,1.04,72400455
01-Feb-22,1.08,1.11,1.05,1.06,87952022
31-Jan-22,1.07,1.12,1.04,1.07,239068757
28-Jan-22,1.07,1.09,0.92,1.04,311677859
27-Jan-22,0.93,1.03,0.93,1.01,206553405
26-Jan-22,0.91,0.92,0.89,0.91,53986776
25-Jan-22,0.87,0.92,0.87,0.89,113560782
24-Jan-22,0.86,0.91,0.83,0.89,126176221
21-Jan-22,0.89,0.94,0.86,0.86,120138597
20-Jan-22,0.85,0.95,0.84,0.91,129078155
19-Jan-22,0.87,0.88,0.81,0.86,75526823
18-Jan-22,0.76,0.90,0.76,0.87,157684862
17-Jan-22,0.72,0.79,0.71,0.77,87810015
14-Jan-22,0.69,0.72,0.69,0.72,32572132
13-Jan-22,0.69,0.71,0.69,0.69,30781925
12-Jan-22,0.70,0.72,0.68,0.70,46836903
11-Jan-22,0.69,0.71,0.68,0.70,25821961
10-Jan-22,0.70,0.71,0.68,0.69,19918595
07-Jan-22,0.70,0.74,0.69,0.71,46922112
06-Jan-22,0.71,0.71,0.68,0.71,40189016
05-Jan-22,0.72,0.74,0.70,0.71,53646107
04-Jan-22,0.75,0.76,0.72,0.72,31895654
03-Jan-22,0.76,0.79,0.74,0.75,36008758
30-Dec-21,0.76,0.76,0.73,0.76,23338464
29-Dec-21,0.79,0.80,0.75,0.76,32875017
28-Dec-21,0.72,0.80,0.71,0.80,57471064
27-Dec-21,0.74,0.75,0.71,0.72,29672631
23-Dec-21,0.75,0.77,0.73,0.74,33045333
22-Dec-21,0.80,0.80,0.75,0.75,63138798
21-Dec-21,0.81,0.81,0.80,0.80,20023445
20-Dec-21,0.81,0.82,0.79,0.80,39389051

*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