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
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	-1,23%	-0,01	0,80	0,81	0,79	0,82	39M	11.798
17/12/2021	0,00%	0,00	0,81	0,81	0,80	0,82	31M	16.379
16/12/2021	-3,57%	-0,03	0,81	0,84	0,81	0,85	35M	9.391
15/12/2021	0,00%	0,00	0,84	0,84	0,81	0,85	78M	9.509
14/12/2021	-2,33%	-0,02	0,84	0,87	0,83	0,88	69M	6.411
13/12/2021	0,00%	0,00	0,86	0,86	0,85	0,89	79M	6.257
10/12/2021	0,00%	0,00	0,86	0,87	0,85	0,88	61M	5.191
09/12/2021	-6,52%	-0,06	0,86	0,91	0,86	0,93	58M	7.979
08/12/2021	6,98%	0,06	0,92	0,85	0,84	0,93	78M	6.936
07/12/2021	2,38%	0,02	0,86	0,85	0,84	0,86	44M	4.870
06/12/2021	0,00%	0,00	0,84	0,84	0,83	0,85	28M	4.650
03/12/2021	-1,18%	-0,01	0,84	0,84	0,82	0,87	62M	6.534
02/12/2021	0,00%	0,00	0,85	0,86	0,81	0,88	106M	12.861
01/12/2021	-3,41%	-0,03	0,85	0,89	0,85	0,90	57M	14.015
30/11/2021	-1,12%	-0,01	0,88	0,87	0,85	0,89	43M	7.957
29/11/2021	1,14%	0,01	0,89	0,90	0,87	0,91	41M	8.158
26/11/2021	-2,22%	-0,02	0,88	0,88	0,85	0,89	63M	11.890
25/11/2021	-1,10%	-0,01	0,90	0,90	0,90	0,92	33M	5.565
24/11/2021	0,00%	0,00	0,91	0,89	0,89	0,92	40M	6.148
23/11/2021	2,25%	0,02	0,91	0,90	0,89	0,91	58M	7.075
22/11/2021	-3,26%	-0,03	0,89	0,92	0,88	0,93	53M	8.649
19/11/2021	4,55%	0,04	0,92	0,89	0,88	0,93	93M	8.533
18/11/2021	-4,35%	-0,04	0,88	0,92	0,88	0,93	66M	15.244
17/11/2021	0,00%	0,00	0,92	0,92	0,90	0,94	73M	8.439
16/11/2021	-4,17%	-0,04	0,92	0,96	0,91	0,96	72M	10.486
12/11/2021	0,00%	0,00	0,96	0,95	0,93	0,97	63M	10.748
11/11/2021	-5,88%	-0,06	0,96	0,95	0,94	0,98	110M	28.121
10/11/2021	-3,77%	-0,04	1,02	1,06	1,00	1,08	121M	12.981
09/11/2021	0,95%	0,01	1,06	1,06	1,04	1,08	54M	6.421
08/11/2021	1,94%	0,02	1,05	1,02	1,02	1,05	56M	8.953
05/11/2021	3,00%	0,03	1,03	1,02	1,00	1,04	72M	9.784
04/11/2021	-3,85%	-0,04	1,00	1,02	0,99	1,06	92M	10.320
03/11/2021	5,05%	0,05	1,04	1,08	1,03	1,12	247M	26.613
01/11/2021	11,24%	0,10	0,99	0,91	0,90	1,00	93M	16.768
29/10/2021	-1,11%	-0,01	0,89	0,91	0,88	0,92	79M	13.371
28/10/2021	-4,26%	-0,04	0,90	0,94	0,90	0,96	104M	18.632
27/10/2021	-3,09%	-0,03	0,94	0,97	0,93	0,99	67M	13.974
26/10/2021	-3,00%	-0,03	0,97	0,99	0,96	1,00	59M	15.234
25/10/2021	2,04%	0,02	1,00	1,00	0,99	1,02	52M	47.541
22/10/2021	-5,77%	-0,06	0,98	1,02	0,93	1,03	286M	26.962
21/10/2021	-3,70%	-0,04	1,04	1,06	1,01	1,08	104M	12.709
20/10/2021	-1,82%	-0,02	1,08	1,10	1,07	1,14	88M	10.441
19/10/2021	-1,79%	-0,02	1,10	1,13	1,08	1,14	149M	14.648
18/10/2021	12,00%	0,12	1,12	1,01	1,00	1,19	321M	29.365
15/10/2021	3,09%	0,03	1,00	0,97	0,96	1,00	62M	9.952
14/10/2021	0,00%	0,00	0,97	0,97	0,95	0,98	26M	8.680
13/10/2021	3,19%	0,03	0,97	0,94	0,94	0,97	81M	10.665
11/10/2021	1,08%	0,01	0,94	0,93	0,93	0,95	26M	9.989
08/10/2021	0,00%	0,00	0,93	0,93	0,92	0,96	71M	21.522
07/10/2021	-1,06%	-0,01	0,93	0,95	0,92	0,96	45M	10.047
06/10/2021	-4,08%	-0,04	0,94	0,96	0,93	0,97	111M	21.081
05/10/2021	0,00%	0,00	0,98	0,98	0,96	0,99	55M	9.104
04/10/2021	-2,00%	-0,02	0,98	1,00	0,96	1,01	66M	12.382
01/10/2021	0,00%	0,00	1,00	1,01	0,98	1,01	61M	9.338
30/09/2021	0,00%	0,00	1,00	1,01	0,98	1,02	49M	8.654
29/09/2021	2,04%	0,02	1,00	1,00	0,99	1,02	50M	6.684
28/09/2021	-3,92%	-0,04	0,98	1,02	0,97	1,05	115M	12.127
27/09/2021	0,99%	0,01	1,02	1,01	1,00	1,03	38M	7.473
24/09/2021	-1,94%	-0,02	1,01	1,01	0,99	1,03	48M	7.769
23/09/2021	6,19%	0,06	1,03	0,96	0,96	1,04	87M	11.520
22/09/2021	2,11%	0,02	0,97	0,96	0,95	0,98	39M	9.391
21/09/2021	-2,06%	-0,02	0,95	0,97	0,95	0,98	53M	10.881
20/09/2021	1,04%	0,01	0,97	0,95	0,93	1,01	95M	17.393
17/09/2021	-2,04%	-0,02	0,96	0,98	0,94	0,99	65M	16.789
16/09/2021	-2,97%	-0,03	0,98	1,00	0,98	1,01	42M	11.261
15/09/2021	0,00%	0,00	1,01	1,00	0,99	1,01	32M	5.975
14/09/2021	-0,98%	-0,01	1,01	1,02	1,00	1,04	48M	7.317
13/09/2021	4,08%	0,04	1,02	1,01	0,99	1,02	62M	8.229
10/09/2021	-4,85%	-0,05	0,98	1,04	0,98	1,05	72M	18.459
09/09/2021	5,10%	0,05	1,03	0,99	0,97	1,03	93M	13.025
08/09/2021	-3,92%	-0,04	0,98	1,01	0,97	1,05	93M	25.309
06/09/2021	0,99%	0,01	1,02	0,99	0,98	1,03	51M	10.322
03/09/2021	0,00%	0,00	1,01	1,01	1,00	1,02	48M	11.978
02/09/2021	-0,98%	-0,01	1,01	1,03	1,00	1,03	52M	15.619
01/09/2021	-8,11%	-0,09	1,02	1,09	1,01	1,09	223M	64.611
31/08/2021	-0,89%	-0,01	1,11	1,12	1,08	1,14	79M	12.948
30/08/2021	-2,61%	-0,03	1,12	1,15	1,12	1,16	46M	18.708
27/08/2021	2,68%	0,03	1,15	1,12	1,11	1,15	32M	9.753
26/08/2021	-3,45%	-0,04	1,12	1,16	1,10	1,18	80M	13.001
25/08/2021	0,00%	0,00	1,16	1,14	1,14	1,17	48M	10.535
24/08/2021	0,87%	0,01	1,16	1,17	1,11	1,20	168M	18.350
23/08/2021	10,58%	0,11	1,15	1,04	1,03	1,16	124M	27.362
20/08/2021	1,96%	0,02	1,04	1,00	1,00	1,04	46M	9.783
19/08/2021	0,99%	0,01	1,02	0,98	0,97	1,03	91M	15.655
18/08/2021	-0,98%	-0,01	1,01	1,02	1,00	1,05	101M	16.203
17/08/2021	0,99%	0,01	1,02	0,98	0,95	1,05	153M	29.140
16/08/2021	-6,48%	-0,07	1,01	1,06	0,99	1,07	143M	33.454
13/08/2021	-0,92%	-0,01	1,08	1,10	1,06	1,11	52M	20.471
12/08/2021	-1,80%	-0,02	1,09	1,15	1,08	1,17	97M	22.301
11/08/2021	-2,63%	-0,03	1,11	1,14	1,10	1,15	83M	19.876
10/08/2021	-1,72%	-0,02	1,14	1,16	1,14	1,17	29M	15.392
09/08/2021	1,75%	0,02	1,16	1,14	1,14	1,17	49M	13.892
06/08/2021	-0,87%	-0,01	1,14	1,16	1,13	1,16	73M	30.505
05/08/2021	-3,36%	-0,04	1,15	1,19	1,15	1,20	74M	20.341
04/08/2021	0,00%	0,00	1,19	1,17	1,16	1,23	103M	22.385
03/08/2021	0,00%	0,00	1,19	1,17	1,14	1,19	86M	28.696
02/08/2021	0,00%	0,00	1,19	1,21	1,17	1,21	73M	18.827
30/07/2021	-1,65%	-0,02	1,19	1,20	1,17	1,21	59M	13.858
29/07/2021	-0,82%	-0,01	1,21	1,22	1,20	1,23	46M	16.085
28/07/2021	0,83%	0,01	1,22	1,23	1,19	1,24	99M	18.325
27/07/2021	5,22%	0,06	1,21	1,13	1,13	1,24	201M	27.688
26/07/2021	-6,50%	-0,08	1,15	1,19	1,14	1,22	219M	34.945
23/07/2021	-3,15%	-0,04	1,23	1,29	1,22	1,29	160M	32.614
22/07/2021	-1,55%	-0,02	1,27	1,30	1,26	1,35	202M	25.906
21/07/2021	-5,15%	-0,07	1,29	1,36	1,23	1,40	464M	73.804
20/07/2021	-7,48%	-0,11	1,36	1,48	1,36	1,49	342M	40.508
19/07/2021	-	-	1,47	1,59	1,44	1,59	341M	32.505

Date,Open,High,Low,Close,Volume
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
17-Dec-21,0.81,0.82,0.80,0.81,30554392
16-Dec-21,0.84,0.85,0.81,0.81,35311408
15-Dec-21,0.84,0.85,0.81,0.84,78454268
14-Dec-21,0.87,0.88,0.83,0.84,68674608
13-Dec-21,0.86,0.89,0.85,0.86,79095863
10-Dec-21,0.87,0.88,0.85,0.86,60946583
09-Dec-21,0.91,0.93,0.86,0.86,57548082
08-Dec-21,0.85,0.93,0.84,0.92,77550201
07-Dec-21,0.85,0.86,0.84,0.86,43897002
06-Dec-21,0.84,0.85,0.83,0.84,27676005
03-Dec-21,0.84,0.87,0.82,0.84,61804640
02-Dec-21,0.86,0.88,0.81,0.85,106443736
01-Dec-21,0.89,0.90,0.85,0.85,56860808
30-Nov-21,0.87,0.89,0.85,0.88,42761015
29-Nov-21,0.90,0.91,0.87,0.89,41321888
26-Nov-21,0.88,0.89,0.85,0.88,62621025
25-Nov-21,0.90,0.92,0.90,0.90,32882520
24-Nov-21,0.89,0.92,0.89,0.91,39995705
23-Nov-21,0.90,0.91,0.89,0.91,57885903
22-Nov-21,0.92,0.93,0.88,0.89,52531876
19-Nov-21,0.89,0.93,0.88,0.92,93365642
18-Nov-21,0.92,0.93,0.88,0.88,65593705
17-Nov-21,0.92,0.94,0.90,0.92,73138743
16-Nov-21,0.96,0.96,0.91,0.92,72256835
12-Nov-21,0.95,0.97,0.93,0.96,62734941
11-Nov-21,0.95,0.98,0.94,0.96,109632766
10-Nov-21,1.06,1.08,1.00,1.02,121140855
09-Nov-21,1.06,1.08,1.04,1.06,53649969
08-Nov-21,1.02,1.05,1.02,1.05,56296917
05-Nov-21,1.02,1.04,1.00,1.03,72055797
04-Nov-21,1.02,1.06,0.99,1.00,91566173
03-Nov-21,1.08,1.12,1.03,1.04,247333961
01-Nov-21,0.91,1.00,0.90,0.99,92732546
29-Oct-21,0.91,0.92,0.88,0.89,79025386
28-Oct-21,0.94,0.96,0.90,0.90,104141710
27-Oct-21,0.97,0.99,0.93,0.94,66877260
26-Oct-21,0.99,1.00,0.96,0.97,59304783
25-Oct-21,1.00,1.02,0.99,1.00,52256922
22-Oct-21,1.02,1.03,0.93,0.98,285747064
21-Oct-21,1.06,1.08,1.01,1.04,104473670
20-Oct-21,1.10,1.14,1.07,1.08,88275279
19-Oct-21,1.13,1.14,1.08,1.10,149404950
18-Oct-21,1.01,1.19,1.00,1.12,321292088
15-Oct-21,0.97,1.00,0.96,1.00,61885579
14-Oct-21,0.97,0.98,0.95,0.97,25871950
13-Oct-21,0.94,0.97,0.94,0.97,80969439
11-Oct-21,0.93,0.95,0.93,0.94,25626378
08-Oct-21,0.93,0.96,0.92,0.93,71025565
07-Oct-21,0.95,0.96,0.92,0.93,45494721
06-Oct-21,0.96,0.97,0.93,0.94,110510508
05-Oct-21,0.98,0.99,0.96,0.98,54706162
04-Oct-21,1.00,1.01,0.96,0.98,65686751
01-Oct-21,1.01,1.01,0.98,1.00,60816037
30-Sep-21,1.01,1.02,0.98,1.00,48511621
29-Sep-21,1.00,1.02,0.99,1.00,49661330
28-Sep-21,1.02,1.05,0.97,0.98,115240678
27-Sep-21,1.01,1.03,1.00,1.02,37957813
24-Sep-21,1.01,1.03,0.99,1.01,47751874
23-Sep-21,0.96,1.04,0.96,1.03,87141435
22-Sep-21,0.96,0.98,0.95,0.97,39218246
21-Sep-21,0.97,0.98,0.95,0.95,53431253
20-Sep-21,0.95,1.01,0.93,0.97,94720842
17-Sep-21,0.98,0.99,0.94,0.96,64730873
16-Sep-21,1.00,1.01,0.98,0.98,41659534
15-Sep-21,1.00,1.01,0.99,1.01,31804888
14-Sep-21,1.02,1.04,1.00,1.01,48206059
13-Sep-21,1.01,1.02,0.99,1.02,61530796
10-Sep-21,1.04,1.05,0.98,0.98,72390276
09-Sep-21,0.99,1.03,0.97,1.03,92538923
08-Sep-21,1.01,1.05,0.97,0.98,93419469
06-Sep-21,0.99,1.03,0.98,1.02,51357410
03-Sep-21,1.01,1.02,1.00,1.01,48164020
02-Sep-21,1.03,1.03,1.00,1.01,51658456
01-Sep-21,1.09,1.09,1.01,1.02,223276095
31-Aug-21,1.12,1.14,1.08,1.11,78799340
30-Aug-21,1.15,1.16,1.12,1.12,46426358
27-Aug-21,1.12,1.15,1.11,1.15,31886805
26-Aug-21,1.16,1.18,1.10,1.12,79752418
25-Aug-21,1.14,1.17,1.14,1.16,48222956
24-Aug-21,1.17,1.20,1.11,1.16,168252568
23-Aug-21,1.04,1.16,1.03,1.15,123954183
20-Aug-21,1.00,1.04,1.00,1.04,46286164
19-Aug-21,0.98,1.03,0.97,1.02,91476479
18-Aug-21,1.02,1.05,1.00,1.01,101095076
17-Aug-21,0.98,1.05,0.95,1.02,153268988
16-Aug-21,1.06,1.07,0.99,1.01,143246775
13-Aug-21,1.10,1.11,1.06,1.08,51815717
12-Aug-21,1.15,1.17,1.08,1.09,96836949
11-Aug-21,1.14,1.15,1.10,1.11,83006114
10-Aug-21,1.16,1.17,1.14,1.14,29002286
09-Aug-21,1.14,1.17,1.14,1.16,48556353
06-Aug-21,1.16,1.16,1.13,1.14,73280049
05-Aug-21,1.19,1.20,1.15,1.15,73895350
04-Aug-21,1.17,1.23,1.16,1.19,102683527
03-Aug-21,1.17,1.19,1.14,1.19,85884212
02-Aug-21,1.21,1.21,1.17,1.19,72796538
30-Jul-21,1.20,1.21,1.17,1.19,58574370
29-Jul-21,1.22,1.23,1.20,1.21,45540141
28-Jul-21,1.23,1.24,1.19,1.22,99209686
27-Jul-21,1.13,1.24,1.13,1.21,201150152
26-Jul-21,1.19,1.22,1.14,1.15,219037705
23-Jul-21,1.29,1.29,1.22,1.23,160230780
22-Jul-21,1.30,1.35,1.26,1.27,201853130
21-Jul-21,1.36,1.40,1.23,1.29,464369021
20-Jul-21,1.48,1.49,1.36,1.36,342476775
19-Jul-21,1.59,1.59,1.44,1.47,341295085

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: OIBR3

cotações, gráficos e mais...