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
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	-1,64%	-0,01	0,60	0,61	0,58	0,62	3M	1.588
06/10/2023	-8,96%	-0,06	0,61	0,68	0,60	0,69	7M	2.779
05/10/2023	15,52%	0,09	0,67	0,63	0,62	0,69	18M	4.778
04/10/2023	1,75%	0,01	0,58	0,58	0,57	0,59	2M	1.408
03/10/2023	-6,56%	-0,04	0,57	0,60	0,57	0,61	4M	3.715
02/10/2023	0,00%	0,00	0,61	0,61	0,61	0,62	915K	1.344
29/09/2023	1,67%	0,01	0,61	0,61	0,60	0,63	3M	1.183
28/09/2023	3,45%	0,02	0,60	0,58	0,58	0,62	4M	1.480
27/09/2023	-6,45%	-0,04	0,58	0,63	0,57	0,64	5M	1.878
26/09/2023	-6,06%	-0,04	0,62	0,66	0,62	0,66	4M	3.785
25/09/2023	0,00%	0,00	0,66	0,66	0,66	0,67	2M	928
22/09/2023	-2,94%	-0,02	0,66	0,68	0,66	0,70	3M	1.394
21/09/2023	-1,45%	-0,01	0,68	0,69	0,67	0,70	4M	2.011
20/09/2023	1,47%	0,01	0,69	0,68	0,67	0,70	3M	2.197
19/09/2023	3,03%	0,02	0,68	0,66	0,66	0,69	3M	1.294
18/09/2023	0,00%	0,00	0,66	0,66	0,65	0,68	3M	1.163
15/09/2023	-2,94%	-0,02	0,66	0,68	0,66	0,68	3M	1.489
14/09/2023	0,00%	0,00	0,68	0,68	0,68	0,69	1M	1.028
13/09/2023	-1,45%	-0,01	0,68	0,69	0,68	0,70	2M	989
12/09/2023	0,00%	0,00	0,69	0,68	0,68	0,70	2M	1.233
11/09/2023	1,47%	0,01	0,69	0,69	0,68	0,71	2M	1.391
08/09/2023	-2,86%	-0,02	0,68	0,70	0,66	0,70	3M	2.236
06/09/2023	-1,41%	-0,01	0,70	0,70	0,69	0,71	1M	950
05/09/2023	0,00%	0,00	0,71	0,70	0,69	0,71	2M	1.071
04/09/2023	-1,39%	-0,01	0,71	0,72	0,70	0,73	3M	1.207
01/09/2023	2,86%	0,02	0,72	0,70	0,69	0,73	5M	2.067
31/08/2023	-2,78%	-0,02	0,70	0,73	0,70	0,73	4M	1.757
30/08/2023	-1,37%	-0,01	0,72	0,73	0,72	0,74	3M	986
29/08/2023	-1,35%	-0,01	0,73	0,74	0,73	0,75	2M	1.803
28/08/2023	-2,63%	-0,02	0,74	0,76	0,73	0,76	6M	1.377
25/08/2023	-2,56%	-0,02	0,76	0,78	0,74	0,78	6M	1.483
24/08/2023	0,00%	0,00	0,78	0,78	0,77	0,79	3M	1.145
23/08/2023	0,00%	0,00	0,78	0,79	0,76	0,80	6M	1.605
22/08/2023	-2,50%	-0,02	0,78	0,80	0,78	0,80	4M	1.744
21/08/2023	1,27%	0,01	0,80	0,79	0,78	0,81	5M	1.716
18/08/2023	5,33%	0,04	0,79	0,75	0,72	0,79	9M	3.186
17/08/2023	-5,06%	-0,04	0,75	0,80	0,72	0,81	14M	4.482
16/08/2023	-12,22%	-0,11	0,79	0,90	0,78	0,90	28M	7.023
15/08/2023	-4,26%	-0,04	0,90	0,93	0,89	0,95	11M	2.975
14/08/2023	-4,08%	-0,04	0,94	0,98	0,93	0,98	9M	3.649
11/08/2023	-2,00%	-0,02	0,98	1,00	0,97	1,00	7M	2.157
10/08/2023	0,00%	0,00	1,00	1,00	0,99	1,01	3M	1.039
09/08/2023	-0,99%	-0,01	1,00	1,02	0,98	1,02	17M	3.350
08/08/2023	-0,98%	-0,01	1,01	1,02	1,01	1,03	5M	916
07/08/2023	0,00%	0,00	1,02	1,02	1,01	1,03	3M	1.086
04/08/2023	0,00%	0,00	1,02	1,03	1,02	1,03	3M	905
03/08/2023	0,00%	0,00	1,02	1,03	1,02	1,06	11M	1.202
02/08/2023	0,00%	0,00	1,02	1,03	1,02	1,04	7M	1.204
01/08/2023	-0,97%	-0,01	1,02	1,02	1,02	1,04	8M	977
31/07/2023	0,00%	0,00	1,03	1,04	1,02	1,06	8M	3.568
28/07/2023	0,98%	0,01	1,03	1,02	1,02	1,04	6M	2.443
27/07/2023	0,00%	0,00	1,02	1,03	1,01	1,03	7M	2.826
26/07/2023	-0,97%	-0,01	1,02	1,03	1,01	1,04	8M	2.484
25/07/2023	0,00%	0,00	1,03	1,04	1,02	1,06	10M	2.261
24/07/2023	-3,74%	-0,04	1,03	1,06	1,02	1,07	9M	2.106
21/07/2023	0,00%	0,00	1,07	1,07	1,06	1,09	9M	1.417
20/07/2023	3,88%	0,04	1,07	1,02	1,02	1,10	33M	5.573
19/07/2023	0,98%	0,01	1,03	1,02	1,01	1,03	4M	1.555
18/07/2023	0,99%	0,01	1,02	1,02	1,01	1,03	4M	2.282
17/07/2023	0,00%	0,00	1,01	1,02	1,00	1,02	4M	1.870
14/07/2023	-0,98%	-0,01	1,01	1,02	1,01	1,03	3M	1.484
13/07/2023	0,99%	0,01	1,02	1,03	1,01	1,04	11M	2.323
12/07/2023	-0,98%	-0,01	1,01	1,03	1,01	1,04	5M	2.119
11/07/2023	0,00%	0,00	1,02	1,03	1,01	1,03	5M	1.687
10/07/2023	-0,97%	-0,01	1,02	1,03	1,02	1,04	4M	897
07/07/2023	1,98%	0,02	1,03	1,02	1,01	1,05	11M	2.160
06/07/2023	-1,94%	-0,02	1,01	1,03	1,01	1,03	11M	2.622
05/07/2023	-0,96%	-0,01	1,03	1,03	1,02	1,04	6M	1.489
04/07/2023	0,00%	0,00	1,04	1,04	1,03	1,05	11M	1.417
03/07/2023	-0,95%	-0,01	1,04	1,05	1,04	1,06	4M	2.056
30/06/2023	0,96%	0,01	1,05	1,05	1,04	1,06	4M	1.160
29/06/2023	0,00%	0,00	1,04	1,04	1,04	1,07	8M	4.377
28/06/2023	0,97%	0,01	1,04	1,04	1,03	1,08	12M	2.147
27/06/2023	-0,96%	-0,01	1,03	1,06	1,03	1,07	9M	2.834
26/06/2023	-2,80%	-0,03	1,04	1,07	1,04	1,09	14M	2.662
23/06/2023	-0,93%	-0,01	1,07	1,07	1,06	1,10	10M	1.982
22/06/2023	-9,24%	-0,11	1,08	1,18	1,08	1,19	28M	4.379
21/06/2023	11,21%	0,12	1,19	1,08	1,07	1,24	63M	8.113
20/06/2023	2,88%	0,03	1,07	1,04	1,04	1,09	21M	3.294
19/06/2023	0,97%	0,01	1,04	1,03	1,03	1,05	4M	1.253
16/06/2023	0,00%	0,00	1,03	1,04	1,02	1,05	8M	1.785
15/06/2023	-3,74%	-0,04	1,03	1,06	1,00	1,07	21M	4.049
14/06/2023	2,88%	0,03	1,07	1,04	1,03	1,08	21M	2.909
13/06/2023	0,00%	0,00	1,04	1,05	1,03	1,06	8M	1.695
12/06/2023	-0,95%	-0,01	1,04	1,05	1,04	1,06	5M	1.182
09/06/2023	1,94%	0,02	1,05	1,04	1,03	1,06	6M	1.343
07/06/2023	0,00%	0,00	1,03	1,04	1,02	1,06	16M	2.276
06/06/2023	0,00%	0,00	1,03	1,03	1,02	1,04	7M	1.924
05/06/2023	-0,96%	-0,01	1,03	1,04	1,02	1,05	6M	1.276
02/06/2023	1,96%	0,02	1,04	1,02	1,02	1,08	14M	4.090
01/06/2023	2,00%	0,02	1,02	1,01	1,00	1,02	4M	1.115
31/05/2023	-0,99%	-0,01	1,00	1,01	0,99	1,01	6M	1.975
30/05/2023	-0,98%	-0,01	1,01	1,02	1,00	1,03	9M	2.500
29/05/2023	-0,97%	-0,01	1,02	1,04	0,97	1,04	14M	3.585
26/05/2023	0,98%	0,01	1,03	1,03	1,02	1,04	6M	1.779
25/05/2023	-0,97%	-0,01	1,02	1,03	1,02	1,05	8M	3.290
24/05/2023	-3,74%	-0,04	1,03	1,07	1,03	1,09	11M	5.458
23/05/2023	-3,60%	-0,04	1,07	1,08	1,05	1,11	19M	4.014
22/05/2023	3,74%	0,04	1,11	1,09	1,08	1,19	25M	5.284
19/05/2023	-	-	1,07	1,08	1,07	1,09	6M	1.491

Date,Open,High,Low,Close,Volume
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
06-Oct-23,0.68,0.69,0.60,0.61,7047724
05-Oct-23,0.63,0.69,0.62,0.67,18217852
04-Oct-23,0.58,0.59,0.57,0.58,1668533
03-Oct-23,0.60,0.61,0.57,0.57,3639747
02-Oct-23,0.61,0.62,0.61,0.61,914629
29-Sep-23,0.61,0.63,0.60,0.61,2636526
28-Sep-23,0.58,0.62,0.58,0.60,3905729
27-Sep-23,0.63,0.64,0.57,0.58,5153921
26-Sep-23,0.66,0.66,0.62,0.62,3785487
25-Sep-23,0.66,0.67,0.66,0.66,2035536
22-Sep-23,0.68,0.70,0.66,0.66,3438264
21-Sep-23,0.69,0.70,0.67,0.68,4095557
20-Sep-23,0.68,0.70,0.67,0.69,2632294
19-Sep-23,0.66,0.69,0.66,0.68,3253988
18-Sep-23,0.66,0.68,0.65,0.66,3007334
15-Sep-23,0.68,0.68,0.66,0.66,2902378
14-Sep-23,0.68,0.69,0.68,0.68,1327271
13-Sep-23,0.69,0.70,0.68,0.68,1794782
12-Sep-23,0.68,0.70,0.68,0.69,1777973
11-Sep-23,0.69,0.71,0.68,0.69,2210512
08-Sep-23,0.70,0.70,0.66,0.68,3013225
06-Sep-23,0.70,0.71,0.69,0.70,1496165
05-Sep-23,0.70,0.71,0.69,0.71,2079850
04-Sep-23,0.72,0.73,0.70,0.71,2572120
01-Sep-23,0.70,0.73,0.69,0.72,5196219
31-Aug-23,0.73,0.73,0.70,0.70,3597500
30-Aug-23,0.73,0.74,0.72,0.72,3114492
29-Aug-23,0.74,0.75,0.73,0.73,2129602
28-Aug-23,0.76,0.76,0.73,0.74,6109134
25-Aug-23,0.78,0.78,0.74,0.76,6320279
24-Aug-23,0.78,0.79,0.77,0.78,2859919
23-Aug-23,0.79,0.80,0.76,0.78,6186698
22-Aug-23,0.80,0.80,0.78,0.78,4107944
21-Aug-23,0.79,0.81,0.78,0.80,5364110
18-Aug-23,0.75,0.79,0.72,0.79,9409235
17-Aug-23,0.80,0.81,0.72,0.75,14377290
16-Aug-23,0.90,0.90,0.78,0.79,27905788
15-Aug-23,0.93,0.95,0.89,0.90,10650284
14-Aug-23,0.98,0.98,0.93,0.94,8718397
11-Aug-23,1.00,1.00,0.97,0.98,6973641
10-Aug-23,1.00,1.01,0.99,1.00,3463800
09-Aug-23,1.02,1.02,0.98,1.00,17179088
08-Aug-23,1.02,1.03,1.01,1.01,5153102
07-Aug-23,1.02,1.03,1.01,1.02,3143708
04-Aug-23,1.03,1.03,1.02,1.02,3034012
03-Aug-23,1.03,1.06,1.02,1.02,10549509
02-Aug-23,1.03,1.04,1.02,1.02,6694820
01-Aug-23,1.02,1.04,1.02,1.02,7622624
31-Jul-23,1.04,1.06,1.02,1.03,8395435
28-Jul-23,1.02,1.04,1.02,1.03,5949309
27-Jul-23,1.03,1.03,1.01,1.02,7115714
26-Jul-23,1.03,1.04,1.01,1.02,8229962
25-Jul-23,1.04,1.06,1.02,1.03,10197918
24-Jul-23,1.06,1.07,1.02,1.03,8591216
21-Jul-23,1.07,1.09,1.06,1.07,9323399
20-Jul-23,1.02,1.10,1.02,1.07,33052110
19-Jul-23,1.02,1.03,1.01,1.03,3983915
18-Jul-23,1.02,1.03,1.01,1.02,4448653
17-Jul-23,1.02,1.02,1.00,1.01,4174739
14-Jul-23,1.02,1.03,1.01,1.01,3063230
13-Jul-23,1.03,1.04,1.01,1.02,11177956
12-Jul-23,1.03,1.04,1.01,1.01,5317103
11-Jul-23,1.03,1.03,1.01,1.02,4645902
10-Jul-23,1.03,1.04,1.02,1.02,4011991
07-Jul-23,1.02,1.05,1.01,1.03,11097061
06-Jul-23,1.03,1.03,1.01,1.01,11009954
05-Jul-23,1.03,1.04,1.02,1.03,5783593
04-Jul-23,1.04,1.05,1.03,1.04,10526162
03-Jul-23,1.05,1.06,1.04,1.04,3620075
30-Jun-23,1.05,1.06,1.04,1.05,4495160
29-Jun-23,1.04,1.07,1.04,1.04,7669105
28-Jun-23,1.04,1.08,1.03,1.04,11663107
27-Jun-23,1.06,1.07,1.03,1.03,8965913
26-Jun-23,1.07,1.09,1.04,1.04,14164092
23-Jun-23,1.07,1.10,1.06,1.07,9716300
22-Jun-23,1.18,1.19,1.08,1.08,28279460
21-Jun-23,1.08,1.24,1.07,1.19,62778675
20-Jun-23,1.04,1.09,1.04,1.07,21062217
19-Jun-23,1.03,1.05,1.03,1.04,4093128
16-Jun-23,1.04,1.05,1.02,1.03,8312623
15-Jun-23,1.06,1.07,1.00,1.03,21283076
14-Jun-23,1.04,1.08,1.03,1.07,21289186
13-Jun-23,1.05,1.06,1.03,1.04,7743588
12-Jun-23,1.05,1.06,1.04,1.04,4680042
09-Jun-23,1.04,1.06,1.03,1.05,5639621
07-Jun-23,1.04,1.06,1.02,1.03,15919138
06-Jun-23,1.03,1.04,1.02,1.03,7379722
05-Jun-23,1.04,1.05,1.02,1.03,5839377
02-Jun-23,1.02,1.08,1.02,1.04,14041685
01-Jun-23,1.01,1.02,1.00,1.02,4052564
31-May-23,1.01,1.01,0.99,1.00,5533644
30-May-23,1.02,1.03,1.00,1.01,8591630
29-May-23,1.04,1.04,0.97,1.02,13909729
26-May-23,1.03,1.04,1.02,1.03,6433950
25-May-23,1.03,1.05,1.02,1.02,7622963
24-May-23,1.07,1.09,1.03,1.03,11291328
23-May-23,1.08,1.11,1.05,1.07,18570918
22-May-23,1.09,1.19,1.08,1.11,25490757
19-May-23,1.08,1.09,1.07,1.07,5928596

*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