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
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	-8,12%	-0,13	1,47	1,59	1,44	1,59	341M	32.505
16/07/2021	0,63%	0,01	1,60	1,60	1,59	1,64	94M	17.248
15/07/2021	0,00%	0,00	1,59	1,58	1,58	1,64	114M	13.354
14/07/2021	1,92%	0,03	1,59	1,56	1,56	1,61	87M	15.824
13/07/2021	0,65%	0,01	1,56	1,54	1,54	1,58	52M	12.578
12/07/2021	1,31%	0,02	1,55	1,55	1,52	1,56	87M	18.547
08/07/2021	-2,55%	-0,04	1,53	1,54	1,52	1,56	132M	24.767
07/07/2021	-0,63%	-0,01	1,57	1,60	1,55	1,60	114M	18.426
06/07/2021	-0,63%	-0,01	1,58	1,59	1,54	1,60	163M	27.589
05/07/2021	-0,62%	-0,01	1,59	1,62	1,58	1,65	186M	27.906
02/07/2021	6,67%	0,10	1,60	1,52	1,51	1,67	308M	30.693
01/07/2021	-0,66%	-0,01	1,50	1,52	1,50	1,53	63M	16.277
30/06/2021	-0,66%	-0,01	1,51	1,52	1,50	1,54	135M	27.548
29/06/2021	-1,30%	-0,02	1,52	1,54	1,52	1,55	66M	10.301
28/06/2021	0,65%	0,01	1,54	1,53	1,52	1,55	142M	25.078
25/06/2021	-2,55%	-0,04	1,53	1,56	1,52	1,57	83M	27.193
24/06/2021	-0,63%	-0,01	1,57	1,59	1,56	1,61	77M	14.987
23/06/2021	3,27%	0,05	1,58	1,53	1,53	1,59	108M	15.858
22/06/2021	-1,29%	-0,02	1,53	1,55	1,52	1,55	70M	14.051
21/06/2021	0,00%	0,00	1,55	1,56	1,54	1,57	60M	11.503
18/06/2021	0,65%	0,01	1,55	1,54	1,53	1,57	54M	10.473
17/06/2021	0,00%	0,00	1,54	1,53	1,53	1,60	103M	16.220
16/06/2021	-2,53%	-0,04	1,54	1,58	1,52	1,58	98M	14.727
15/06/2021	0,64%	0,01	1,58	1,57	1,56	1,59	41M	9.595
14/06/2021	-1,26%	-0,02	1,57	1,60	1,56	1,61	61M	13.788
11/06/2021	-1,24%	-0,02	1,59	1,60	1,57	1,62	44M	11.322
10/06/2021	0,62%	0,01	1,61	1,60	1,58	1,63	103M	11.955
09/06/2021	2,56%	0,04	1,60	1,56	1,55	1,61	99M	14.016
08/06/2021	-4,29%	-0,07	1,56	1,63	1,55	1,64	125M	22.285
07/06/2021	-0,61%	-0,01	1,63	1,64	1,61	1,68	103M	22.762
04/06/2021	-0,61%	-0,01	1,64	1,64	1,61	1,65	73M	29.208
02/06/2021	3,77%	0,06	1,65	1,59	1,58	1,65	129M	16.223
01/06/2021	5,30%	0,08	1,59	1,52	1,51	1,60	165M	19.475
31/05/2021	-1,31%	-0,02	1,51	1,53	1,51	1,54	78M	14.892
28/05/2021	-0,65%	-0,01	1,53	1,54	1,51	1,56	95M	14.650
27/05/2021	0,65%	0,01	1,54	1,54	1,53	1,59	123M	18.571
26/05/2021	0,00%	0,00	1,53	1,53	1,51	1,54	65M	12.857
25/05/2021	0,66%	0,01	1,53	1,53	1,51	1,56	69M	13.333
24/05/2021	-1,94%	-0,03	1,52	1,55	1,51	1,56	77M	16.193
21/05/2021	-1,27%	-0,02	1,55	1,57	1,52	1,58	61M	12.076
20/05/2021	1,29%	0,02	1,57	1,55	1,54	1,60	64M	16.907
19/05/2021	0,65%	0,01	1,55	1,50	1,49	1,58	120M	19.797
18/05/2021	1,99%	0,03	1,54	1,52	1,52	1,57	117M	19.640
17/05/2021	-5,03%	-0,08	1,51	1,59	1,50	1,60	178M	33.484
14/05/2021	0,63%	0,01	1,59	1,60	1,59	1,63	136M	18.154
13/05/2021	-7,06%	-0,12	1,58	1,66	1,58	1,69	255M	32.000
12/05/2021	-2,86%	-0,05	1,70	1,74	1,68	1,75	112M	16.584
11/05/2021	0,00%	0,00	1,75	1,73	1,71	1,75	62M	11.223
10/05/2021	-1,13%	-0,02	1,75	1,78	1,73	1,79	84M	17.014
07/05/2021	3,51%	0,06	1,77	1,71	1,69	1,80	139M	19.475
06/05/2021	-0,58%	-0,01	1,71	1,72	1,69	1,73	50M	9.749
05/05/2021	1,18%	0,02	1,72	1,71	1,70	1,74	61M	9.180
04/05/2021	-2,30%	-0,04	1,70	1,73	1,69	1,74	52M	11.165
03/05/2021	2,35%	0,04	1,74	1,70	1,69	1,76	113M	21.210
30/04/2021	-2,86%	-0,05	1,70	1,74	1,69	1,75	134M	16.895
29/04/2021	-1,13%	-0,02	1,75	1,76	1,72	1,79	111M	12.921
28/04/2021	1,72%	0,03	1,77	1,76	1,72	1,80	119M	19.766
27/04/2021	-3,87%	-0,07	1,74	1,81	1,72	1,82	184M	18.854
26/04/2021	2,26%	0,04	1,81	1,78	1,76	1,82	134M	19.412
23/04/2021	4,12%	0,07	1,77	1,72	1,69	1,77	175M	22.955
22/04/2021	3,03%	0,05	1,70	1,67	1,67	1,76	187M	24.991
20/04/2021	-1,79%	-0,03	1,65	1,69	1,62	1,69	170M	33.507
19/04/2021	-1,18%	-0,02	1,68	1,71	1,68	1,74	131M	23.735
16/04/2021	-1,73%	-0,03	1,70	1,72	1,67	1,73	236M	41.375
15/04/2021	-1,14%	-0,02	1,73	1,77	1,72	1,78	182M	29.173
14/04/2021	-3,31%	-0,06	1,75	1,81	1,75	1,84	285M	35.663
13/04/2021	-3,72%	-0,07	1,81	1,89	1,80	1,91	346M	38.480
12/04/2021	-4,08%	-0,08	1,88	2,02	1,87	2,03	301M	32.168
09/04/2021	-2,00%	-0,04	1,96	2,00	1,96	2,07	252M	18.859
08/04/2021	5,26%	0,10	2,00	1,91	1,91	2,02	212M	19.282
07/04/2021	-	-	1,90	1,89	1,88	1,92	122M	12.265

Date,Open,High,Low,Close,Volume
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
16-Jul-21,1.60,1.64,1.59,1.60,93647948
15-Jul-21,1.58,1.64,1.58,1.59,113994750
14-Jul-21,1.56,1.61,1.56,1.59,87442950
13-Jul-21,1.54,1.58,1.54,1.56,51549485
12-Jul-21,1.55,1.56,1.52,1.55,86883580
08-Jul-21,1.54,1.56,1.52,1.53,131992939
07-Jul-21,1.60,1.60,1.55,1.57,114316416
06-Jul-21,1.59,1.60,1.54,1.58,162605043
05-Jul-21,1.62,1.65,1.58,1.59,186225038
02-Jul-21,1.52,1.67,1.51,1.60,308094532
01-Jul-21,1.52,1.53,1.50,1.50,62844914
30-Jun-21,1.52,1.54,1.50,1.51,134585491
29-Jun-21,1.54,1.55,1.52,1.52,65524224
28-Jun-21,1.53,1.55,1.52,1.54,142481159
25-Jun-21,1.56,1.57,1.52,1.53,83191053
24-Jun-21,1.59,1.61,1.56,1.57,76753071
23-Jun-21,1.53,1.59,1.53,1.58,107938891
22-Jun-21,1.55,1.55,1.52,1.53,70093259
21-Jun-21,1.56,1.57,1.54,1.55,60370221
18-Jun-21,1.54,1.57,1.53,1.55,54198165
17-Jun-21,1.53,1.60,1.53,1.54,103359317
16-Jun-21,1.58,1.58,1.52,1.54,97583530
15-Jun-21,1.57,1.59,1.56,1.58,40804673
14-Jun-21,1.60,1.61,1.56,1.57,61496648
11-Jun-21,1.60,1.62,1.57,1.59,44102509
10-Jun-21,1.60,1.63,1.58,1.61,102702655
09-Jun-21,1.56,1.61,1.55,1.60,98698692
08-Jun-21,1.63,1.64,1.55,1.56,124960463
07-Jun-21,1.64,1.68,1.61,1.63,103404555
04-Jun-21,1.64,1.65,1.61,1.64,73206382
02-Jun-21,1.59,1.65,1.58,1.65,128925059
01-Jun-21,1.52,1.60,1.51,1.59,165255671
31-May-21,1.53,1.54,1.51,1.51,78492577
28-May-21,1.54,1.56,1.51,1.53,95024257
27-May-21,1.54,1.59,1.53,1.54,122887297
26-May-21,1.53,1.54,1.51,1.53,64718132
25-May-21,1.53,1.56,1.51,1.53,68583699
24-May-21,1.55,1.56,1.51,1.52,77191934
21-May-21,1.57,1.58,1.52,1.55,61491083
20-May-21,1.55,1.60,1.54,1.57,64019177
19-May-21,1.50,1.58,1.49,1.55,120434028
18-May-21,1.52,1.57,1.52,1.54,116756661
17-May-21,1.59,1.60,1.50,1.51,178003117
14-May-21,1.60,1.63,1.59,1.59,135552389
13-May-21,1.66,1.69,1.58,1.58,254620779
12-May-21,1.74,1.75,1.68,1.70,112408684
11-May-21,1.73,1.75,1.71,1.75,62483967
10-May-21,1.78,1.79,1.73,1.75,83803159
07-May-21,1.71,1.80,1.69,1.77,138928704
06-May-21,1.72,1.73,1.69,1.71,50344635
05-May-21,1.71,1.74,1.70,1.72,61214020
04-May-21,1.73,1.74,1.69,1.70,51748846
03-May-21,1.70,1.76,1.69,1.74,112968687
30-Apr-21,1.74,1.75,1.69,1.70,133836755
29-Apr-21,1.76,1.79,1.72,1.75,110828259
28-Apr-21,1.76,1.80,1.72,1.77,119412003
27-Apr-21,1.81,1.82,1.72,1.74,183611917
26-Apr-21,1.78,1.82,1.76,1.81,134074121
23-Apr-21,1.72,1.77,1.69,1.77,175048637
22-Apr-21,1.67,1.76,1.67,1.70,187284450
20-Apr-21,1.69,1.69,1.62,1.65,170110145
19-Apr-21,1.71,1.74,1.68,1.68,131298811
16-Apr-21,1.72,1.73,1.67,1.70,236465036
15-Apr-21,1.77,1.78,1.72,1.73,181816847
14-Apr-21,1.81,1.84,1.75,1.75,285499292
13-Apr-21,1.89,1.91,1.80,1.81,345933700
12-Apr-21,2.02,2.03,1.87,1.88,300805159
09-Apr-21,2.00,2.07,1.96,1.96,251718139
08-Apr-21,1.91,2.02,1.91,2.00,212280911
07-Apr-21,1.89,1.92,1.88,1.90,122250880

*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...