Cotação atual, histórico e gráfico do papel: OIBR4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/11/2019 | 0,75% | 0,01 | 1,34 | 1,35 | 1,33 | 1,35 | 991K | 616 |
| 13/11/2019 | -1,48% | -0,02 | 1,33 | 1,35 | 1,33 | 1,37 | 2M | 1.130 |
| 12/11/2019 | 1,50% | 0,02 | 1,35 | 1,34 | 1,33 | 1,35 | 2M | 1.321 |
| 11/11/2019 | -1,48% | -0,02 | 1,33 | 1,37 | 1,33 | 1,37 | 1M | 735 |
| 08/11/2019 | 0,00% | 0,00 | 1,35 | 1,36 | 1,34 | 1,40 | 3M | 1.314 |
| 07/11/2019 | 1,50% | 0,02 | 1,35 | 1,33 | 1,32 | 1,36 | 2M | 1.191 |
| 06/11/2019 | 1,53% | 0,02 | 1,33 | 1,31 | 1,31 | 1,37 | 3M | 1.274 |
| 05/11/2019 | -1,50% | -0,02 | 1,31 | 1,33 | 1,29 | 1,33 | 2M | 2.077 |
| 04/11/2019 | 0,76% | 0,01 | 1,33 | 1,32 | 1,31 | 1,34 | 2M | 1.086 |
| 01/11/2019 | 0,76% | 0,01 | 1,32 | 1,32 | 1,31 | 1,34 | 1M | 657 |
| 31/10/2019 | -2,24% | -0,03 | 1,31 | 1,34 | 1,30 | 1,36 | 2M | 864 |
| 30/10/2019 | 0,00% | 0,00 | 1,34 | 1,35 | 1,32 | 1,35 | 1M | 1.034 |
| 29/10/2019 | 0,00% | 0,00 | 1,34 | 1,33 | 1,32 | 1,38 | 2M | 750 |
| 28/10/2019 | -2,19% | -0,03 | 1,34 | 1,38 | 1,32 | 1,38 | 2M | 1.091 |
| 25/10/2019 | -0,72% | -0,01 | 1,37 | 1,38 | 1,36 | 1,39 | 2M | 1.365 |
| 24/10/2019 | -1,43% | -0,02 | 1,38 | 1,40 | 1,37 | 1,40 | 2M | 807 |
| 23/10/2019 | 1,45% | 0,02 | 1,40 | 1,39 | 1,38 | 1,40 | 1M | 785 |
| 22/10/2019 | 0,00% | 0,00 | 1,38 | 1,39 | 1,38 | 1,40 | 1M | 612 |
| 21/10/2019 | -1,43% | -0,02 | 1,38 | 1,40 | 1,38 | 1,41 | 1M | 653 |
| 18/10/2019 | 0,00% | 0,00 | 1,40 | 1,40 | 1,39 | 1,43 | 2M | 691 |
| 17/10/2019 | 0,72% | 0,01 | 1,40 | 1,39 | 1,37 | 1,43 | 3M | 1.164 |
| 16/10/2019 | -1,42% | -0,02 | 1,39 | 1,41 | 1,37 | 1,41 | 1M | 925 |
| 15/10/2019 | 0,00% | 0,00 | 1,41 | 1,42 | 1,38 | 1,43 | 1M | 871 |
| 14/10/2019 | 0,00% | 0,00 | 1,41 | 1,41 | 1,40 | 1,42 | 1M | 891 |
| 11/10/2019 | -0,70% | -0,01 | 1,41 | 1,44 | 1,40 | 1,45 | 2M | 1.060 |
| 10/10/2019 | -1,39% | -0,02 | 1,42 | 1,45 | 1,40 | 1,46 | 2M | 993 |
| 09/10/2019 | 0,70% | 0,01 | 1,44 | 1,44 | 1,42 | 1,46 | 1M | 1.002 |
| 08/10/2019 | -2,05% | -0,03 | 1,43 | 1,48 | 1,41 | 1,48 | 2M | 823 |
| 07/10/2019 | 2,82% | 0,04 | 1,46 | 1,50 | 1,44 | 1,50 | 4M | 1.092 |
| 04/10/2019 | -2,74% | -0,04 | 1,42 | 1,48 | 1,41 | 1,49 | 5M | 1.263 |
| 03/10/2019 | 4,29% | 0,06 | 1,46 | 1,41 | 1,35 | 1,47 | 4M | 1.228 |
| 02/10/2019 | -1,41% | -0,02 | 1,40 | 1,42 | 1,37 | 1,42 | 3M | 1.828 |
| 01/10/2019 | -0,70% | -0,01 | 1,42 | 1,44 | 1,40 | 1,45 | 2M | 850 |
| 30/09/2019 | -2,05% | -0,03 | 1,43 | 1,46 | 1,43 | 1,47 | 2M | 905 |
| 27/09/2019 | 0,00% | 0,00 | 1,46 | 1,46 | 1,44 | 1,50 | 3M | 742 |
| 26/09/2019 | -1,35% | -0,02 | 1,46 | 1,48 | 1,44 | 1,48 | 5M | 1.205 |
| 25/09/2019 | -4,52% | -0,07 | 1,48 | 1,54 | 1,43 | 1,54 | 5M | 2.075 |
| 24/09/2019 | -1,90% | -0,03 | 1,55 | 1,58 | 1,54 | 1,59 | 4M | 1.443 |
| 23/09/2019 | 2,60% | 0,04 | 1,58 | 1,56 | 1,55 | 1,58 | 2M | 998 |
| 20/09/2019 | -3,14% | -0,05 | 1,54 | 1,59 | 1,54 | 1,60 | 4M | 1.947 |
| 19/09/2019 | 1,27% | 0,02 | 1,59 | 1,60 | 1,57 | 1,61 | 4M | 1.243 |
| 18/09/2019 | 0,64% | 0,01 | 1,57 | 1,58 | 1,56 | 1,61 | 5M | 1.421 |
| 17/09/2019 | 0,65% | 0,01 | 1,56 | 1,54 | 1,51 | 1,60 | 5M | 1.993 |
| 16/09/2019 | 1,97% | 0,03 | 1,55 | 1,54 | 1,53 | 1,63 | 8M | 3.116 |
| 13/09/2019 | -6,75% | -0,11 | 1,52 | 1,60 | 1,47 | 1,61 | 11M | 3.030 |
| 12/09/2019 | 0,62% | 0,01 | 1,63 | 1,67 | 1,60 | 1,68 | 14M | 4.050 |
| 11/09/2019 | -1,22% | -0,02 | 1,62 | 1,69 | 1,60 | 1,70 | 10M | 3.600 |
| 10/09/2019 | 2,50% | 0,04 | 1,64 | 1,62 | 1,60 | 1,68 | 9M | 3.467 |
| 09/09/2019 | 1,27% | 0,02 | 1,60 | 1,58 | 1,55 | 1,68 | 8M | 3.134 |
| 06/09/2019 | -0,63% | -0,01 | 1,58 | 1,59 | 1,52 | 1,62 | 5M | 2.528 |
| 05/09/2019 | -1,24% | -0,02 | 1,59 | 1,63 | 1,56 | 1,65 | 5M | 2.873 |
| 04/09/2019 | -0,62% | -0,01 | 1,61 | 1,66 | 1,58 | 1,68 | 7M | 3.428 |
| 03/09/2019 | 4,52% | 0,07 | 1,62 | 1,56 | 1,56 | 1,64 | 9M | 4.967 |
| 02/09/2019 | -5,49% | -0,09 | 1,55 | 1,67 | 1,54 | 1,72 | 13M | 4.496 |
| 30/08/2019 | 7,89% | 0,12 | 1,64 | 1,58 | 1,53 | 1,72 | 22M | 9.085 |
| 29/08/2019 | 10,95% | 0,15 | 1,52 | 1,40 | 1,40 | 1,60 | 17M | 6.396 |
| 28/08/2019 | 12,30% | 0,15 | 1,37 | 1,36 | 1,28 | 1,38 | 9M | 4.739 |
| 27/08/2019 | 3,39% | 0,04 | 1,22 | 1,20 | 1,20 | 1,25 | 3M | 3.214 |
| 26/08/2019 | -8,53% | -0,11 | 1,18 | 1,30 | 1,18 | 1,32 | 4M | 2.121 |
| 23/08/2019 | -3,01% | -0,04 | 1,29 | 1,36 | 1,28 | 1,38 | 6M | 2.422 |
| 22/08/2019 | 3,91% | 0,05 | 1,33 | 1,32 | 1,30 | 1,41 | 11M | 4.721 |
| 21/08/2019 | 14,29% | 0,16 | 1,28 | 1,15 | 1,13 | 1,28 | 15M | 7.339 |
| 20/08/2019 | -10,40% | -0,13 | 1,12 | 1,26 | 1,04 | 1,29 | 16M | 5.885 |
| 19/08/2019 | -0,79% | -0,01 | 1,25 | 1,30 | 1,23 | 1,39 | 10M | 5.963 |
| 16/08/2019 | -13,70% | -0,20 | 1,26 | 1,30 | 1,22 | 1,42 | 23M | 7.044 |
| 15/08/2019 | -10,98% | -0,18 | 1,46 | 1,61 | 1,39 | 1,62 | 15M | 4.441 |
| 14/08/2019 | -1,80% | -0,03 | 1,64 | 1,67 | 1,60 | 1,68 | 3M | 1.800 |
| 13/08/2019 | 1,21% | 0,02 | 1,67 | 1,65 | 1,65 | 1,68 | 2M | 997 |
| 12/08/2019 | -1,20% | -0,02 | 1,65 | 1,65 | 1,65 | 1,67 | 2M | 1.164 |
| 09/08/2019 | -0,60% | -0,01 | 1,67 | 1,69 | 1,66 | 1,69 | 3M | 1.264 |
| 08/08/2019 | -0,59% | -0,01 | 1,68 | 1,70 | 1,67 | 1,70 | 3M | 1.415 |
| 07/08/2019 | 1,20% | 0,02 | 1,69 | 1,69 | 1,66 | 1,71 | 4M | 1.557 |
| 06/08/2019 | -0,60% | -0,01 | 1,67 | 1,69 | 1,67 | 1,71 | 2M | 1.133 |
| 05/08/2019 | -1,75% | -0,03 | 1,68 | 1,69 | 1,67 | 1,70 | 2M | 1.247 |
| 02/08/2019 | 0,59% | 0,01 | 1,71 | 1,72 | 1,68 | 1,72 | 3M | 918 |
| 01/08/2019 | -1,16% | -0,02 | 1,70 | 1,73 | 1,69 | 1,76 | 4M | 1.384 |
| 31/07/2019 | 0,58% | 0,01 | 1,72 | 1,72 | 1,70 | 1,76 | 4M | 1.070 |
| 30/07/2019 | 0,59% | 0,01 | 1,71 | 1,70 | 1,69 | 1,73 | 2M | 959 |
| 29/07/2019 | 0,59% | 0,01 | 1,70 | 1,70 | 1,68 | 1,74 | 3M | 1.079 |
| 26/07/2019 | 0,60% | 0,01 | 1,69 | 1,69 | 1,67 | 1,73 | 3M | 2.556 |
| 25/07/2019 | -1,75% | -0,03 | 1,68 | 1,71 | 1,67 | 1,72 | 2M | 1.210 |
| 24/07/2019 | -0,58% | -0,01 | 1,71 | 1,72 | 1,69 | 1,74 | 3M | 2.887 |
| 23/07/2019 | 0,58% | 0,01 | 1,72 | 1,69 | 1,69 | 1,74 | 4M | 1.137 |
| 22/07/2019 | 1,18% | 0,02 | 1,71 | 1,72 | 1,68 | 1,72 | 3M | 1.419 |
| 19/07/2019 | -2,87% | -0,05 | 1,69 | 1,72 | 1,69 | 1,74 | 4M | 1.588 |
| 18/07/2019 | -2,79% | -0,05 | 1,74 | 1,79 | 1,69 | 1,79 | 7M | 2.267 |
| 17/07/2019 | 1,13% | 0,02 | 1,79 | 1,80 | 1,73 | 1,80 | 8M | 2.943 |
| 16/07/2019 | -0,56% | -0,01 | 1,77 | 1,84 | 1,75 | 1,88 | 20M | 4.632 |
| 15/07/2019 | 7,23% | 0,12 | 1,78 | 1,68 | 1,67 | 1,79 | 12M | 3.149 |
| 12/07/2019 | 0,00% | 0,00 | 1,66 | 1,67 | 1,66 | 1,69 | 5M | 1.130 |
| 11/07/2019 | 0,61% | 0,01 | 1,66 | 1,66 | 1,64 | 1,67 | 2M | 971 |
| 10/07/2019 | -2,37% | -0,04 | 1,65 | 1,71 | 1,63 | 1,71 | 10M | 2.422 |
| 08/07/2019 | 0,00% | 0,00 | 1,69 | 1,69 | 1,68 | 1,71 | 2M | 1.114 |
| 05/07/2019 | 0,00% | 0,00 | 1,69 | 1,70 | 1,67 | 1,70 | 3M | 1.479 |
| 04/07/2019 | 1,20% | 0,02 | 1,69 | 1,67 | 1,66 | 1,70 | 3M | 1.371 |
| 03/07/2019 | 0,60% | 0,01 | 1,67 | 1,66 | 1,65 | 1,68 | 3M | 1.423 |
| 02/07/2019 | 0,00% | 0,00 | 1,66 | 1,66 | 1,63 | 1,68 | 3M | 1.323 |
| 01/07/2019 | 0,61% | 0,01 | 1,66 | 1,67 | 1,63 | 1,69 | 6M | 1.636 |
| 28/06/2019 | 0,61% | 0,01 | 1,65 | 1,65 | 1,63 | 1,68 | 6M | 1.892 |
| 27/06/2019 | 1,86% | 0,03 | 1,64 | 1,62 | 1,61 | 1,67 | 7M | 1.739 |
| 26/06/2019 | 0,62% | 0,01 | 1,61 | 1,61 | 1,60 | 1,62 | 1M | 728 |
Date,Open,High,Low,Close,Volume
14-Nov-19,1.35,1.35,1.33,1.34,990754
13-Nov-19,1.35,1.37,1.33,1.33,2385587
12-Nov-19,1.34,1.35,1.33,1.35,1765704
11-Nov-19,1.37,1.37,1.33,1.33,1281690
08-Nov-19,1.36,1.40,1.34,1.35,2827757
07-Nov-19,1.33,1.36,1.32,1.35,2092158
06-Nov-19,1.31,1.37,1.31,1.33,2805361
05-Nov-19,1.33,1.33,1.29,1.31,2443214
04-Nov-19,1.32,1.34,1.31,1.33,1654453
01-Nov-19,1.32,1.34,1.31,1.32,1357770
31-Oct-19,1.34,1.36,1.30,1.31,2105821
30-Oct-19,1.35,1.35,1.32,1.34,1384717
29-Oct-19,1.33,1.38,1.32,1.34,2465493
28-Oct-19,1.38,1.38,1.32,1.34,1586216
25-Oct-19,1.38,1.39,1.36,1.37,1576696
24-Oct-19,1.40,1.40,1.37,1.38,1718175
23-Oct-19,1.39,1.40,1.38,1.40,1195385
22-Oct-19,1.39,1.40,1.38,1.38,1260516
21-Oct-19,1.40,1.41,1.38,1.38,1402437
18-Oct-19,1.40,1.43,1.39,1.40,1525656
17-Oct-19,1.39,1.43,1.37,1.40,3119537
16-Oct-19,1.41,1.41,1.37,1.39,1480495
15-Oct-19,1.42,1.43,1.38,1.41,1198797
14-Oct-19,1.41,1.42,1.40,1.41,1336898
11-Oct-19,1.44,1.45,1.40,1.41,2346745
10-Oct-19,1.45,1.46,1.40,1.42,1748863
09-Oct-19,1.44,1.46,1.42,1.44,1199901
08-Oct-19,1.48,1.48,1.41,1.43,2009586
07-Oct-19,1.50,1.50,1.44,1.46,3552416
04-Oct-19,1.48,1.49,1.41,1.42,4658882
03-Oct-19,1.41,1.47,1.35,1.46,3688939
02-Oct-19,1.42,1.42,1.37,1.40,2541718
01-Oct-19,1.44,1.45,1.40,1.42,2235699
30-Sep-19,1.46,1.47,1.43,1.43,1612354
27-Sep-19,1.46,1.50,1.44,1.46,2664060
26-Sep-19,1.48,1.48,1.44,1.46,4655096
25-Sep-19,1.54,1.54,1.43,1.48,5021939
24-Sep-19,1.58,1.59,1.54,1.55,4049155
23-Sep-19,1.56,1.58,1.55,1.58,2187622
20-Sep-19,1.59,1.60,1.54,1.54,3918681
19-Sep-19,1.60,1.61,1.57,1.59,4224187
18-Sep-19,1.58,1.61,1.56,1.57,4786861
17-Sep-19,1.54,1.60,1.51,1.56,5455309
16-Sep-19,1.54,1.63,1.53,1.55,8275937
13-Sep-19,1.60,1.61,1.47,1.52,10894202
12-Sep-19,1.67,1.68,1.60,1.63,14276198
11-Sep-19,1.69,1.70,1.60,1.62,10424266
10-Sep-19,1.62,1.68,1.60,1.64,8715933
09-Sep-19,1.58,1.68,1.55,1.60,7934411
06-Sep-19,1.59,1.62,1.52,1.58,4990004
05-Sep-19,1.63,1.65,1.56,1.59,5038056
04-Sep-19,1.66,1.68,1.58,1.61,6775531
03-Sep-19,1.56,1.64,1.56,1.62,9114617
02-Sep-19,1.67,1.72,1.54,1.55,12991142
30-Aug-19,1.58,1.72,1.53,1.64,22039962
29-Aug-19,1.40,1.60,1.40,1.52,16988318
28-Aug-19,1.36,1.38,1.28,1.37,8906905
27-Aug-19,1.20,1.25,1.20,1.22,3360987
26-Aug-19,1.30,1.32,1.18,1.18,3960070
23-Aug-19,1.36,1.38,1.28,1.29,5664406
22-Aug-19,1.32,1.41,1.30,1.33,11158199
21-Aug-19,1.15,1.28,1.13,1.28,14723690
20-Aug-19,1.26,1.29,1.04,1.12,16201461
19-Aug-19,1.30,1.39,1.23,1.25,10486802
16-Aug-19,1.30,1.42,1.22,1.26,23472850
15-Aug-19,1.61,1.62,1.39,1.46,14569190
14-Aug-19,1.67,1.68,1.60,1.64,3344003
13-Aug-19,1.65,1.68,1.65,1.67,2378505
12-Aug-19,1.65,1.67,1.65,1.65,2020498
09-Aug-19,1.69,1.69,1.66,1.67,3474548
08-Aug-19,1.70,1.70,1.67,1.68,3234719
07-Aug-19,1.69,1.71,1.66,1.69,3896099
06-Aug-19,1.69,1.71,1.67,1.67,2332771
05-Aug-19,1.69,1.70,1.67,1.68,2255401
02-Aug-19,1.72,1.72,1.68,1.71,3177641
01-Aug-19,1.73,1.76,1.69,1.70,4434186
31-Jul-19,1.72,1.76,1.70,1.72,4025916
30-Jul-19,1.70,1.73,1.69,1.71,1812597
29-Jul-19,1.70,1.74,1.68,1.70,2510555
26-Jul-19,1.69,1.73,1.67,1.69,3215563
25-Jul-19,1.71,1.72,1.67,1.68,1636948
24-Jul-19,1.72,1.74,1.69,1.71,3208309
23-Jul-19,1.69,1.74,1.69,1.72,3783900
22-Jul-19,1.72,1.72,1.68,1.71,3123422
19-Jul-19,1.72,1.74,1.69,1.69,4319346
18-Jul-19,1.79,1.79,1.69,1.74,7334105
17-Jul-19,1.80,1.80,1.73,1.79,7889272
16-Jul-19,1.84,1.88,1.75,1.77,19788064
15-Jul-19,1.68,1.79,1.67,1.78,11651391
12-Jul-19,1.67,1.69,1.66,1.66,4656769
11-Jul-19,1.66,1.67,1.64,1.66,2419899
10-Jul-19,1.71,1.71,1.63,1.65,9673214
08-Jul-19,1.69,1.71,1.68,1.69,2169406
05-Jul-19,1.70,1.70,1.67,1.69,3295327
04-Jul-19,1.67,1.70,1.66,1.69,3493160
03-Jul-19,1.66,1.68,1.65,1.67,2997794
02-Jul-19,1.66,1.68,1.63,1.66,3159789
01-Jul-19,1.67,1.69,1.63,1.66,6247165
28-Jun-19,1.65,1.68,1.63,1.65,5913858
27-Jun-19,1.62,1.67,1.61,1.64,7499569
26-Jun-19,1.61,1.62,1.60,1.61,1214402
25-Jun-19,1.62,1.63,1.59,1.60,1214402
24-Jun-19,1.62,1.63,1.61,1.62,1214402
21-Jun-19,1.63,1.63,1.61,1.63,1214402
19-Jun-19,1.62,1.63,1.61,1.63,1214402
18-Jun-19,1.61,1.63,1.60,1.63,1214402
17-Jun-19,1.62,1.63,1.59,1.60,1214402
14-Jun-19,1.63,1.65,1.60,1.62,1214402
13-Jun-19,1.68,1.71,1.63,1.63,1214402
12-Jun-19,1.63,1.70,1.61,1.67,1214402
11-Jun-19,1.63,1.64,1.61,1.63,1214402
10-Jun-19,1.62,1.64,1.62,1.63,1214402
07-Jun-19,1.64,1.65,1.62,1.62,1214402
06-Jun-19,1.62,1.64,1.60,1.64,1214402
05-Jun-19,1.63,1.65,1.61,1.62,1214402
04-Jun-19,1.62,1.65,1.60,1.63,1214402
03-Jun-19,1.60,1.62,1.58,1.61,1214402
31-May-19,1.62,1.62,1.58,1.60,1214402
30-May-19,1.61,1.62,1.59,1.62,1214402
29-May-19,1.68,1.68,1.59,1.60,1214402
28-May-19,1.67,1.71,1.65,1.67,1214402
27-May-19,1.61,1.67,1.60,1.65,1214402
24-May-19,1.64,1.66,1.59,1.63,1214402
23-May-19,1.55,1.64,1.53,1.64,1214402
22-May-19,1.55,1.59,1.52,1.56,1214402
21-May-19,1.49,1.56,1.49,1.55,1214402
20-May-19,1.47,1.53,1.46,1.48,1214402
17-May-19,1.47,1.51,1.44,1.47,1214402
16-May-19,1.54,1.55,1.47,1.47,1214402
15-May-19,1.49,1.57,1.44,1.54,1214402
14-May-19,1.54,1.54,1.49,1.50,1214402
13-May-19,1.56,1.59,1.53,1.55,1214402
10-May-19,1.60,1.61,1.56,1.59,1214402
09-May-19,1.62,1.63,1.52,1.60,1214402
*exoneração de responsabilidade