Cotação atual, histórico e gráfico do papel: OIBR4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | 3,64% | 0,06 | 1,71 | 1,65 | 1,64 | 1,73 | 7M | 2.062 |
| 18/04/2019 | 1,85% | 0,03 | 1,65 | 1,63 | 1,61 | 1,66 | 3M | 1.515 |
| 17/04/2019 | -1,22% | -0,02 | 1,62 | 1,66 | 1,59 | 1,68 | 3M | 1.284 |
| 16/04/2019 | 1,23% | 0,02 | 1,64 | 1,62 | 1,59 | 1,67 | 3M | 1.192 |
| 15/04/2019 | 0,62% | 0,01 | 1,62 | 1,63 | 1,60 | 1,64 | 2M | 1.547 |
| 12/04/2019 | -2,42% | -0,04 | 1,61 | 1,65 | 1,59 | 1,71 | 10M | 3.211 |
| 11/04/2019 | 2,48% | 0,04 | 1,65 | 1,62 | 1,59 | 1,71 | 12M | 4.802 |
| 10/04/2019 | 5,92% | 0,09 | 1,61 | 1,53 | 1,51 | 1,61 | 5M | 1.406 |
| 09/04/2019 | 1,33% | 0,02 | 1,52 | 1,50 | 1,48 | 1,55 | 5M | 2.548 |
| 08/04/2019 | -1,32% | -0,02 | 1,50 | 1,53 | 1,46 | 1,54 | 3M | 1.666 |
| 05/04/2019 | 0,66% | 0,01 | 1,52 | 1,51 | 1,48 | 1,53 | 3M | 1.756 |
| 04/04/2019 | 0,00% | 0,00 | 1,51 | 1,51 | 1,48 | 1,54 | 5M | 1.452 |
| 03/04/2019 | -1,31% | -0,02 | 1,51 | 1,56 | 1,49 | 1,58 | 7M | 2.296 |
| 02/04/2019 | 4,08% | 0,06 | 1,53 | 1,47 | 1,43 | 1,57 | 10M | 3.379 |
| 01/04/2019 | -2,65% | -0,04 | 1,47 | 1,52 | 1,44 | 1,57 | 11M | 3.310 |
| 29/03/2019 | -5,03% | -0,08 | 1,51 | 1,62 | 1,51 | 1,63 | 9M | 2.272 |
| 28/03/2019 | -5,36% | -0,09 | 1,59 | 1,70 | 1,58 | 1,70 | 16M | 14.348 |
| 27/03/2019 | -7,18% | -0,13 | 1,68 | 1,73 | 1,67 | 1,76 | 12M | 3.268 |
| 26/03/2019 | 1,12% | 0,02 | 1,81 | 1,80 | 1,79 | 1,83 | 4M | 936 |
| 25/03/2019 | -1,10% | -0,02 | 1,79 | 1,81 | 1,77 | 1,82 | 3M | 1.493 |
| 22/03/2019 | -3,21% | -0,06 | 1,81 | 1,86 | 1,80 | 1,87 | 8M | 2.191 |
| 21/03/2019 | -0,53% | -0,01 | 1,87 | 1,88 | 1,81 | 1,90 | 8M | 1.963 |
| 20/03/2019 | 0,53% | 0,01 | 1,88 | 1,87 | 1,83 | 1,92 | 9M | 2.381 |
| 19/03/2019 | 5,06% | 0,09 | 1,87 | 1,82 | 1,81 | 1,89 | 14M | 3.608 |
| 18/03/2019 | 6,59% | 0,11 | 1,78 | 1,69 | 1,68 | 1,79 | 8M | 1.910 |
| 15/03/2019 | 0,00% | 0,00 | 1,67 | 1,68 | 1,67 | 1,70 | 4M | 1.319 |
| 14/03/2019 | 1,21% | 0,02 | 1,67 | 1,66 | 1,64 | 1,71 | 10M | 2.392 |
| 13/03/2019 | -2,37% | -0,04 | 1,65 | 1,69 | 1,64 | 1,70 | 7M | 1.990 |
| 12/03/2019 | -0,59% | -0,01 | 1,69 | 1,71 | 1,68 | 1,72 | 3M | 1.704 |
| 11/03/2019 | -1,73% | -0,03 | 1,70 | 1,73 | 1,69 | 1,75 | 8M | 2.578 |
| 08/03/2019 | -1,14% | -0,02 | 1,73 | 1,74 | 1,67 | 1,77 | 8M | 2.183 |
| 07/03/2019 | -0,57% | -0,01 | 1,75 | 1,75 | 1,74 | 1,77 | 4M | 1.374 |
| 06/03/2019 | 0,57% | 0,01 | 1,76 | 1,77 | 1,73 | 1,77 | 2M | 1.119 |
| 01/03/2019 | -2,78% | -0,05 | 1,75 | 1,83 | 1,71 | 1,83 | 9M | 2.891 |
| 28/02/2019 | 4,65% | 0,08 | 1,80 | 1,80 | 1,75 | 1,84 | 24M | 5.228 |
| 27/02/2019 | 1,78% | 0,03 | 1,72 | 1,71 | 1,70 | 1,77 | 12M | 3.920 |
| 26/02/2019 | 2,42% | 0,04 | 1,69 | 1,65 | 1,62 | 1,74 | 15M | 4.505 |
| 25/02/2019 | 5,10% | 0,08 | 1,65 | 1,57 | 1,57 | 1,68 | 17M | 5.355 |
| 22/02/2019 | 2,61% | 0,04 | 1,57 | 1,52 | 1,52 | 1,57 | 6M | 2.567 |
| 21/02/2019 | 1,32% | 0,02 | 1,53 | 1,51 | 1,46 | 1,54 | 5M | 2.460 |
| 20/02/2019 | 1,34% | 0,02 | 1,51 | 1,50 | 1,48 | 1,56 | 8M | 3.044 |
| 19/02/2019 | 0,68% | 0,01 | 1,49 | 1,49 | 1,48 | 1,51 | 2M | 1.706 |
| 18/02/2019 | -2,63% | -0,04 | 1,48 | 1,52 | 1,46 | 1,52 | 8M | 3.291 |
| 15/02/2019 | 2,01% | 0,03 | 1,52 | 1,46 | 1,45 | 1,53 | 5M | 1.897 |
| 14/02/2019 | 4,20% | 0,06 | 1,49 | 1,44 | 1,42 | 1,49 | 4M | 2.686 |
| 13/02/2019 | 0,00% | 0,00 | 1,43 | 1,43 | 1,41 | 1,44 | 3M | 2.125 |
| 12/02/2019 | 0,70% | 0,01 | 1,43 | 1,43 | 1,40 | 1,44 | 3M | 1.749 |
| 11/02/2019 | -2,07% | -0,03 | 1,42 | 1,45 | 1,41 | 1,47 | 5M | 3.626 |
| 08/02/2019 | -1,36% | -0,02 | 1,45 | 1,45 | 1,43 | 1,46 | 2M | 2.386 |
| 07/02/2019 | -2,65% | -0,04 | 1,47 | 1,52 | 1,43 | 1,53 | 6M | 2.550 |
| 06/02/2019 | 3,42% | 0,05 | 1,51 | 1,47 | 1,46 | 1,54 | 18M | 6.075 |
| 05/02/2019 | 2,82% | 0,04 | 1,46 | 1,43 | 1,42 | 1,47 | 10M | 3.574 |
| 04/02/2019 | 0,71% | 0,01 | 1,42 | 1,42 | 1,39 | 1,47 | 11M | 6.977 |
| 01/02/2019 | 5,22% | 0,07 | 1,41 | 1,36 | 1,35 | 1,42 | 6M | 2.109 |
| 31/01/2019 | 3,88% | 0,05 | 1,34 | 1,30 | 1,30 | 1,35 | 3M | 1.999 |
| 30/01/2019 | -1,53% | -0,02 | 1,29 | 1,32 | 1,29 | 1,33 | 4M | 1.399 |
| 29/01/2019 | -1,50% | -0,02 | 1,31 | 1,35 | 1,30 | 1,35 | 3M | 1.703 |
| 28/01/2019 | -1,48% | -0,02 | 1,33 | 1,36 | 1,33 | 1,37 | 2M | 844 |
| 24/01/2019 | -0,74% | -0,01 | 1,35 | 1,37 | 1,35 | 1,37 | 2M | 679 |
| 23/01/2019 | -0,73% | -0,01 | 1,36 | 1,36 | 1,35 | 1,39 | 1M | 509 |
| 22/01/2019 | -0,72% | -0,01 | 1,37 | 1,38 | 1,35 | 1,40 | 2M | 606 |
| 21/01/2019 | -0,72% | -0,01 | 1,38 | 1,40 | 1,35 | 1,40 | 2M | 746 |
| 18/01/2019 | 0,00% | 0,00 | 1,39 | 1,40 | 1,38 | 1,42 | 2M | 1.131 |
| 17/01/2019 | 2,21% | 0,03 | 1,39 | 1,36 | 1,35 | 1,42 | 6M | 2.036 |
| 16/01/2019 | -2,86% | -0,04 | 1,36 | 1,41 | 1,35 | 1,41 | 4M | 2.188 |
| 15/01/2019 | -1,41% | -0,02 | 1,40 | 1,42 | 1,40 | 1,45 | 6M | 2.872 |
| 14/01/2019 | -4,05% | -0,06 | 1,42 | 1,49 | 1,41 | 1,49 | 7M | 2.878 |
| 11/01/2019 | 0,00% | 0,00 | 1,48 | 1,51 | 1,44 | 1,51 | 8M | 3.176 |
| 10/01/2019 | 3,50% | 0,05 | 1,48 | 1,43 | 1,40 | 1,50 | 7M | 2.454 |
| 09/01/2019 | 2,14% | 0,03 | 1,43 | 1,43 | 1,39 | 1,47 | 9M | 2.932 |
| 08/01/2019 | -2,10% | -0,03 | 1,40 | 1,44 | 1,37 | 1,45 | 8M | 5.568 |
| 07/01/2019 | -1,38% | -0,02 | 1,43 | 1,46 | 1,41 | 1,50 | 5M | 2.580 |
| 04/01/2019 | -1,36% | -0,02 | 1,45 | 1,55 | 1,43 | 1,56 | 12M | 4.003 |
| 03/01/2019 | 13,08% | 0,17 | 1,47 | 1,30 | 1,29 | 1,47 | 6M | 2.263 |
| 02/01/2019 | 3,17% | 0,04 | 1,30 | 1,28 | 1,26 | 1,31 | 3M | 1.078 |
| 28/12/2018 | 0,00% | 0,00 | 1,26 | 1,28 | 1,25 | 1,28 | 2M | 642 |
| 27/12/2018 | 0,80% | 0,01 | 1,26 | 1,26 | 1,25 | 1,28 | 2M | 834 |
| 26/12/2018 | -0,79% | -0,01 | 1,25 | 1,29 | 1,25 | 1,30 | 2M | 658 |
| 21/12/2018 | -3,82% | -0,05 | 1,26 | 1,33 | 1,26 | 1,37 | 7M | 2.237 |
| 20/12/2018 | 0,00% | 0,00 | 1,31 | 1,32 | 1,29 | 1,35 | 6M | 1.935 |
| 19/12/2018 | -0,76% | -0,01 | 1,31 | 1,32 | 1,31 | 1,35 | 1M | 401 |
| 18/12/2018 | 2,33% | 0,03 | 1,32 | 1,30 | 1,29 | 1,34 | 3M | 1.391 |
| 17/12/2018 | -0,77% | -0,01 | 1,29 | 1,32 | 1,27 | 1,34 | 8M | 4.073 |
| 14/12/2018 | -4,41% | -0,06 | 1,30 | 1,34 | 1,30 | 1,35 | 5M | 2.551 |
| 13/12/2018 | 0,00% | 0,00 | 1,36 | 1,37 | 1,30 | 1,37 | 5M | 2.660 |
| 12/12/2018 | 0,74% | 0,01 | 1,36 | 1,37 | 1,32 | 1,39 | 4M | 2.133 |
| 11/12/2018 | -2,88% | -0,04 | 1,35 | 1,40 | 1,33 | 1,43 | 6M | 2.918 |
| 10/12/2018 | -4,14% | -0,06 | 1,39 | 1,45 | 1,37 | 1,48 | 15M | 6.747 |
| 07/12/2018 | -2,68% | -0,04 | 1,45 | 1,48 | 1,41 | 1,51 | 7M | 3.108 |
| 06/12/2018 | 12,03% | 0,16 | 1,49 | 1,33 | 1,29 | 1,52 | 12M | 4.574 |
| 05/12/2018 | -2,21% | -0,03 | 1,33 | 1,36 | 1,31 | 1,40 | 6M | 3.113 |
| 04/12/2018 | -4,23% | -0,06 | 1,36 | 1,42 | 1,32 | 1,43 | 7M | 2.182 |
| 03/12/2018 | -2,74% | -0,04 | 1,42 | 1,49 | 1,41 | 1,49 | 9M | 3.781 |
| 30/11/2018 | -3,31% | -0,05 | 1,46 | 1,51 | 1,45 | 1,51 | 5M | 1.676 |
| 29/11/2018 | -0,66% | -0,01 | 1,51 | 1,50 | 1,49 | 1,56 | 4M | 1.632 |
| 28/11/2018 | 0,00% | 0,00 | 1,52 | 1,53 | 1,48 | 1,54 | 11M | 3.410 |
| 27/11/2018 | -3,18% | -0,05 | 1,52 | 1,57 | 1,46 | 1,57 | 5M | 1.663 |
| 26/11/2018 | -4,85% | -0,08 | 1,57 | 1,66 | 1,51 | 1,66 | 9M | 3.805 |
| 23/11/2018 | -4,07% | -0,07 | 1,65 | 1,68 | 1,64 | 1,70 | 5M | 1.517 |
| 22/11/2018 | 0,00% | 0,00 | 1,72 | 1,72 | 1,60 | 1,74 | 16M | 5.954 |
| 21/11/2018 | -18,48% | -0,39 | 1,72 | 1,64 | 1,63 | 1,88 | 27M | 10.001 |
Date,Open,High,Low,Close,Volume
22-Apr-19,1.65,1.73,1.64,1.71,7431959
18-Apr-19,1.63,1.66,1.61,1.65,3288939
17-Apr-19,1.66,1.68,1.59,1.62,3463193
16-Apr-19,1.62,1.67,1.59,1.64,2994998
15-Apr-19,1.63,1.64,1.60,1.62,2476545
12-Apr-19,1.65,1.71,1.59,1.61,10291869
11-Apr-19,1.62,1.71,1.59,1.65,12474161
10-Apr-19,1.53,1.61,1.51,1.61,5377671
09-Apr-19,1.50,1.55,1.48,1.52,4616453
08-Apr-19,1.53,1.54,1.46,1.50,3495446
05-Apr-19,1.51,1.53,1.48,1.52,3158152
04-Apr-19,1.51,1.54,1.48,1.51,4626199
03-Apr-19,1.56,1.58,1.49,1.51,6612789
02-Apr-19,1.47,1.57,1.43,1.53,10183252
01-Apr-19,1.52,1.57,1.44,1.47,11107780
29-Mar-19,1.62,1.63,1.51,1.51,9371292
28-Mar-19,1.70,1.70,1.58,1.59,15883015
27-Mar-19,1.73,1.76,1.67,1.68,12156492
26-Mar-19,1.80,1.83,1.79,1.81,3858305
25-Mar-19,1.81,1.82,1.77,1.79,3495253
22-Mar-19,1.86,1.87,1.80,1.81,7740913
21-Mar-19,1.88,1.90,1.81,1.87,8352339
20-Mar-19,1.87,1.92,1.83,1.88,9295200
19-Mar-19,1.82,1.89,1.81,1.87,13564451
18-Mar-19,1.69,1.79,1.68,1.78,8104414
15-Mar-19,1.68,1.70,1.67,1.67,4190702
14-Mar-19,1.66,1.71,1.64,1.67,9571019
13-Mar-19,1.69,1.70,1.64,1.65,7179406
12-Mar-19,1.71,1.72,1.68,1.69,3459112
11-Mar-19,1.73,1.75,1.69,1.70,7903899
08-Mar-19,1.74,1.77,1.67,1.73,7809594
07-Mar-19,1.75,1.77,1.74,1.75,4049516
06-Mar-19,1.77,1.77,1.73,1.76,2487259
01-Mar-19,1.83,1.83,1.71,1.75,9413714
28-Feb-19,1.80,1.84,1.75,1.80,23741505
27-Feb-19,1.71,1.77,1.70,1.72,12244477
26-Feb-19,1.65,1.74,1.62,1.69,14868560
25-Feb-19,1.57,1.68,1.57,1.65,16500449
22-Feb-19,1.52,1.57,1.52,1.57,5870019
21-Feb-19,1.51,1.54,1.46,1.53,4663731
20-Feb-19,1.50,1.56,1.48,1.51,8372603
19-Feb-19,1.49,1.51,1.48,1.49,2340301
18-Feb-19,1.52,1.52,1.46,1.48,7602683
15-Feb-19,1.46,1.53,1.45,1.52,4709518
14-Feb-19,1.44,1.49,1.42,1.49,4151129
13-Feb-19,1.43,1.44,1.41,1.43,2831278
12-Feb-19,1.43,1.44,1.40,1.43,2596363
11-Feb-19,1.45,1.47,1.41,1.42,5265846
08-Feb-19,1.45,1.46,1.43,1.45,1890109
07-Feb-19,1.52,1.53,1.43,1.47,5670034
06-Feb-19,1.47,1.54,1.46,1.51,17963965
05-Feb-19,1.43,1.47,1.42,1.46,9902077
04-Feb-19,1.42,1.47,1.39,1.42,10753644
01-Feb-19,1.36,1.42,1.35,1.41,5849963
31-Jan-19,1.30,1.35,1.30,1.34,3392130
30-Jan-19,1.32,1.33,1.29,1.29,3705308
29-Jan-19,1.35,1.35,1.30,1.31,2930906
28-Jan-19,1.36,1.37,1.33,1.33,1681892
24-Jan-19,1.37,1.37,1.35,1.35,1541003
23-Jan-19,1.36,1.39,1.35,1.36,1076376
22-Jan-19,1.38,1.40,1.35,1.37,1546256
21-Jan-19,1.40,1.40,1.35,1.38,2165812
18-Jan-19,1.40,1.42,1.38,1.39,1802843
17-Jan-19,1.36,1.42,1.35,1.39,6488479
16-Jan-19,1.41,1.41,1.35,1.36,3901674
15-Jan-19,1.42,1.45,1.40,1.40,5930981
14-Jan-19,1.49,1.49,1.41,1.42,6886008
11-Jan-19,1.51,1.51,1.44,1.48,7865931
10-Jan-19,1.43,1.50,1.40,1.48,7063748
09-Jan-19,1.43,1.47,1.39,1.43,8500560
08-Jan-19,1.44,1.45,1.37,1.40,8269763
07-Jan-19,1.46,1.50,1.41,1.43,5402011
04-Jan-19,1.55,1.56,1.43,1.45,11802061
03-Jan-19,1.30,1.47,1.29,1.47,6046224
02-Jan-19,1.28,1.31,1.26,1.30,3335304
28-Dec-18,1.28,1.28,1.25,1.26,2292413
27-Dec-18,1.26,1.28,1.25,1.26,1817640
26-Dec-18,1.29,1.30,1.25,1.25,1735907
21-Dec-18,1.33,1.37,1.26,1.26,7435983
20-Dec-18,1.32,1.35,1.29,1.31,5890263
19-Dec-18,1.32,1.35,1.31,1.31,1295541
18-Dec-18,1.30,1.34,1.29,1.32,3303948
17-Dec-18,1.32,1.34,1.27,1.29,7874353
14-Dec-18,1.34,1.35,1.30,1.30,5161896
13-Dec-18,1.37,1.37,1.30,1.36,5061429
12-Dec-18,1.37,1.39,1.32,1.36,3965177
11-Dec-18,1.40,1.43,1.33,1.35,6430090
10-Dec-18,1.45,1.48,1.37,1.39,15062802
07-Dec-18,1.48,1.51,1.41,1.45,6843533
06-Dec-18,1.33,1.52,1.29,1.49,12312515
05-Dec-18,1.36,1.40,1.31,1.33,6093095
04-Dec-18,1.42,1.43,1.32,1.36,7207594
03-Dec-18,1.49,1.49,1.41,1.42,8890525
30-Nov-18,1.51,1.51,1.45,1.46,5289464
29-Nov-18,1.50,1.56,1.49,1.51,3995166
28-Nov-18,1.53,1.54,1.48,1.52,10531806
27-Nov-18,1.57,1.57,1.46,1.52,5358856
26-Nov-18,1.66,1.66,1.51,1.57,8756468
23-Nov-18,1.68,1.70,1.64,1.65,4658083
22-Nov-18,1.72,1.74,1.60,1.72,16371997
21-Nov-18,1.64,1.88,1.63,1.72,26865625
19-Nov-18,2.08,2.22,2.06,2.11,26865625
16-Nov-18,2.11,2.17,2.00,2.06,26865625
14-Nov-18,2.35,2.45,1.99,2.10,26865625
13-Nov-18,2.46,2.46,2.32,2.32,26865625
12-Nov-18,2.56,2.60,2.42,2.46,26865625
09-Nov-18,2.56,2.62,2.50,2.58,26865625
08-Nov-18,2.71,2.75,2.56,2.58,26865625
07-Nov-18,2.71,2.80,2.65,2.68,26865625
06-Nov-18,2.53,2.77,2.49,2.68,26865625
05-Nov-18,2.48,2.54,2.44,2.50,26865625
01-Nov-18,2.45,2.49,2.41,2.46,26865625
31-Oct-18,2.50,2.62,2.37,2.41,26865625
30-Oct-18,2.22,2.52,2.19,2.48,26865625
29-Oct-18,2.35,2.37,2.15,2.21,26865625
26-Oct-18,2.20,2.32,2.18,2.27,26865625
25-Oct-18,2.22,2.23,2.17,2.19,26865625
24-Oct-18,2.23,2.27,2.16,2.19,26865625
23-Oct-18,2.25,2.26,2.21,2.23,26865625
22-Oct-18,2.29,2.32,2.24,2.25,26865625
19-Oct-18,2.26,2.28,2.24,2.27,26865625
18-Oct-18,2.29,2.31,2.22,2.24,26865625
17-Oct-18,2.19,2.32,2.15,2.28,26865625
16-Oct-18,2.25,2.28,2.14,2.16,26865625
15-Oct-18,2.25,2.28,2.22,2.23,26865625
11-Oct-18,2.30,2.30,2.22,2.25,26865625
10-Oct-18,2.34,2.34,2.23,2.25,26865625
09-Oct-18,2.38,2.41,2.31,2.34,26865625
08-Oct-18,2.49,2.50,2.36,2.36,26865625
05-Oct-18,2.40,2.45,2.29,2.36,26865625
04-Oct-18,2.06,2.49,2.04,2.48,26865625
03-Oct-18,2.06,2.12,2.05,2.08,26865625
02-Oct-18,2.02,2.07,2.01,2.03,26865625
01-Oct-18,2.02,2.02,1.97,1.97,26865625
*exoneração de responsabilidade