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 |
| 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 |
| 25/06/2019 | -1,23% | -0,02 | 1,60 | 1,62 | 1,59 | 1,63 | 3M | 870 |
| 24/06/2019 | -0,61% | -0,01 | 1,62 | 1,62 | 1,61 | 1,63 | 3M | 1.083 |
| 21/06/2019 | 0,00% | 0,00 | 1,63 | 1,63 | 1,61 | 1,63 | 2M | 1.106 |
| 19/06/2019 | 0,00% | 0,00 | 1,63 | 1,62 | 1,61 | 1,63 | 1M | 878 |
| 18/06/2019 | 1,88% | 0,03 | 1,63 | 1,61 | 1,60 | 1,63 | 3M | 1.378 |
| 17/06/2019 | -1,23% | -0,02 | 1,60 | 1,62 | 1,59 | 1,63 | 3M | 1.113 |
| 14/06/2019 | -0,61% | -0,01 | 1,62 | 1,63 | 1,60 | 1,65 | 3M | 1.218 |
| 13/06/2019 | -2,40% | -0,04 | 1,63 | 1,68 | 1,63 | 1,71 | 5M | 1.926 |
| 12/06/2019 | 2,45% | 0,04 | 1,67 | 1,63 | 1,61 | 1,70 | 11M | 3.705 |
| 11/06/2019 | 0,00% | 0,00 | 1,63 | 1,63 | 1,61 | 1,64 | 2M | 1.215 |
| 10/06/2019 | 0,62% | 0,01 | 1,63 | 1,62 | 1,62 | 1,64 | 978K | 534 |
| 07/06/2019 | -1,22% | -0,02 | 1,62 | 1,64 | 1,62 | 1,65 | 1M | 834 |
| 06/06/2019 | 1,23% | 0,02 | 1,64 | 1,62 | 1,60 | 1,64 | 2M | 1.162 |
| 05/06/2019 | -0,61% | -0,01 | 1,62 | 1,63 | 1,61 | 1,65 | 2M | 909 |
| 04/06/2019 | 1,24% | 0,02 | 1,63 | 1,62 | 1,60 | 1,65 | 3M | 1.549 |
| 03/06/2019 | 0,62% | 0,01 | 1,61 | 1,60 | 1,58 | 1,62 | 2M | 1.038 |
| 31/05/2019 | -1,23% | -0,02 | 1,60 | 1,62 | 1,58 | 1,62 | 4M | 1.490 |
| 30/05/2019 | 1,25% | 0,02 | 1,62 | 1,61 | 1,59 | 1,62 | 5M | 1.867 |
| 29/05/2019 | -4,19% | -0,07 | 1,60 | 1,68 | 1,59 | 1,68 | 7M | 3.415 |
| 28/05/2019 | 1,21% | 0,02 | 1,67 | 1,67 | 1,65 | 1,71 | 6M | 2.098 |
| 27/05/2019 | 1,23% | 0,02 | 1,65 | 1,61 | 1,60 | 1,67 | 4M | 2.343 |
| 24/05/2019 | -0,61% | -0,01 | 1,63 | 1,64 | 1,59 | 1,66 | 4M | 1.429 |
| 23/05/2019 | 5,13% | 0,08 | 1,64 | 1,55 | 1,53 | 1,64 | 4M | 1.544 |
| 22/05/2019 | 0,65% | 0,01 | 1,56 | 1,55 | 1,52 | 1,59 | 8M | 2.140 |
| 21/05/2019 | 4,73% | 0,07 | 1,55 | 1,49 | 1,49 | 1,56 | 6M | 1.904 |
| 20/05/2019 | 0,68% | 0,01 | 1,48 | 1,47 | 1,46 | 1,53 | 3M | 2.076 |
| 17/05/2019 | 0,00% | 0,00 | 1,47 | 1,47 | 1,44 | 1,51 | 4M | 1.722 |
| 16/05/2019 | -4,55% | -0,07 | 1,47 | 1,54 | 1,47 | 1,55 | 3M | 1.363 |
| 15/05/2019 | 2,67% | 0,04 | 1,54 | 1,49 | 1,44 | 1,57 | 5M | 1.746 |
| 14/05/2019 | -3,23% | -0,05 | 1,50 | 1,54 | 1,49 | 1,54 | 5M | 1.642 |
| 13/05/2019 | -2,52% | -0,04 | 1,55 | 1,56 | 1,53 | 1,59 | 4M | 1.335 |
| 10/05/2019 | -0,62% | -0,01 | 1,59 | 1,60 | 1,56 | 1,61 | 3M | 795 |
| 09/05/2019 | -1,23% | -0,02 | 1,60 | 1,62 | 1,52 | 1,63 | 8M | 2.195 |
| 08/05/2019 | -4,71% | -0,08 | 1,62 | 1,70 | 1,60 | 1,71 | 19M | 2.522 |
| 07/05/2019 | -0,58% | -0,01 | 1,70 | 1,72 | 1,66 | 1,72 | 5M | 1.114 |
| 06/05/2019 | -1,16% | -0,02 | 1,71 | 1,72 | 1,70 | 1,73 | 3M | 1.848 |
| 03/05/2019 | 0,00% | 0,00 | 1,73 | 1,76 | 1,72 | 1,78 | 9M | 1.650 |
| 02/05/2019 | 2,98% | 0,05 | 1,73 | 1,67 | 1,67 | 1,76 | 10M | 2.425 |
| 30/04/2019 | 1,82% | 0,03 | 1,68 | 1,67 | 1,65 | 1,68 | 4M | 2.324 |
| 29/04/2019 | -1,20% | -0,02 | 1,65 | 1,68 | 1,64 | 1,69 | 3M | 1.309 |
| 26/04/2019 | -1,18% | -0,02 | 1,67 | 1,69 | 1,65 | 1,71 | 3M | 1.148 |
| 25/04/2019 | 0,00% | 0,00 | 1,69 | 1,70 | 1,65 | 1,71 | 5M | 2.373 |
| 24/04/2019 | -2,31% | -0,04 | 1,69 | 1,75 | 1,68 | 1,76 | 3M | 1.490 |
| 23/04/2019 | 1,17% | 0,02 | 1,73 | 1,73 | 1,69 | 1,76 | 6M | 1.900 |
Date,Open,High,Low,Close,Volume
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-19,1.62,1.63,1.59,1.60,2539364
24-Jun-19,1.62,1.63,1.61,1.62,2656261
21-Jun-19,1.63,1.63,1.61,1.63,1996665
19-Jun-19,1.62,1.63,1.61,1.63,1266319
18-Jun-19,1.61,1.63,1.60,1.63,3283028
17-Jun-19,1.62,1.63,1.59,1.60,2662949
14-Jun-19,1.63,1.65,1.60,1.62,2938792
13-Jun-19,1.68,1.71,1.63,1.63,4814744
12-Jun-19,1.63,1.70,1.61,1.67,10992077
11-Jun-19,1.63,1.64,1.61,1.63,1842580
10-Jun-19,1.62,1.64,1.62,1.63,978022
07-Jun-19,1.64,1.65,1.62,1.62,1116115
06-Jun-19,1.62,1.64,1.60,1.64,2038983
05-Jun-19,1.63,1.65,1.61,1.62,1722428
04-Jun-19,1.62,1.65,1.60,1.63,3278258
03-Jun-19,1.60,1.62,1.58,1.61,1980545
31-May-19,1.62,1.62,1.58,1.60,3566043
30-May-19,1.61,1.62,1.59,1.62,4889568
29-May-19,1.68,1.68,1.59,1.60,6906558
28-May-19,1.67,1.71,1.65,1.67,5774795
27-May-19,1.61,1.67,1.60,1.65,4405721
24-May-19,1.64,1.66,1.59,1.63,3939952
23-May-19,1.55,1.64,1.53,1.64,4198622
22-May-19,1.55,1.59,1.52,1.56,8471512
21-May-19,1.49,1.56,1.49,1.55,5869570
20-May-19,1.47,1.53,1.46,1.48,3292116
17-May-19,1.47,1.51,1.44,1.47,4444815
16-May-19,1.54,1.55,1.47,1.47,2877503
15-May-19,1.49,1.57,1.44,1.54,5080455
14-May-19,1.54,1.54,1.49,1.50,4811231
13-May-19,1.56,1.59,1.53,1.55,3505614
10-May-19,1.60,1.61,1.56,1.59,3300698
09-May-19,1.62,1.63,1.52,1.60,7520028
08-May-19,1.70,1.71,1.60,1.62,19066624
07-May-19,1.72,1.72,1.66,1.70,4544189
06-May-19,1.72,1.73,1.70,1.71,3375045
03-May-19,1.76,1.78,1.72,1.73,9184256
02-May-19,1.67,1.76,1.67,1.73,9594992
30-Apr-19,1.67,1.68,1.65,1.68,4148530
29-Apr-19,1.68,1.69,1.64,1.65,2860294
26-Apr-19,1.69,1.71,1.65,1.67,3197561
25-Apr-19,1.70,1.71,1.65,1.69,5230262
24-Apr-19,1.75,1.76,1.68,1.69,2928331
23-Apr-19,1.73,1.76,1.69,1.73,5947579
22-Apr-19,1.65,1.73,1.64,1.71,5947579
18-Apr-19,1.63,1.66,1.61,1.65,5947579
17-Apr-19,1.66,1.68,1.59,1.62,5947579
16-Apr-19,1.62,1.67,1.59,1.64,5947579
15-Apr-19,1.63,1.64,1.60,1.62,5947579
12-Apr-19,1.65,1.71,1.59,1.61,5947579
11-Apr-19,1.62,1.71,1.59,1.65,5947579
10-Apr-19,1.53,1.61,1.51,1.61,5947579
09-Apr-19,1.50,1.55,1.48,1.52,5947579
08-Apr-19,1.53,1.54,1.46,1.50,5947579
05-Apr-19,1.51,1.53,1.48,1.52,5947579
04-Apr-19,1.51,1.54,1.48,1.51,5947579
03-Apr-19,1.56,1.58,1.49,1.51,5947579
02-Apr-19,1.47,1.57,1.43,1.53,5947579
01-Apr-19,1.52,1.57,1.44,1.47,5947579
29-Mar-19,1.62,1.63,1.51,1.51,5947579
28-Mar-19,1.70,1.70,1.58,1.59,5947579
27-Mar-19,1.73,1.76,1.67,1.68,5947579
26-Mar-19,1.80,1.83,1.79,1.81,5947579
25-Mar-19,1.81,1.82,1.77,1.79,5947579
22-Mar-19,1.86,1.87,1.80,1.81,5947579
21-Mar-19,1.88,1.90,1.81,1.87,5947579
20-Mar-19,1.87,1.92,1.83,1.88,5947579
19-Mar-19,1.82,1.89,1.81,1.87,5947579
18-Mar-19,1.69,1.79,1.68,1.78,5947579
15-Mar-19,1.68,1.70,1.67,1.67,5947579
14-Mar-19,1.66,1.71,1.64,1.67,5947579
13-Mar-19,1.69,1.70,1.64,1.65,5947579
12-Mar-19,1.71,1.72,1.68,1.69,5947579
11-Mar-19,1.73,1.75,1.69,1.70,5947579
08-Mar-19,1.74,1.77,1.67,1.73,5947579
07-Mar-19,1.75,1.77,1.74,1.75,5947579
06-Mar-19,1.77,1.77,1.73,1.76,5947579
*exoneração de responsabilidade