Cotação atual, histórico e gráfico do papel: OIBR4

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 OIBR4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/09/2020	-1,57%	-0,04	2,50	2,52	2,48	2,55	12M	2.098
24/09/2020	-1,17%	-0,03	2,54	2,58	2,51	2,59	18M	3.181
23/09/2020	-1,15%	-0,03	2,57	2,63	2,52	2,66	19M	2.810
22/09/2020	2,77%	0,07	2,60	2,53	2,53	2,64	24M	3.715
21/09/2020	-3,80%	-0,10	2,53	2,53	2,46	2,56	30M	4.958
18/09/2020	-4,36%	-0,12	2,63	2,74	2,62	2,76	24M	3.700
17/09/2020	-1,08%	-0,03	2,75	2,72	2,68	2,79	22M	3.436
16/09/2020	1,09%	0,03	2,78	2,77	2,76	2,84	29M	3.816
15/09/2020	-2,83%	-0,08	2,75	2,85	2,72	2,87	48M	5.795
14/09/2020	8,85%	0,23	2,83	2,64	2,61	2,91	99M	11.065
11/09/2020	-1,14%	-0,03	2,60	2,67	2,51	2,71	51M	6.212

10/09/2020	-7,72%	-0,22	2,63	2,70	2,62	2,77	56M	8.001
09/09/2020	-5,63%	-0,17	2,85	3,35	2,82	3,36	134M	16.765
08/09/2020	5,96%	0,17	3,02	3,16	2,95	3,47	134M	20.420
04/09/2020	3,64%	0,10	2,85	2,80	2,63	2,90	55M	7.463
03/09/2020	0,36%	0,01	2,75	2,82	2,66	2,95	84M	13.206
02/09/2020	10,93%	0,27	2,74	2,52	2,46	2,75	39M	6.234
01/09/2020	3,78%	0,09	2,47	2,40	2,38	2,48	21M	3.771
31/08/2020	0,85%	0,02	2,38	2,36	2,32	2,39	18M	2.648
28/08/2020	4,42%	0,10	2,36	2,28	2,28	2,38	33M	4.142
27/08/2020	-2,16%	-0,05	2,26	2,30	2,26	2,34	28M	3.329
26/08/2020	-1,70%	-0,04	2,31	2,34	2,27	2,38	12M	2.446
25/08/2020	-0,42%	-0,01	2,35	2,39	2,31	2,39	14M	1.988
24/08/2020	-1,67%	-0,04	2,36	2,43	2,35	2,48	22M	3.737
21/08/2020	2,13%	0,05	2,40	2,36	2,31	2,44	35M	4.788
20/08/2020	6,82%	0,15	2,35	2,10	2,06	2,35	40M	7.106
19/08/2020	-5,58%	-0,13	2,20	2,33	2,19	2,33	16M	4.028
18/08/2020	-0,43%	-0,01	2,33	2,37	2,32	2,38	13M	3.613
17/08/2020	-2,90%	-0,07	2,34	2,42	2,30	2,46	22M	4.419
14/08/2020	-5,49%	-0,14	2,41	2,44	2,36	2,50	30M	5.489
13/08/2020	4,51%	0,11	2,55	2,44	2,40	2,68	79M	10.772
12/08/2020	0,83%	0,02	2,44	2,41	2,33	2,47	27M	5.356
11/08/2020	-1,63%	-0,04	2,42	2,54	2,41	2,54	19M	3.662
10/08/2020	0,41%	0,01	2,46	2,60	2,42	2,69	31M	7.540
07/08/2020	1,24%	0,03	2,45	2,41	2,35	2,57	40M	9.326
06/08/2020	-4,72%	-0,12	2,42	2,51	2,41	2,57	37M	10.453
05/08/2020	3,25%	0,08	2,54	2,60	2,51	2,65	47M	9.422
04/08/2020	-4,65%	-0,12	2,46	2,34	2,25	2,84	98M	18.578
03/08/2020	-13,42%	-0,40	2,58	2,95	2,58	2,95	60M	15.041
31/07/2020	-6,58%	-0,21	2,98	3,21	2,91	3,28	60M	14.474
30/07/2020	-6,18%	-0,21	3,19	3,02	2,93	3,33	171M	32.806
29/07/2020	22,74%	0,63	3,40	3,31	2,93	4,08	383M	62.218
28/07/2020	44,27%	0,85	2,77	1,98	1,98	2,77	82M	22.472
27/07/2020	7,87%	0,14	1,92	1,88	1,85	1,93	24M	17.824
24/07/2020	5,95%	0,10	1,78	1,71	1,68	1,80	25M	6.280
23/07/2020	7,69%	0,12	1,68	1,67	1,64	1,71	31M	6.939
22/07/2020	-2,50%	-0,04	1,56	1,59	1,56	1,60	9M	4.162
21/07/2020	0,00%	0,00	1,60	1,66	1,54	1,67	13M	7.143
20/07/2020	8,84%	0,13	1,60	1,68	1,59	1,73	51M	24.969
17/07/2020	-2,00%	-0,03	1,47	1,51	1,47	1,51	2M	971
16/07/2020	2,74%	0,04	1,50	1,48	1,47	1,50	3M	1.243
15/07/2020	0,69%	0,01	1,46	1,45	1,44	1,48	3M	999
14/07/2020	-1,36%	-0,02	1,45	1,48	1,44	1,48	2M	900
13/07/2020	-0,68%	-0,01	1,47	1,49	1,46	1,50	3M	1.074
10/07/2020	-0,67%	-0,01	1,48	1,47	1,44	1,50	3M	1.179
09/07/2020	-1,97%	-0,03	1,49	1,51	1,48	1,51	2M	860
08/07/2020	0,66%	0,01	1,52	1,51	1,50	1,52	2M	805
07/07/2020	-0,66%	-0,01	1,51	1,50	1,50	1,52	2M	835
06/07/2020	1,33%	0,02	1,52	1,52	1,50	1,53	3M	1.308
03/07/2020	0,00%	0,00	1,50	1,51	1,47	1,51	2M	932
02/07/2020	-0,66%	-0,01	1,50	1,51	1,50	1,53	4M	1.104
01/07/2020	0,67%	0,01	1,51	1,50	1,49	1,52	1M	805
30/06/2020	-0,66%	-0,01	1,50	1,51	1,49	1,55	4M	1.287
29/06/2020	-0,66%	-0,01	1,51	1,52	1,47	1,54	4M	1.756
26/06/2020	-1,30%	-0,02	1,52	1,53	1,48	1,55	4M	1.418
25/06/2020	2,67%	0,04	1,54	1,53	1,49	1,55	6M	1.897
24/06/2020	2,04%	0,03	1,50	1,52	1,46	1,54	6M	2.042
23/06/2020	-3,29%	-0,05	1,47	1,55	1,46	1,59	7M	2.679
22/06/2020	4,83%	0,07	1,52	1,45	1,45	1,57	9M	3.195
19/06/2020	0,69%	0,01	1,45	1,44	1,43	1,50	5M	2.177
18/06/2020	6,67%	0,09	1,44	1,35	1,33	1,46	9M	3.325
17/06/2020	2,27%	0,03	1,35	1,31	1,31	1,38	6M	2.237
16/06/2020	-1,49%	-0,02	1,32	1,30	1,23	1,37	11M	3.797
15/06/2020	-4,96%	-0,07	1,34	1,39	1,34	1,40	5M	2.247
12/06/2020	7,63%	0,10	1,41	1,25	1,24	1,46	7M	2.759
10/06/2020	-2,96%	-0,04	1,31	1,38	1,31	1,42	5M	3.051
09/06/2020	6,30%	0,08	1,35	1,28	1,21	1,37	4M	2.068
08/06/2020	0,79%	0,01	1,27	1,27	1,25	1,28	2M	1.451
05/06/2020	0,80%	0,01	1,26	1,26	1,25	1,30	3M	1.793
04/06/2020	0,81%	0,01	1,25	1,22	1,20	1,25	2M	1.639
03/06/2020	-1,59%	-0,02	1,24	1,27	1,21	1,30	3M	2.303
02/06/2020	5,88%	0,07	1,26	1,21	1,21	1,27	6M	3.450
01/06/2020	8,18%	0,09	1,19	1,10	1,10	1,20	6M	2.635
29/05/2020	0,92%	0,01	1,10	1,10	1,07	1,11	2M	804
28/05/2020	0,93%	0,01	1,09	1,08	1,07	1,11	3M	1.281
27/05/2020	2,86%	0,03	1,08	1,06	1,03	1,08	3M	974
26/05/2020	-0,94%	-0,01	1,05	1,09	1,04	1,10	2M	796
25/05/2020	2,91%	0,03	1,06	1,04	1,03	1,08	1M	782
22/05/2020	-0,96%	-0,01	1,03	1,03	1,02	1,05	2M	632
21/05/2020	1,96%	0,02	1,04	1,02	1,02	1,10	6M	1.894
20/05/2020	2,00%	0,02	1,02	1,01	1,00	1,03	2M	700
19/05/2020	-0,99%	-0,01	1,00	1,01	1,00	1,02	716K	519
18/05/2020	1,00%	0,01	1,01	1,01	0,99	1,03	2M	719
15/05/2020	0,00%	0,00	1,00	1,01	0,99	1,02	824K	551
14/05/2020	-0,99%	-0,01	1,00	1,00	0,97	1,04	2M	924
13/05/2020	-2,88%	-0,03	1,01	1,05	0,99	1,05	995K	725
12/05/2020	0,00%	0,00	1,04	1,05	1,02	1,06	1M	627
11/05/2020	-3,70%	-0,04	1,04	1,08	1,04	1,09	2M	840
08/05/2020	1,89%	0,02	1,08	1,09	1,07	1,10	1M	625
07/05/2020	-3,64%	-0,04	1,06	1,12	1,06	1,14	2M	878
06/05/2020	-0,90%	-0,01	1,10	1,12	1,07	1,13	2M	1.122
05/05/2020	0,00%	0,00	1,11	1,18	1,09	1,19	4M	2.072
04/05/2020	11,00%	0,11	1,11	1,00	0,96	1,17	12M	3.843
30/04/2020	-1,96%	-0,02	1,00	1,02	0,99	1,03	753K	506
29/04/2020	3,03%	0,03	1,02	1,01	0,99	1,03	2M	1.075
28/04/2020	1,02%	0,01	0,99	1,02	0,99	1,02	1M	831
27/04/2020	0,00%	0,00	0,98	1,00	0,95	1,02	2M	1.021
24/04/2020	-7,55%	-0,08	0,98	1,04	0,93	1,04	4M	1.875
23/04/2020	0,00%	0,00	1,06	1,07	1,01	1,09	4M	1.260
22/04/2020	0,00%	0,00	1,06	1,07	1,05	1,08	2M	1.594
20/04/2020	-3,64%	-0,04	1,06	1,07	1,06	1,09	3M	1.131
17/04/2020	0,92%	0,01	1,10	1,10	1,08	1,14	4M	1.764
16/04/2020	3,81%	0,04	1,09	1,08	1,07	1,18	7M	3.695
15/04/2020	10,53%	0,10	1,05	0,94	0,91	1,21	11M	4.033
14/04/2020	4,40%	0,04	0,95	0,93	0,92	0,95	2M	1.099
13/04/2020	-1,09%	-0,01	0,91	0,91	0,90	0,93	660K	608
09/04/2020	2,22%	0,02	0,92	0,91	0,91	0,95	1M	961
08/04/2020	-1,10%	-0,01	0,90	0,92	0,90	0,93	750K	634
07/04/2020	2,25%	0,02	0,91	0,91	0,91	0,95	1M	912
06/04/2020	1,14%	0,01	0,89	0,91	0,89	0,93	713K	619
03/04/2020	-2,22%	-0,02	0,88	0,90	0,86	0,90	885K	848
02/04/2020	2,27%	0,02	0,90	0,90	0,89	0,92	1M	693
01/04/2020	-5,38%	-0,05	0,88	0,92	0,88	0,92	1M	1.045
31/03/2020	-3,12%	-0,03	0,93	0,96	0,91	0,97	1M	1.002
30/03/2020	1,05%	0,01	0,96	0,94	0,93	0,98	2M	1.024
27/03/2020	0,00%	0,00	0,95	0,95	0,90	0,96	2M	1.106
26/03/2020	-1,04%	-0,01	0,95	0,94	0,92	1,02	5M	1.956
25/03/2020	5,49%	0,05	0,96	0,91	0,89	0,98	5M	2.221
24/03/2020	4,60%	0,04	0,91	0,91	0,88	0,95	2M	2.312
23/03/2020	-3,33%	-0,03	0,87	0,90	0,82	0,91	2M	2.047
20/03/2020	5,88%	0,05	0,90	0,93	0,87	0,96	3M	3.018
19/03/2020	-5,56%	-0,05	0,85	0,89	0,73	0,89	2M	2.570
18/03/2020	-18,92%	-0,21	0,90	1,05	0,85	1,05	4M	3.471
17/03/2020	-	-	1,11	1,15	1,09	1,16	2M	2.109

Date,Open,High,Low,Close,Volume
25-Sep-20,2.52,2.55,2.48,2.50,11932911
24-Sep-20,2.58,2.59,2.51,2.54,17905364
23-Sep-20,2.63,2.66,2.52,2.57,19417568
22-Sep-20,2.53,2.64,2.53,2.60,23657095
21-Sep-20,2.53,2.56,2.46,2.53,30459391
18-Sep-20,2.74,2.76,2.62,2.63,23755010
17-Sep-20,2.72,2.79,2.68,2.75,21928590
16-Sep-20,2.77,2.84,2.76,2.78,29117959
15-Sep-20,2.85,2.87,2.72,2.75,48425634
14-Sep-20,2.64,2.91,2.61,2.83,99029669
11-Sep-20,2.67,2.71,2.51,2.60,51145555
10-Sep-20,2.70,2.77,2.62,2.63,55523903
09-Sep-20,3.35,3.36,2.82,2.85,133715202
08-Sep-20,3.16,3.47,2.95,3.02,134465933
04-Sep-20,2.80,2.90,2.63,2.85,55134864
03-Sep-20,2.82,2.95,2.66,2.75,83557410
02-Sep-20,2.52,2.75,2.46,2.74,38522894
01-Sep-20,2.40,2.48,2.38,2.47,20942536
31-Aug-20,2.36,2.39,2.32,2.38,18437377
28-Aug-20,2.28,2.38,2.28,2.36,33496720
27-Aug-20,2.30,2.34,2.26,2.26,27751960
26-Aug-20,2.34,2.38,2.27,2.31,12310489
25-Aug-20,2.39,2.39,2.31,2.35,14031521
24-Aug-20,2.43,2.48,2.35,2.36,22328627
21-Aug-20,2.36,2.44,2.31,2.40,35000760
20-Aug-20,2.10,2.35,2.06,2.35,40397366
19-Aug-20,2.33,2.33,2.19,2.20,15775563
18-Aug-20,2.37,2.38,2.32,2.33,12991460
17-Aug-20,2.42,2.46,2.30,2.34,22041414
14-Aug-20,2.44,2.50,2.36,2.41,30098662
13-Aug-20,2.44,2.68,2.40,2.55,79339897
12-Aug-20,2.41,2.47,2.33,2.44,26503242
11-Aug-20,2.54,2.54,2.41,2.42,18869931
10-Aug-20,2.60,2.69,2.42,2.46,31197495
07-Aug-20,2.41,2.57,2.35,2.45,40109671
06-Aug-20,2.51,2.57,2.41,2.42,37054482
05-Aug-20,2.60,2.65,2.51,2.54,47305014
04-Aug-20,2.34,2.84,2.25,2.46,98253858
03-Aug-20,2.95,2.95,2.58,2.58,59771882
31-Jul-20,3.21,3.28,2.91,2.98,59950151
30-Jul-20,3.02,3.33,2.93,3.19,170795484
29-Jul-20,3.31,4.08,2.93,3.40,382976928
28-Jul-20,1.98,2.77,1.98,2.77,81810586
27-Jul-20,1.88,1.93,1.85,1.92,23584086
24-Jul-20,1.71,1.80,1.68,1.78,25257240
23-Jul-20,1.67,1.71,1.64,1.68,31088583
22-Jul-20,1.59,1.60,1.56,1.56,9339958
21-Jul-20,1.66,1.67,1.54,1.60,12813404
20-Jul-20,1.68,1.73,1.59,1.60,51351285
17-Jul-20,1.51,1.51,1.47,1.47,2446467
16-Jul-20,1.48,1.50,1.47,1.50,2959100
15-Jul-20,1.45,1.48,1.44,1.46,2551257
14-Jul-20,1.48,1.48,1.44,1.45,1859496
13-Jul-20,1.49,1.50,1.46,1.47,2751566
10-Jul-20,1.47,1.50,1.44,1.48,3384955
09-Jul-20,1.51,1.51,1.48,1.49,2195178
08-Jul-20,1.51,1.52,1.50,1.52,1601518
07-Jul-20,1.50,1.52,1.50,1.51,2090940
06-Jul-20,1.52,1.53,1.50,1.52,3141519
03-Jul-20,1.51,1.51,1.47,1.50,2159681
02-Jul-20,1.51,1.53,1.50,1.50,3765786
01-Jul-20,1.50,1.52,1.49,1.51,1389714
30-Jun-20,1.51,1.55,1.49,1.50,4163983
29-Jun-20,1.52,1.54,1.47,1.51,4010970
26-Jun-20,1.53,1.55,1.48,1.52,4219593
25-Jun-20,1.53,1.55,1.49,1.54,5844397
24-Jun-20,1.52,1.54,1.46,1.50,5782723
23-Jun-20,1.55,1.59,1.46,1.47,6795532
22-Jun-20,1.45,1.57,1.45,1.52,8610859
19-Jun-20,1.44,1.50,1.43,1.45,5083182
18-Jun-20,1.35,1.46,1.33,1.44,8753879
17-Jun-20,1.31,1.38,1.31,1.35,5912791
16-Jun-20,1.30,1.37,1.23,1.32,11406592
15-Jun-20,1.39,1.40,1.34,1.34,4669385
12-Jun-20,1.25,1.46,1.24,1.41,7463955
10-Jun-20,1.38,1.42,1.31,1.31,4826274
09-Jun-20,1.28,1.37,1.21,1.35,4495993
08-Jun-20,1.27,1.28,1.25,1.27,2233305
05-Jun-20,1.26,1.30,1.25,1.26,3433058
04-Jun-20,1.22,1.25,1.20,1.25,2256091
03-Jun-20,1.27,1.30,1.21,1.24,3444298
02-Jun-20,1.21,1.27,1.21,1.26,6071985
01-Jun-20,1.10,1.20,1.10,1.19,5897385
29-May-20,1.10,1.11,1.07,1.10,1977658
28-May-20,1.08,1.11,1.07,1.09,2693184
27-May-20,1.06,1.08,1.03,1.08,2722366
26-May-20,1.09,1.10,1.04,1.05,2251332
25-May-20,1.04,1.08,1.03,1.06,1432286
22-May-20,1.03,1.05,1.02,1.03,1542840
21-May-20,1.02,1.10,1.02,1.04,6309875
20-May-20,1.01,1.03,1.00,1.02,1825023
19-May-20,1.01,1.02,1.00,1.00,716040
18-May-20,1.01,1.03,0.99,1.01,1542002
15-May-20,1.01,1.02,0.99,1.00,824383
14-May-20,1.00,1.04,0.97,1.00,2116798
13-May-20,1.05,1.05,0.99,1.01,994643
12-May-20,1.05,1.06,1.02,1.04,1144766
11-May-20,1.08,1.09,1.04,1.04,1934112
08-May-20,1.09,1.10,1.07,1.08,1127413
07-May-20,1.12,1.14,1.06,1.06,1623192
06-May-20,1.12,1.13,1.07,1.10,2096312
05-May-20,1.18,1.19,1.09,1.11,4046504
04-May-20,1.00,1.17,0.96,1.11,12251382
30-Apr-20,1.02,1.03,0.99,1.00,753023
29-Apr-20,1.01,1.03,0.99,1.02,2233606
28-Apr-20,1.02,1.02,0.99,0.99,1471811
27-Apr-20,1.00,1.02,0.95,0.98,1980708
24-Apr-20,1.04,1.04,0.93,0.98,3690721
23-Apr-20,1.07,1.09,1.01,1.06,3800189
22-Apr-20,1.07,1.08,1.05,1.06,2242006
20-Apr-20,1.07,1.09,1.06,1.06,2967654
17-Apr-20,1.10,1.14,1.08,1.10,3582833
16-Apr-20,1.08,1.18,1.07,1.09,6801842
15-Apr-20,0.94,1.21,0.91,1.05,11242703
14-Apr-20,0.93,0.95,0.92,0.95,1920422
13-Apr-20,0.91,0.93,0.90,0.91,660042
09-Apr-20,0.91,0.95,0.91,0.92,1320737
08-Apr-20,0.92,0.93,0.90,0.90,750274
07-Apr-20,0.91,0.95,0.91,0.91,1452251
06-Apr-20,0.91,0.93,0.89,0.89,712955
03-Apr-20,0.90,0.90,0.86,0.88,885421
02-Apr-20,0.90,0.92,0.89,0.90,1052872
01-Apr-20,0.92,0.92,0.88,0.88,1274302
31-Mar-20,0.96,0.97,0.91,0.93,1486027
30-Mar-20,0.94,0.98,0.93,0.96,1752477
27-Mar-20,0.95,0.96,0.90,0.95,2007054
26-Mar-20,0.94,1.02,0.92,0.95,4516995
25-Mar-20,0.91,0.98,0.89,0.96,5042306
24-Mar-20,0.91,0.95,0.88,0.91,2393370
23-Mar-20,0.90,0.91,0.82,0.87,2055882
20-Mar-20,0.93,0.96,0.87,0.90,2850579
19-Mar-20,0.89,0.89,0.73,0.85,2196004
18-Mar-20,1.05,1.05,0.85,0.90,4465835
17-Mar-20,1.15,1.16,1.09,1.11,2318877

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: OIBR4

cotações, gráficos e mais...