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 |
| 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 |
| 19/11/2018 | 2,43% | 0,05 | 2,11 | 2,08 | 2,06 | 2,22 | 9M | 3.349 |
| 16/11/2018 | -1,90% | -0,04 | 2,06 | 2,11 | 2,00 | 2,17 | 11M | 3.710 |
| 14/11/2018 | -9,48% | -0,22 | 2,10 | 2,35 | 1,99 | 2,45 | 18M | 5.711 |
| 13/11/2018 | -5,69% | -0,14 | 2,32 | 2,46 | 2,32 | 2,46 | 6M | 1.733 |
| 12/11/2018 | -4,65% | -0,12 | 2,46 | 2,56 | 2,42 | 2,60 | 5M | 1.564 |
| 09/11/2018 | 0,00% | 0,00 | 2,58 | 2,56 | 2,50 | 2,62 | 6M | 2.306 |
| 08/11/2018 | -3,73% | -0,10 | 2,58 | 2,71 | 2,56 | 2,75 | 5M | 1.356 |
| 07/11/2018 | 0,00% | 0,00 | 2,68 | 2,71 | 2,65 | 2,80 | 10M | 2.414 |
| 06/11/2018 | 7,20% | 0,18 | 2,68 | 2,53 | 2,49 | 2,77 | 17M | 4.189 |
| 05/11/2018 | 1,63% | 0,04 | 2,50 | 2,48 | 2,44 | 2,54 | 5M | 1.534 |
| 01/11/2018 | 2,07% | 0,05 | 2,46 | 2,45 | 2,41 | 2,49 | 4M | 1.218 |
| 31/10/2018 | -2,82% | -0,07 | 2,41 | 2,50 | 2,37 | 2,62 | 12M | 3.035 |
| 30/10/2018 | 12,22% | 0,27 | 2,48 | 2,22 | 2,19 | 2,52 | 16M | 3.037 |
| 29/10/2018 | -2,64% | -0,06 | 2,21 | 2,35 | 2,15 | 2,37 | 3M | 895 |
| 26/10/2018 | 3,65% | 0,08 | 2,27 | 2,20 | 2,18 | 2,32 | 5M | 1.338 |
| 25/10/2018 | 0,00% | 0,00 | 2,19 | 2,22 | 2,17 | 2,23 | 2M | 585 |
| 24/10/2018 | -1,79% | -0,04 | 2,19 | 2,23 | 2,16 | 2,27 | 4M | 1.835 |
| 23/10/2018 | -0,89% | -0,02 | 2,23 | 2,25 | 2,21 | 2,26 | 3M | 822 |
| 22/10/2018 | -0,88% | -0,02 | 2,25 | 2,29 | 2,24 | 2,32 | 3M | 1.082 |
| 19/10/2018 | 1,34% | 0,03 | 2,27 | 2,26 | 2,24 | 2,28 | 2M | 629 |
| 18/10/2018 | -1,75% | -0,04 | 2,24 | 2,29 | 2,22 | 2,31 | 2M | 692 |
| 17/10/2018 | 5,56% | 0,12 | 2,28 | 2,19 | 2,15 | 2,32 | 4M | 2.032 |
| 16/10/2018 | -3,14% | -0,07 | 2,16 | 2,25 | 2,14 | 2,28 | 4M | 1.537 |
| 15/10/2018 | -0,89% | -0,02 | 2,23 | 2,25 | 2,22 | 2,28 | 3M | 1.880 |
| 11/10/2018 | 0,00% | 0,00 | 2,25 | 2,30 | 2,22 | 2,30 | 2M | 844 |
| 10/10/2018 | -3,85% | -0,09 | 2,25 | 2,34 | 2,23 | 2,34 | 2M | 628 |
| 09/10/2018 | -0,85% | -0,02 | 2,34 | 2,38 | 2,31 | 2,41 | 4M | 1.096 |
| 08/10/2018 | 0,00% | 0,00 | 2,36 | 2,49 | 2,36 | 2,50 | 5M | 2.561 |
| 05/10/2018 | -4,84% | -0,12 | 2,36 | 2,40 | 2,29 | 2,45 | 8M | 3.010 |
| 04/10/2018 | 19,23% | 0,40 | 2,48 | 2,06 | 2,04 | 2,49 | 12M | 3.936 |
| 03/10/2018 | 2,46% | 0,05 | 2,08 | 2,06 | 2,05 | 2,12 | 4M | 1.634 |
| 02/10/2018 | 3,05% | 0,06 | 2,03 | 2,02 | 2,01 | 2,07 | 1M | 648 |
| 01/10/2018 | -1,99% | -0,04 | 1,97 | 2,02 | 1,97 | 2,02 | 1M | 411 |
| 28/09/2018 | 1,01% | 0,02 | 2,01 | 1,99 | 1,97 | 2,03 | 2M | 726 |
| 27/09/2018 | -1,49% | -0,03 | 1,99 | 2,04 | 1,99 | 2,05 | 2M | 692 |
| 26/09/2018 | 2,02% | 0,04 | 2,02 | 2,00 | 1,97 | 2,02 | 2M | 609 |
| 25/09/2018 | -2,94% | -0,06 | 1,98 | 2,03 | 1,96 | 2,05 | 5M | 2.947 |
| 24/09/2018 | -3,77% | -0,08 | 2,04 | 2,16 | 2,03 | 2,22 | 8M | 4.987 |
| 21/09/2018 | 9,28% | 0,18 | 2,12 | 1,96 | 1,92 | 2,15 | 10M | 4.485 |
| 20/09/2018 | 0,52% | 0,01 | 1,94 | 1,99 | 1,92 | 1,99 | 2M | 857 |
| 19/09/2018 | 1,05% | 0,02 | 1,93 | 1,92 | 1,91 | 2,00 | 3M | 1.201 |
| 18/09/2018 | -3,05% | -0,06 | 1,91 | 1,97 | 1,90 | 1,99 | 3M | 1.266 |
| 17/09/2018 | -3,90% | -0,08 | 1,97 | 2,04 | 1,95 | 2,05 | 4M | 1.716 |
Date,Open,High,Low,Close,Volume
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-18,2.08,2.22,2.06,2.11,9371140
16-Nov-18,2.11,2.17,2.00,2.06,10698320
14-Nov-18,2.35,2.45,1.99,2.10,18426034
13-Nov-18,2.46,2.46,2.32,2.32,6218539
12-Nov-18,2.56,2.60,2.42,2.46,4662787
09-Nov-18,2.56,2.62,2.50,2.58,5517566
08-Nov-18,2.71,2.75,2.56,2.58,4903268
07-Nov-18,2.71,2.80,2.65,2.68,10108154
06-Nov-18,2.53,2.77,2.49,2.68,16509101
05-Nov-18,2.48,2.54,2.44,2.50,4880993
01-Nov-18,2.45,2.49,2.41,2.46,4237680
31-Oct-18,2.50,2.62,2.37,2.41,11584838
30-Oct-18,2.22,2.52,2.19,2.48,16386139
29-Oct-18,2.35,2.37,2.15,2.21,3196685
26-Oct-18,2.20,2.32,2.18,2.27,5260376
25-Oct-18,2.22,2.23,2.17,2.19,2243344
24-Oct-18,2.23,2.27,2.16,2.19,4201491
23-Oct-18,2.25,2.26,2.21,2.23,3031381
22-Oct-18,2.29,2.32,2.24,2.25,3023736
19-Oct-18,2.26,2.28,2.24,2.27,1843872
18-Oct-18,2.29,2.31,2.22,2.24,1944726
17-Oct-18,2.19,2.32,2.15,2.28,4471180
16-Oct-18,2.25,2.28,2.14,2.16,3899152
15-Oct-18,2.25,2.28,2.22,2.23,2652175
11-Oct-18,2.30,2.30,2.22,2.25,2058593
10-Oct-18,2.34,2.34,2.23,2.25,1756370
09-Oct-18,2.38,2.41,2.31,2.34,3775325
08-Oct-18,2.49,2.50,2.36,2.36,4567231
05-Oct-18,2.40,2.45,2.29,2.36,7816521
04-Oct-18,2.06,2.49,2.04,2.48,12257922
03-Oct-18,2.06,2.12,2.05,2.08,3541239
02-Oct-18,2.02,2.07,2.01,2.03,1433368
01-Oct-18,2.02,2.02,1.97,1.97,1093934
28-Sep-18,1.99,2.03,1.97,2.01,1785194
27-Sep-18,2.04,2.05,1.99,1.99,1658301
26-Sep-18,2.00,2.02,1.97,2.02,1808316
25-Sep-18,2.03,2.05,1.96,1.98,5229060
24-Sep-18,2.16,2.22,2.03,2.04,7912009
21-Sep-18,1.96,2.15,1.92,2.12,9535922
20-Sep-18,1.99,1.99,1.92,1.94,1919420
19-Sep-18,1.92,2.00,1.91,1.93,2854295
18-Sep-18,1.97,1.99,1.90,1.91,2734827
17-Sep-18,2.04,2.05,1.95,1.97,3768033
14-Sep-18,2.15,2.20,2.04,2.05,3768033
13-Sep-18,2.17,2.20,2.12,2.14,3768033
12-Sep-18,2.21,2.23,2.12,2.17,3768033
11-Sep-18,2.28,2.29,2.16,2.20,3768033
10-Sep-18,2.41,2.45,2.24,2.30,3768033
06-Sep-18,2.41,2.49,2.39,2.39,3768033
05-Sep-18,2.45,2.48,2.35,2.40,3768033
04-Sep-18,2.55,2.55,2.44,2.46,3768033
03-Sep-18,2.55,2.57,2.52,2.55,3768033
31-Aug-18,2.62,2.64,2.55,2.56,3768033
30-Aug-18,2.71,2.71,2.61,2.61,3768033
29-Aug-18,2.68,2.72,2.67,2.72,3768033
28-Aug-18,2.70,2.72,2.66,2.67,3768033
27-Aug-18,2.70,2.74,2.68,2.69,3768033
24-Aug-18,2.70,2.73,2.67,2.68,3768033
23-Aug-18,2.74,2.76,2.67,2.67,3768033
22-Aug-18,2.80,2.80,2.72,2.74,3768033
21-Aug-18,2.83,2.83,2.77,2.77,3768033
20-Aug-18,2.77,2.85,2.77,2.82,3768033
17-Aug-18,2.85,2.86,2.79,2.80,3768033
16-Aug-18,2.87,2.88,2.80,2.81,3768033
15-Aug-18,2.76,2.88,2.76,2.85,3768033
14-Aug-18,2.84,2.89,2.78,2.82,3768033
13-Aug-18,2.71,2.85,2.71,2.80,3768033
10-Aug-18,2.78,2.79,2.73,2.75,3768033
09-Aug-18,2.86,2.86,2.77,2.80,3768033
08-Aug-18,2.80,2.88,2.73,2.84,3768033
07-Aug-18,2.90,2.92,2.79,2.80,3768033
06-Aug-18,2.95,2.95,2.84,2.87,3768033
03-Aug-18,3.02,3.08,2.85,2.88,3768033
02-Aug-18,2.89,3.04,2.85,2.99,3768033
01-Aug-18,2.76,2.91,2.63,2.90,3768033
31-Jul-18,2.98,2.99,2.70,2.75,3768033
*exoneração de responsabilidade