Historical Quotes - OIBR3
Period Start date End date


DATE OPE HIG LOW CLO MID VAR TRA VOL QTT
06/14/2019 1.47 1.48 1.42 1.44 1.45 -1.37% ▼ 10,524 60,371,431.00 41,788,800
06/13/2019 1.52 1.59 1.46 1.46 1.53 -3.31% ▼ 18,504 154,739,540.00 101,907,300
06/12/2019 1.45 1.58 1.41 1.51 1.50 4.14% ▲ 15,831 150,754,065.00 101,154,600
06/11/2019 1.47 1.48 1.44 1.45 1.46 -1.36% ▼ 10,799 46,445,496.00 31,883,900
06/10/2019 1.47 1.48 1.45 1.47 1.47 0.00% ■ 6,038 16,948,930.00 11,579,000
06/07/2019 1.49 1.51 1.46 1.47 1.49 -0.68% ▼ 20,453 70,129,932.00 47,364,000
06/06/2019 1.47 1.49 1.45 1.48 1.47 1.37% ▲ 44,190 54,177,301.00 36,912,900
06/05/2019 1.48 1.50 1.45 1.46 1.48 -0.68% ▼ 45,131 68,742,576.00 46,511,900
06/04/2019 1.48 1.51 1.46 1.47 1.49 0.00% ■ 10,275 45,857,725.00 31,023,200
06/03/2019 1.48 1.48 1.45 1.47 1.47 0.00% ■ 16,173 29,465,819.00 20,108,500
05/31/2019 1.48 1.50 1.45 1.47 1.48 -1.34% ▼ 11,513 46,157,467.00 31,366,300
05/30/2019 1.49 1.49 1.46 1.49 1.48 0.68% ▲ 7,426 41,862,922.00 28,317,400
05/29/2019 1.53 1.54 1.47 1.48 1.51 -3.90% ▼ 13,567 73,520,431.00 48,983,700
05/28/2019 1.53 1.57 1.51 1.54 1.54 0.65% ▲ 7,515 55,230,957.00 35,789,000
05/27/2019 1.49 1.53 1.49 1.53 1.51 2.68% ▲ 9,254 35,038,994.00 23,098,100
05/24/2019 1.52 1.53 1.47 1.49 1.50 0.00% ■ 24,878 55,237,835.00 37,006,000
05/23/2019 1.43 1.51 1.42 1.49 1.47 4.20% ▲ 10,344 79,971,849.00 54,340,500
05/22/2019 1.47 1.48 1.42 1.43 1.45 -1.38% ▼ 11,294 81,352,186.00 56,318,200
05/21/2019 1.46 1.48 1.44 1.45 1.46 1.40% ▲ 24,663 56,094,271.00 38,484,100
05/20/2019 1.41 1.47 1.40 1.43 1.44 2.14% ▲ 19,117 80,420,599.00 55,726,700
05/17/2019 1.42 1.46 1.38 1.40 1.42 -1.41% ▼ 31,266 73,843,316.00 52,036,500
05/16/2019 1.50 1.52 1.41 1.42 1.47 0.00% ■ 13,588 54,981,315.00 37,788,300
Source: