Historical Quotes - OIBR3
Period Start date End date


DATE OPE HIG LOW CLO MID VAR TRA VOL QTT
01/17/2019 1.32 1.37 1.29 1.34 1.33 3.08% ▲ 18,715 58,937,630.00 43,885,500
01/16/2019 1.39 1.39 1.28 1.30 1.34 -5.80% ▼ 13,454 88,877,694.00 65,814,700
01/15/2019 1.36 1.40 1.35 1.38 1.38 2.22% ▲ 8,244 54,914,006.00 39,705,000
01/14/2019 1.43 1.43 1.32 1.35 1.38 -5.59% ▼ 8,264 69,588,199.00 51,308,200
01/11/2019 1.44 1.45 1.38 1.43 1.42 0.00% ■ 6,501 19,352,582.00 13,643,500
01/10/2019 1.39 1.44 1.35 1.43 1.40 2.14% ▲ 8,683 45,476,659.00 32,758,600
01/09/2019 1.43 1.43 1.36 1.40 1.40 1.45% ▲ 6,866 42,116,525.00 30,251,000
01/08/2019 1.42 1.43 1.32 1.38 1.38 -2.82% ▼ 16,276 32,126,843.00 23,400,900
01/07/2019 1.43 1.47 1.39 1.42 1.43 0.71% ▲ 3,341 10,600,574.00 7,438,200
01/04/2019 1.46 1.49 1.37 1.41 1.43 0.00% ■ 6,979 30,359,965.00 21,348,500
01/03/2019 1.28 1.41 1.27 1.41 1.34 11.90% ▲ 5,298 28,543,978.00 21,386,900
01/02/2019 1.25 1.28 1.24 1.26 1.26 0.80% ▲ 3,010 14,859,082.00 11,757,400
12/28/2018 1.28 1.28 1.24 1.25 1.26 -1.57% ▼ 2,241 10,485,141.00 8,385,500
12/27/2018 1.25 1.29 1.25 1.27 1.27 1.60% ▲ 2,232 12,578,464.00 9,941,000
12/26/2018 1.26 1.26 1.23 1.25 1.25 0.81% ▲ 2,405 8,551,886.00 6,839,200
12/21/2018 1.31 1.39 1.23 1.24 1.31 -4.62% ▼ 17,378 42,195,750.00 32,813,300
12/20/2018 1.28 1.30 1.24 1.30 1.27 2.36% ▲ 14,099 38,711,980.00 30,580,000
12/19/2018 1.28 1.33 1.27 1.27 1.30 -0.78% ▼ 18,278 28,036,142.00 21,816,700
12/18/2018 1.28 1.29 1.25 1.28 1.27 0.00% ■ 14,144 24,228,698.00 19,059,400
Source: