Cotações Históricas - OIBR4
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
05/03/2021 2,17 2,43 2,17 2,41 2,30 9,55% ▲ 3.641 22.868.748,00 9.843.900
04/03/2021 2,15 2,32 2,15 2,20 2,24 2,33% ▲ 2.884 15.103.610,00 6.767.900
03/03/2021 2,19 2,20 2,06 2,15 2,13 -2,27% ▼ 2.594 13.782.433,00 6.437.800
02/03/2021 2,21 2,23 2,10 2,20 2,17 -0,45% ▼ 2.656 14.622.332,00 6.776.200
01/03/2021 2,31 2,34 2,21 2,21 2,28 -3,91% ▼ 2.113 10.688.773,00 4.722.500
26/02/2021 2,37 2,38 2,26 2,30 2,32 -0,86% ▼ 1.674 8.766.549,00 3.781.100
25/02/2021 2,40 2,44 2,32 2,32 2,38 -3,33% ▼ 1.834 8.868.278,00 3.742.000
24/02/2021 2,47 2,50 2,40 2,40 2,45 -2,44% ▼ 1.379 6.051.167,00 2.481.100
23/02/2021 2,38 2,51 2,37 2,46 2,44 4,24% ▲ 2.022 9.719.791,00 3.977.200
22/02/2021 2,44 2,47 2,35 2,36 2,41 -7,09% ▼ 2.522 11.590.558,00 4.801.000
19/02/2021 2,57 2,59 2,51 2,54 2,55 -1,55% ▼ 1.733 11.218.944,00 4.405.100
18/02/2021 2,63 2,65 2,55 2,58 2,60 -1,90% ▼ 1.519 9.268.138,00 3.578.900
17/02/2021 2,64 2,67 2,61 2,63 2,64 -0,38% ▼ 1.224 5.629.597,00 2.130.000
12/02/2021 2,58 2,65 2,56 2,64 2,61 1,54% ▲ 1.085 6.141.474,00 2.347.600
11/02/2021 2,66 2,68 2,60 2,60 2,64 -1,14% ▼ 1.371 6.952.523,00 2.630.600
10/02/2021 2,70 2,71 2,62 2,63 2,67 -2,23% ▼ 1.445 8.527.097,00 3.196.200
09/02/2021 2,70 2,75 2,68 2,69 2,72 -0,74% ▼ 1.334 5.524.892,00 2.039.500
08/02/2021 2,74 2,76 2,70 2,71 2,73 -0,37% ▼ 1.566 7.350.783,00 2.691.700
05/02/2021 2,79 2,81 2,71 2,72 2,76 -1,81% ▼ 1.723 10.616.548,00 3.857.800
04/02/2021 2,80 2,84 2,76 2,77 2,80 0,00% ■ 1.245 5.701.892,00 2.046.000
Fonte: