Historical Quotes - OIBR4
Period Start date End date


DATE OPE HIG LOW CLO MID VAR TRA VOL QTT
04/15/2021 2.54 2.57 2.48 2.48 2.53 -1.59% ▼ 1,394 6,879,559.00 2,730,800
04/14/2021 2.58 2.61 2.51 2.52 2.56 -1.95% ▼ 1,791 9,165,540.00 3,590,000
04/13/2021 2.66 2.69 2.55 2.57 2.62 -3.38% ▼ 2,556 11,488,132.00 4,404,300
04/12/2021 2.83 2.83 2.65 2.66 2.74 -2.92% ▼ 2,395 16,381,824.00 6,013,200
04/09/2021 2.78 2.85 2.72 2.74 2.79 -1.08% ▼ 2,470 15,096,163.00 5,425,900
04/08/2021 2.67 2.80 2.65 2.77 2.73 4.14% ▲ 2,393 13,191,396.00 4,814,800
04/07/2021 2.58 2.68 2.57 2.66 2.63 2.70% ▲ 1,416 6,365,429.00 2,426,800
04/06/2021 2.61 2.62 2.57 2.59 2.60 -0.77% ▼ 1,207 5,843,035.00 2,250,300
04/05/2021 2.65 2.69 2.61 2.61 2.65 -0.76% ▼ 1,357 5,423,196.00 2,053,100
04/01/2021 2.68 2.70 2.59 2.63 2.65 -1.87% ▼ 1,735 7,834,324.00 2,967,900
03/31/2021 2.74 2.80 2.65 2.68 2.73 -0.37% ▼ 2,508 13,827,366.00 5,117,200
03/30/2021 2.52 2.79 2.49 2.69 2.64 7.17% ▲ 4,980 25,951,402.00 9,639,200
03/29/2021 2.46 2.55 2.44 2.51 2.50 6.36% ▲ 3,380 17,078,591.00 6,843,400
03/26/2021 2.38 2.40 2.33 2.36 2.37 0.43% ▲ 1,231 5,685,581.00 2,396,400
03/25/2021 2.34 2.38 2.30 2.35 2.34 0.43% ▲ 990 4,506,669.00 1,929,400
03/24/2021 2.35 2.42 2.33 2.34 2.38 -0.43% ▼ 1,170 4,324,337.00 1,350,800
03/23/2021 2.40 2.41 2.34 2.35 2.38 -1.67% ▼ 1,529 5,630,983.00 2,366,100
03/22/2021 2.38 2.44 2.37 2.39 2.41 -0.42% ▼ 1,033 4,641,384.00 1,933,900
03/19/2021 2.39 2.44 2.38 2.40 2.41 0.84% ▲ 1,307 5,360,619.00 2,224,400
03/18/2021 2.47 2.49 2.37 2.38 2.43 -3.64% ▼ 1,370 5,684,150.00 2,344,800
03/17/2021 2.36 2.48 2.36 2.47 2.42 3.78% ▲ 1,607 8,395,322.00 3,449,500
03/16/2021 2.47 2.51 2.36 2.38 2.44 -3.64% ▼ 1,913 9,283,444.00 3,836,600
03/15/2021 2.40 2.57 2.40 2.47 2.49 0.00% ■ 2,206 11,514,051.00 4,602,700
Source: