Historical Quotes - OIBR4
Period Start date End date


DATE OPE HIG LOW CLO MID VAR TRA VOL QTT
09/22/2021 1.64 1.67 1.64 1.64 1.66 0.61% ▲ 419 958,188.00 578,200
09/21/2021 1.65 1.66 1.62 1.63 1.64 -0.61% ▼ 409 691,715.00 420,800
09/20/2021 1.66 1.69 1.61 1.64 1.65 0.00% ■ 778 1,889,994.00 1,139,900
09/17/2021 1.68 1.68 1.61 1.64 1.65 -2.38% ▼ 735 998,924.00 610,500
09/16/2021 1.68 1.70 1.66 1.68 1.68 0.00% ■ 337 606,929.00 362,200
09/15/2021 1.70 1.71 1.67 1.68 1.69 -1.18% ▼ 526 678,574.00 402,200
09/14/2021 1.71 1.74 1.69 1.70 1.72 -0.58% ▼ 627 888,640.00 520,300
09/13/2021 1.69 1.72 1.67 1.71 1.70 2.40% ▲ 739 1,149,150.00 677,000
09/10/2021 1.72 1.74 1.66 1.67 1.70 -1.18% ▼ 774 1,407,444.00 830,900
09/09/2021 1.62 1.72 1.62 1.69 1.67 4.97% ▲ 748 1,834,835.00 1,103,900
09/08/2021 1.73 1.75 1.59 1.61 1.67 -6.94% ▼ 944 1,747,660.00 1,041,600
09/06/2021 1.70 1.75 1.67 1.73 1.71 1.17% ▲ 478 1,268,789.00 739,700
09/03/2021 1.73 1.73 1.68 1.71 1.71 1.18% ▲ 541 857,732.00 504,300
09/02/2021 1.73 1.74 1.66 1.69 1.70 -1.17% ▼ 770 1,935,053.00 1,131,800
09/01/2021 1.82 1.82 1.71 1.71 1.77 -5.00% ▼ 1,897 3,661,720.00 2,098,600
08/31/2021 1.89 1.91 1.80 1.80 1.86 -4.76% ▼ 821 4,310,053.00 2,365,600
08/30/2021 1.92 1.92 1.87 1.89 1.90 -1.56% ▼ 552 1,399,656.00 740,400
08/27/2021 1.93 1.94 1.90 1.92 1.92 0.00% ■ 538 1,311,020.00 684,100
08/26/2021 1.97 1.98 1.91 1.92 1.95 -2.04% ▼ 583 1,565,620.00 804,100
08/25/2021 1.95 1.97 1.94 1.96 1.96 1.03% ▲ 495 1,181,494.00 604,500
08/24/2021 1.96 2.00 1.92 1.94 1.96 -0.51% ▼ 1,158 3,340,832.00 1,706,600
08/23/2021 1.86 2.02 1.86 1.95 1.94 0.00% ■ 1,933 6,134,094.00 3,150,000
Source: