Historical Quotes - OIBR4
Period
Start date
End date
1 month
3 months
6 months
1 year
2 years
3 years
4 years
5 years
Other
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: