Cotações Históricas - OIBR3
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
05/03/2021 1,79 2,02 1,79 1,99 1,91 10,56% ▲ 36.761 410.998.950,00 213.993.900
04/03/2021 1,77 1,88 1,76 1,80 1,82 2,27% ▲ 26.371 397.995.887,00 217.508.600
03/03/2021 1,79 1,81 1,68 1,76 1,75 -1,68% ▼ 29.398 316.715.801,00 180.538.200
02/03/2021 1,81 1,83 1,74 1,79 1,79 -2,72% ▼ 23.352 279.003.722,00 156.107.300
01/03/2021 1,89 1,91 1,83 1,84 1,87 -2,13% ▼ 19.633 235.762.780,00 126.343.100
26/02/2021 1,88 1,91 1,81 1,88 1,86 1,08% ▲ 31.148 301.858.275,00 162.726.300
25/02/2021 1,95 1,99 1,84 1,86 1,92 -4,62% ▼ 24.385 250.449.898,00 131.346.100
24/02/2021 2,03 2,04 1,95 1,95 2,00 -3,47% ▼ 20.377 177.989.138,00 89.883.000
23/02/2021 1,91 2,02 1,88 2,02 1,95 8,02% ▲ 36.623 261.535.932,00 133.716.500
22/02/2021 1,96 1,97 1,82 1,87 1,90 -7,43% ▼ 57.465 320.253.939,00 167.399.400
19/02/2021 2,00 2,06 1,94 2,02 2,00 1,00% ▲ 25.015 278.673.688,00 139.375.500
18/02/2021 2,07 2,09 2,00 2,00 2,05 -2,91% ▼ 24.216 179.339.048,00 88.313.200
17/02/2021 2,05 2,08 2,04 2,06 2,06 0,98% ▲ 16.703 126.395.556,00 61.375.200
12/02/2021 2,02 2,06 2,01 2,04 2,04 0,49% ▲ 20.845 133.817.411,00 65.782.500
11/02/2021 2,05 2,10 2,02 2,03 2,06 -0,49% ▼ 24.376 328.847.365,00 159.967.700
10/02/2021 2,12 2,14 2,04 2,04 2,09 -3,32% ▼ 34.357 328.579.188,00 158.072.300
09/02/2021 2,11 2,15 2,11 2,11 2,13 0,00% ■ 13.185 139.761.809,00 65.775.800
08/02/2021 2,13 2,17 2,09 2,11 2,13 -0,47% ▼ 25.529 179.275.170,00 84.232.500
05/02/2021 2,20 2,20 2,10 2,12 2,15 -1,85% ▼ 23.074 338.618.693,00 158.695.600
04/02/2021 2,20 2,23 2,15 2,16 2,19 -1,37% ▼ 27.674 156.909.170,00 71.989.100
03/02/2021 2,24 2,26 2,17 2,19 2,22 0,00% ■ 24.118 284.548.342,00 128.304.100
Fonte: