Cotações Históricas - OIBR3
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
18/06/2021 1,54 1,57 1,53 1,55 1,55 0,65% ▲ 10.473 54.198.165,00 34.966.300
17/06/2021 1,53 1,60 1,53 1,54 1,57 0,00% ■ 16.220 103.359.317,00 66.390.800
16/06/2021 1,58 1,58 1,52 1,54 1,55 -2,53% ▼ 14.727 97.583.530,00 63.209.300
15/06/2021 1,57 1,59 1,56 1,58 1,58 0,64% ▲ 9.595 40.804.673,00 25.905.500
14/06/2021 1,60 1,61 1,56 1,57 1,59 -1,26% ▼ 13.788 61.496.648,00 38.822.600
11/06/2021 1,60 1,62 1,57 1,59 1,60 -1,24% ▼ 11.322 44.102.509,00 27.745.100
10/06/2021 1,60 1,63 1,58 1,61 1,61 0,63% ▲ 11.913 102.979.983,00 64.480.000
09/06/2021 1,56 1,61 1,55 1,60 1,58 2,56% ▲ 14.016 98.698.692,00 62.312.800
08/06/2021 1,63 1,64 1,55 1,56 1,60 -4,29% ▼ 22.285 124.960.463,00 78.590.800
07/06/2021 1,64 1,68 1,61 1,63 1,65 -0,61% ▼ 22.762 103.404.555,00 62.759.800
04/06/2021 1,64 1,65 1,61 1,64 1,63 -0,61% ▼ 29.208 73.206.382,00 44.811.000
02/06/2021 1,59 1,65 1,58 1,65 1,62 3,77% ▲ 16.223 128.925.059,00 79.445.700
01/06/2021 1,52 1,60 1,51 1,59 1,56 5,30% ▲ 19.475 165.255.671,00 106.303.300
31/05/2021 1,53 1,54 1,50 1,51 1,52 -1,31% ▼ 14.892 78.492.577,00 51.820.200
28/05/2021 1,54 1,56 1,51 1,53 1,54 -0,65% ▼ 14.650 95.024.257,00 62.170.200
27/05/2021 1,54 1,59 1,53 1,54 1,56 0,65% ▲ 18.571 122.887.297,00 78.950.400
26/05/2021 1,53 1,54 1,51 1,53 1,53 0,00% ■ 12.857 64.718.132,00 42.522.100
25/05/2021 1,53 1,56 1,51 1,53 1,54 0,66% ▲ 13.333 68.583.699,00 44.700.500
24/05/2021 1,55 1,56 1,51 1,52 1,54 -1,94% ▼ 16.193 77.191.934,00 50.392.100
21/05/2021 1,57 1,58 1,52 1,55 1,55 -1,27% ▼ 12.076 61.491.083,00 39.752.300
20/05/2021 1,55 1,60 1,54 1,57 1,57 1,29% ▲ 16.907 64.019.177,00 40.731.400
19/05/2021 1,50 1,58 1,49 1,55 1,54 0,00% ■ 19.797 120.434.028,00 78.576.200
Fonte: