Historical Quotes - OIBR3
Period Start date End date


DATE OPE HIG LOW CLO MID VAR TRA VOL QTT
09/22/2021 0.96 0.98 0.95 0.97 0.97 2.11% ▲ 9,391 39,218,246.00 40,655,600
09/21/2021 0.97 0.98 0.95 0.95 0.97 -2.06% ▼ 10,881 53,431,253.00 55,744,100
09/20/2021 0.95 1.01 0.93 0.97 0.97 1.04% ▲ 17,393 94,720,842.00 97,990,000
09/17/2021 0.98 0.99 0.94 0.96 0.97 -2.04% ▼ 16,789 64,730,873.00 67,553,400
09/16/2021 1.00 1.01 0.98 0.98 1.00 -2.97% ▼ 11,261 41,659,534.00 42,048,700
09/15/2021 1.00 1.01 0.99 1.01 1.00 0.00% ■ 5,975 31,804,888.00 31,816,500
09/14/2021 1.02 1.04 1.00 1.01 1.02 -0.98% ▼ 7,317 48,206,059.00 47,381,200
09/13/2021 1.01 1.02 0.99 1.02 1.01 4.08% ▲ 8,229 61,530,796.00 61,077,700
09/10/2021 1.04 1.05 0.98 0.98 1.02 -4.85% ▼ 18,459 72,390,276.00 71,837,300
09/09/2021 0.99 1.04 0.97 1.03 1.01 5.10% ▲ 13,025 92,538,923.00 92,484,900
09/08/2021 1.01 1.05 0.97 0.98 1.01 -3.92% ▼ 25,309 93,419,469.00 93,097,000
09/06/2021 0.99 1.03 0.98 1.02 1.01 0.99% ▲ 10,337 51,455,519.00 50,970,200
09/03/2021 1.01 1.02 1.00 1.01 1.01 0.00% ■ 11,978 48,164,020.00 47,702,200
09/02/2021 1.03 1.03 1.00 1.01 1.02 -0.98% ▼ 15,619 51,658,456.00 50,712,500
09/01/2021 1.09 1.09 1.01 1.02 1.05 -8.11% ▼ 64,611 223,276,095.00 215,499,800
08/31/2021 1.12 1.14 1.08 1.11 1.11 -0.89% ▼ 12,948 78,799,340.00 71,105,900
08/30/2021 1.15 1.16 1.12 1.12 1.14 -2.61% ▼ 18,708 46,426,358.00 40,909,600
08/27/2021 1.12 1.15 1.11 1.15 1.13 2.68% ▲ 9,753 31,886,805.00 28,159,500
08/26/2021 1.16 1.18 1.10 1.12 1.14 -3.45% ▼ 13,001 79,752,418.00 70,095,300
08/25/2021 1.14 1.17 1.14 1.16 1.16 0.00% ■ 10,535 48,222,956.00 41,618,100
08/24/2021 1.17 1.20 1.11 1.16 1.16 0.87% ▲ 18,350 168,252,568.00 145,585,700
08/23/2021 1.04 1.16 1.03 1.15 1.10 0.00% ■ 27,362 123,954,183.00 110,979,900
Source: