Cotações Históricas - OIBRC
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
16/10/2019 1,07 1,07 1,02 1,03 1,05 -4,63% ▼ 00 00,00 51.932
15/10/2019 1,07 1,11 1,05 1,08 1,08 1,89% ▲ 00 00,00 217.973
14/10/2019 1,12 1,12 1,06 1,06 1,09 -6,19% ▼ 00 00,00 39.960
11/10/2019 1,09 1,13 1,09 1,13 1,11 6,60% ▲ 00 00,00 52.509
10/10/2019 1,09 1,13 1,06 1,06 1,10 0,00% ■ 00 00,00 98.130
09/10/2019 1,12 1,15 1,06 1,06 1,11 -4,50% ▼ 00 00,00 22.378
08/10/2019 1,13 1,15 1,11 1,11 1,13 -2,63% ▼ 00 00,00 11.440
07/10/2019 1,15 1,20 1,12 1,14 1,16 -1,72% ▼ 00 00,00 20.086
04/10/2019 1,13 1,20 1,12 1,16 1,16 3,57% ▲ 00 00,00 88.559
03/10/2019 1,06 1,15 1,03 1,12 1,09 4,67% ▲ 00 00,00 30.479
02/10/2019 1,08 1,11 1,05 1,07 1,08 0,00% ■ 00 00,00 33.971
01/10/2019 1,11 1,11 1,04 1,07 1,08 -2,73% ▼ 00 00,00 170.877
30/09/2019 1,14 1,14 1,10 1,10 1,12 -3,51% ▼ 00 00,00 57.799
27/09/2019 1,12 1,16 1,10 1,14 1,13 3,64% ▲ 00 00,00 56.445
26/09/2019 1,10 1,12 1,07 1,10 1,10 -0,90% ▼ 00 00,00 42.929
25/09/2019 1,18 1,18 1,07 1,11 1,13 -5,13% ▼ 00 00,00 537.032
24/09/2019 1,18 1,20 1,15 1,17 1,18 0,00% ■ 00 00,00 353.732
23/09/2019 1,13 1,23 1,13 1,17 1,18 2,63% ▲ 00 00,00 124.352
20/09/2019 1,23 1,23 1,14 1,14 1,19 -6,56% ▼ 00 00,00 1.405.918
19/09/2019 1,28 1,28 1,21 1,22 1,24 -2,40% ▼ 00 00,00 892.743
18/09/2019 1,30 1,33 1,23 1,25 1,28 -3,10% ▼ 00 00,00 612.785
17/09/2019 1,24 1,29 1,23 1,29 1,26 4,88% ▲ 00 00,00 65.043
16/09/2019 1,32 1,37 1,23 1,23 1,30 0,00% ■ 00 00,00 349.962
Fonte: