Cotações Históricas - OIBRC
Período Data inicial Data final


DATA ABE MÁX MÍN FEC MÉD VAR NEG VOL QTT
14/02/2020 1,11 1,13 1,10 1,10 1,12 0,92% ▲ 00 00,00 47.690
13/02/2020 1,09 1,13 1,08 1,09 1,11 2,83% ▲ 00 00,00 361.906
12/02/2020 1,05 1,11 1,05 1,06 1,08 2,91% ▲ 00 00,00 1.033.876
11/02/2020 1,04 1,06 1,03 1,03 1,05 -0,96% ▼ 00 00,00 106.663
10/02/2020 1,07 1,08 1,03 1,04 1,05 -3,70% ▼ 00 00,00 98.404
07/02/2020 1,09 1,10 1,07 1,08 1,09 -4,42% ▼ 00 00,00 476.385
06/02/2020 1,10 1,13 1,09 1,13 1,11 2,73% ▲ 00 00,00 166.662
05/02/2020 1,11 1,12 1,10 1,10 1,11 0,00% ■ 00 00,00 38.895
04/02/2020 1,12 1,12 1,10 1,10 1,11 -0,90% ▼ 00 00,00 7.237
03/02/2020 1,10 1,12 1,09 1,11 1,11 3,74% ▲ 00 00,00 53.602
31/01/2020 1,10 1,10 1,07 1,07 1,09 -2,73% ▼ 00 00,00 61.564
30/01/2020 1,09 1,10 1,07 1,10 1,09 -0,90% ▼ 00 00,00 338.527
29/01/2020 1,10 1,13 1,10 1,11 1,11 0,91% ▲ 00 00,00 68.781
28/01/2020 1,12 1,14 1,09 1,10 1,12 -0,90% ▼ 00 00,00 56.342
27/01/2020 1,10 1,17 1,09 1,11 1,13 4,72% ▲ 00 00,00 347.834
24/01/2020 1,22 1,23 1,06 1,06 1,15 -13,82% ▼ 00 00,00 851.395
23/01/2020 1,22 1,24 1,18 1,23 1,21 11,82% ▲ 00 00,00 978.694
22/01/2020 1,16 1,16 1,10 1,10 1,13 -4,35% ▼ 00 00,00 174.174
21/01/2020 1,20 1,20 1,14 1,15 1,17 10,58% ▲ 00 00,00 845.167
17/01/2020 1,04 1,05 1,02 1,04 1,04 0,00% ■ 00 00,00 182.128
Fonte: