OIBR3 (OI ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
03/06/200,820,820,840,860,8027.205197.285.100162.449.510
02/06/200,830,830,840,860,8142.657226.236.300188.683.329
01/06/200,800,800,750,830,7548.854271.304.300218.536.677
29/05/200,750,750,730,750,7112.158141.930.500103.706.010
28/05/200,720,720,700,740,6917.866178.233.400127.949.231
27/05/200,700,700,660,700,6511.532180.177.700121.659.883
26/05/200,660,660,700,710,6610.742153.124.500103.999.464
25/05/200,690,690,650,700,6423.986125.566.20083.235.048
22/05/200,640,640,640,650,639.357106.964.30068.424.158
21/05/200,650,650,650,700,6318.402303.940.000202.071.434
20/05/200,630,630,610,640,6012.203143.435.60088.885.924
19/05/200,600,600,610,620,5912.76993.121.40056.478.568
18/05/200,610,610,620,630,5915.851125.112.40076.023.642
15/05/200,600,600,610,640,586.473112.018.00068.358.576
14/05/200,610,610,590,640,5620.020155.580.90092.792.351
13/05/200,600,600,630,640,5916.74388.695.40054.180.516
12/05/200,630,630,650,660,6314.25681.416.40052.505.145
11/05/200,650,650,680,690,6519.075135.381.60090.488.497
08/05/200,690,690,680,700,6713.32875.580.00051.736.799
07/05/200,670,670,710,720,6718.723127.232.50087.277.121