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
23/01/201,071,070,991,080,9736.554394.203.900409.893.475
22/01/200,980,981,061,080,9637.313306.602.000309.536.242
21/01/201,041,040,981,070,9751.827354.464.200363.805.598
20/01/200,960,960,930,970,9324.072193.642.400184.118.006
17/01/200,910,910,900,910,9013.16534.040.70030.820.199
16/01/200,900,900,890,920,8828.66596.525.70087.236.843
15/01/200,890,890,910,910,897.42239.838.80035.726.642
14/01/200,900,900,880,900,8810.11237.401.40033.205.465
13/01/200,880,880,890,900,8810.10677.338.20068.684.285
10/01/200,890,890,900,910,899.43593.715.10083.851.999
09/01/200,900,900,920,920,9030.26347.754.90043.434.246
08/01/200,920,920,950,960,9014.841153.562.600142.730.646
07/01/200,940,940,930,950,9228.698133.700.000125.146.148
06/01/200,920,920,870,920,8629.884230.218.100206.919.461
03/01/200,860,860,850,870,8523.45830.919.70026.527.668
02/01/200,860,860,870,880,8537.172100.124.80086.299.128
30/12/190,860,860,860,870,8444.10469.269.60059.398.065
27/12/190,860,860,850,870,859.01443.960.80037.814.125
26/12/190,850,850,880,890,8414.635119.775.100103.116.146
23/12/190,870,870,890,900,8610.703111.889.20097.816.940