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
22/11/190,970,970,991,000,9611.00182.963.70081.121.944
21/11/191,001,001,001,000,985.11544.720.20044.263.759
19/11/191,001,001,001,010,988.72363.669.90063.286.280
18/11/191,001,001,011,010,988.76685.109.50085.037.704
14/11/191,001,001,011,020,988.036140.241.700140.637.497
13/11/191,011,011,021,041,0016.667125.258.200127.620.440
12/11/191,011,010,981,030,9714.121167.581.300167.412.816
11/11/190,970,970,980,990,9512.14197.420.50094.379.005
08/11/190,970,970,991,040,9717.855166.689.000167.442.132
07/11/190,990,990,961,010,9621.886138.720.800136.857.740
06/11/190,950,950,951,020,9414.542171.228.500167.273.699
05/11/190,940,940,970,980,9312.13794.563.50089.854.951
04/11/190,970,970,970,980,957.60955.576.70053.534.281
01/11/190,960,960,950,960,937.94778.120.60073.818.254
31/10/190,950,950,940,970,9319.52176.762.30072.759.609
30/10/190,940,940,940,950,937.16537.756.10035.447.230
29/10/190,930,930,900,970,8912.07298.165.60091.014.293
28/10/190,900,900,920,920,9013.09951.520.40046.841.824
25/10/190,930,930,920,930,926.39923.194.20021.439.374
24/10/190,930,930,940,950,929.46734.491.20032.132.885