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
28/02/201,001,000,991,010,9422.719247.015.700240.152.470
27/02/200,980,981,001,020,9829.649260.417.100260.773.210
26/02/201,021,021,051,061,0031.389224.048.300232.363.124
21/02/201,121,121,061,131,0430.890275.455.400300.587.093
20/02/201,061,061,041,081,0321.822146.614.400154.441.931
19/02/201,041,041,001,050,9936.645113.886.300116.877.481
18/02/201,001,001,031,040,9730.939133.249.100133.386.977
17/02/201,031,031,021,091,0261.130281.175.800295.348.311
14/02/201,021,021,001,020,9911.20265.859.40066.387.685
13/02/201,001,000,991,000,9824.05363.865.20063.367.364
12/02/201,001,000,941,020,9336.365247.697.700242.201.230
11/02/200,940,940,940,950,9322.31755.137.10051.908.059
10/02/200,940,940,960,970,9227.928124.290.000117.899.887
07/02/200,970,970,970,980,966.64879.824.40077.678.581
06/02/200,970,970,980,990,976.17068.611.10067.065.101
05/02/200,980,980,980,990,977.53049.436.20048.291.158
04/02/200,980,980,980,990,9712.48580.659.00079.090.741
03/02/200,970,970,990,990,9711.31472.960.90071.391.339
31/01/200,980,980,981,000,9737.54273.138.50071.780.621
30/01/200,980,980,980,980,9512.605108.139.100104.591.164