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
08/04/200,510,510,500,520,4912.81692.514.90046.692.494
07/04/200,510,510,490,520,4921.160166.994.10083.986.170
06/04/200,480,480,490,500,477.08078.541.30038.151.179
03/04/200,470,470,480,490,4611.52864.695.70030.265.343
02/04/200,490,490,500,510,4815.45975.196.90036.921.183
01/04/200,490,490,480,490,4616.19587.608.90041.530.874
31/03/200,500,500,520,520,499.74664.820.70032.806.911
30/03/200,520,520,510,540,4915.89194.397.30048.391.356
27/03/200,500,500,470,510,4612.963110.081.30053.512.204
26/03/200,500,500,510,570,4923.639224.929.900118.290.116
25/03/200,520,520,460,540,4528.610227.856.700112.650.691
24/03/200,460,460,470,480,4516.00990.016.30041.658.146
23/03/200,440,440,470,480,4326.086148.611.10066.779.289
20/03/200,500,500,500,520,4626.576222.306.200110.166.362
19/03/200,460,460,480,520,4359.370368.060.900175.814.514
18/03/200,550,550,630,640,4374.394262.111.200140.990.656
17/03/200,690,690,730,740,6845.338114.283.30080.552.096
16/03/200,710,710,710,750,6931.055167.862.500120.891.873
13/03/200,800,800,890,890,7627.087232.667.900188.160.849
12/03/200,770,770,820,850,7559.397245.783.700194.449.556