OI ON N1 (OIBR3)

OIBR3
🏛️ Brasil →
0.54
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-29 17.83 18.83 16.84 16.84 1.0M
2022-12-28 17.83 18.83 16.84 17.83 1.0M
2022-12-27 18.83 18.83 17.83 17.83 0.4M
2022-12-26 18.83 19.82 17.83 18.83 0.3M
2022-12-23 18.83 19.82 17.83 18.83 1.1M
2022-12-22 18.83 19.82 18.83 18.83 0.5M
2022-12-21 18.83 19.82 18.83 18.83 0.5M
2022-12-20 18.83 19.82 17.83 18.83 0.7M
2022-12-19 19.82 20.81 18.83 18.83 0.8M
2022-12-16 21.80 22.79 19.82 19.82 1.5M
2022-12-15 21.80 26.75 20.81 21.80 7.2M
2022-12-14 16.84 17.83 16.84 16.84 0.4M
2022-12-13 17.83 18.83 16.84 16.84 0.6M
2022-12-12 17.83 18.83 16.84 17.83 1.0M
2022-12-09 18.83 18.83 17.83 18.83 0.2M
2022-12-08 18.83 18.83 17.83 17.83 0.4M
2022-12-07 18.83 18.83 16.84 18.83 0.6M
2022-12-06 17.83 18.83 17.83 17.83 0.3M
2022-12-05 19.82 19.82 17.83 17.83 0.6M
2022-12-02 19.82 19.82 17.83 19.82 1.1M
2022-12-01 19.82 20.81 18.83 19.82 0.7M
2022-11-30 20.81 20.81 19.82 19.82 0.4M
2022-11-29 20.81 21.80 19.82 20.81 1.0M
2022-11-28 20.81 21.80 19.82 19.82 0.7M
2022-11-25 20.81 22.79 19.82 20.81 1.2M
2022-11-24 20.81 21.80 18.83 19.82 1.2M
2022-11-23 21.80 21.80 18.83 19.82 1.6M
2022-11-22 22.79 23.78 20.81 20.81 1.4M
2022-11-21 18.83 21.80 17.83 21.80 2.5M
2022-11-18 15.85 18.83 15.85 17.83 2.3M
2022-11-17 15.85 16.84 14.86 15.85 2.2M
2022-11-16 17.83 18.83 16.84 16.84 0.8M
2022-11-14 19.82 19.82 16.84 17.83 2.0M
2022-11-11 19.82 20.81 18.83 19.82 1.0M
2022-11-10 20.81 21.80 18.83 19.82 2.7M
2022-11-09 24.77 25.76 21.80 22.79 2.0M
2022-11-08 24.77 26.75 23.78 24.77 1.6M
2022-11-07 25.76 26.75 24.77 24.77 1.0M
2022-11-04 26.75 28.73 24.77 25.76 1.4M
2022-11-03 24.77 27.74 24.77 26.75 1.0M
2022-11-01 25.76 26.75 24.77 24.77 0.8M
2022-10-31 24.77 27.74 24.77 24.77 1.0M
2022-10-28 22.79 27.74 22.79 25.76 2.3M
2022-10-27 21.80 23.78 20.81 22.79 1.1M
2022-10-26 24.77 24.77 20.81 21.80 1.8M
2022-10-25 24.77 24.77 23.78 24.77 1.0M
2022-10-24 25.76 26.75 24.77 24.77 0.9M
2022-10-21 25.76 26.75 24.77 25.76 1.1M
2022-10-20 29.72 29.72 24.77 25.76 2.6M
2022-10-19 31.71 31.71 29.72 29.72 1.0M
2022-10-18 31.71 32.70 30.71 31.71 2.0M
2022-10-17 35.67 36.66 35.67 35.67 0.3M
2022-10-14 36.66 37.65 35.67 35.67 0.5M
2022-10-13 36.66 37.65 36.66 36.66 0.4M
2022-10-11 37.65 37.65 36.66 36.66 0.6M
2022-10-10 38.64 39.63 37.65 37.65 0.5M
2022-10-07 39.63 39.63 38.64 38.64 0.4M
2022-10-06 40.62 40.62 38.64 38.64 0.7M
2022-10-05 40.62 41.61 39.63 39.63 0.7M
2022-10-04 42.60 43.60 41.61 42.60 1.0M
2022-10-03 40.62 43.60 39.63 40.62 1.6M
2022-09-30 38.64 39.63 37.65 38.64 0.6M
2022-09-29 38.64 39.63 36.66 37.65 1.3M
2022-09-28 39.63 40.62 38.64 38.64 0.4M
2022-09-27 39.63 40.62 38.64 38.64 0.6M
2022-09-26 40.62 40.62 38.64 38.64 0.7M
2022-09-23 40.62 42.60 39.63 39.63 1.0M
2022-09-22 40.62 41.61 39.63 40.62 0.6M
2022-09-21 42.60 42.60 39.63 39.63 2.2M
2022-09-20 45.58 46.57 43.60 43.60 1.2M
2022-09-19 45.58 48.55 43.60 46.57 2.4M
2022-09-16 53.50 53.50 49.54 52.51 0.9M
2022-09-15 55.48 56.48 53.50 53.50 0.4M
2022-09-14 54.49 56.48 54.49 55.48 0.4M
2022-09-13 55.48 56.48 54.49 54.49 0.4M
2022-09-12 57.47 57.47 55.48 56.48 0.4M
2022-09-09 56.48 57.47 55.48 56.48 0.4M
2022-09-08 56.48 57.47 55.48 55.48 0.3M
2022-09-06 57.47 57.47 55.48 55.48 0.3M
2022-09-05 57.47 58.46 55.48 58.46 0.4M
2022-09-02 56.48 57.47 54.49 56.48 0.3M
2022-09-01 56.48 58.46 55.48 56.48 0.5M
2022-08-31 52.51 54.49 51.52 54.49 0.3M
2022-08-30 55.48 56.48 52.51 52.51 0.5M
2022-08-29 57.47 57.47 55.48 56.48 0.3M
2022-08-26 58.46 59.45 56.48 57.47 0.3M
2022-08-25 57.47 59.45 56.48 57.47 0.4M
2022-08-24 59.45 60.44 56.48 57.47 0.6M
2022-08-23 60.44 61.43 58.46 59.45 0.4M
2022-08-22 59.45 61.43 57.47 59.45 0.9M
2022-08-19 60.44 61.43 57.47 57.47 0.7M
2022-08-18 59.45 62.42 58.46 60.44 0.9M
2022-08-17 55.48 59.45 55.48 57.47 0.8M
2022-08-16 53.50 57.47 53.50 55.48 0.6M
2022-08-15 51.52 54.49 49.54 53.50 0.8M
2022-08-12 53.50 57.47 52.51 52.51 1.2M
2022-08-11 62.42 63.41 57.47 58.46 1.1M
2022-08-10 65.39 65.39 59.45 61.43 1.1M
2022-08-09 65.39 65.39 61.43 62.42 0.4M
2022-08-08 65.39 69.36 61.43 64.40 1.2M
2022-08-05 53.50 62.42 51.52 61.43 1.1M
2022-08-04 50.53 54.49 49.54 54.49 1.5M
2022-08-03 47.56 50.53 46.57 49.54 0.6M
2022-08-02 47.56 49.54 46.57 47.56 0.6M
2022-08-01 46.57 50.53 46.57 48.55 1.0M
2022-07-29 47.56 48.55 45.58 46.57 0.6M
2022-07-28 48.55 48.55 46.57 47.56 0.3M
2022-07-27 48.55 49.54 47.56 48.55 0.5M
2022-07-26 48.55 49.54 47.56 48.55 0.3M
2022-07-25 49.54 50.53 49.54 49.54 0.3M
2022-07-22 49.54 50.53 48.55 50.53 0.5M
2022-07-21 50.53 50.53 48.55 49.54 0.2M
2022-07-20 49.54 50.53 48.55 50.53 0.3M
2022-07-19 49.54 50.53 48.55 49.54 0.4M
2022-07-18 50.53 51.52 49.54 49.54 0.3M
2022-07-15 49.54 50.53 48.55 50.53 0.3M
2022-07-14 48.55 50.53 47.56 49.54 0.5M
2022-07-13 49.54 50.53 48.55 49.54 0.5M
2022-07-12 49.54 51.52 47.56 49.54 0.7M
2022-07-11 51.52 52.51 48.55 49.54 0.5M
2022-07-08 53.50 54.49 51.52 52.51 0.7M
2022-07-07 53.50 54.49 52.51 53.50 0.5M
2022-07-06 54.49 54.49 52.51 53.50 0.6M
2022-07-05 54.49 55.48 51.52 55.48 0.7M
2022-07-04 55.48 56.48 54.49 54.49 0.3M
2022-07-01 55.48 56.48 54.49 55.48 0.5M
2022-06-30 54.49 58.46 53.50 55.48 0.9M
2022-06-29 57.47 58.46 54.49 54.49 1.0M
2022-06-28 55.48 56.48 52.51 53.50 0.5M
2022-06-27 54.49 57.47 51.52 54.49 1.1M
2022-06-24 50.53 52.51 48.55 52.51 0.7M
2022-06-23 49.54 50.53 47.56 49.54 0.4M
2022-06-22 47.56 49.54 46.57 49.54 0.4M
2022-06-21 49.54 50.53 47.56 48.55 0.5M
2022-06-20 48.55 50.53 46.57 49.54 0.5M
2022-06-17 49.54 50.53 47.56 48.55 0.9M
2022-06-15 49.54 52.51 48.55 50.53 1.1M
2022-06-14 50.53 51.52 48.55 48.55 0.6M
2022-06-13 53.50 53.50 48.55 50.53 1.1M
2022-06-10 55.48 57.47 53.50 54.49 1.0M
2022-06-09 59.45 60.44 58.46 59.45 0.4M
2022-06-08 60.44 61.43 59.45 60.44 0.4M
2022-06-07 63.41 64.40 61.43 61.43 0.5M
2022-06-06 64.40 65.39 63.41 64.40 0.4M
2022-06-03 66.38 67.37 63.41 64.40 0.7M
2022-06-02 65.39 67.37 64.40 66.38 0.9M
2022-06-01 72.33 74.31 63.41 64.40 3.3M
2022-05-31 71.34 73.32 70.35 72.33 0.7M
2022-05-30 75.30 75.30 71.34 71.34 0.4M
2022-05-27 69.36 75.30 69.36 75.30 0.9M
2022-05-26 69.36 70.35 68.37 69.36 0.5M
2022-05-25 66.38 70.35 66.38 68.37 0.8M
2022-05-24 65.39 67.37 65.39 66.38 0.4M
2022-05-23 67.37 68.37 65.39 66.38 0.4M
2022-05-20 67.37 68.37 65.39 66.38 0.5M
2022-05-19 64.40 67.37 64.40 65.39 0.4M
2022-05-18 67.37 68.37 64.40 65.39 0.5M
2022-05-17 70.35 70.35 67.37 67.37 0.5M
2022-05-16 68.37 70.35 66.38 68.37 0.6M
2022-05-13 70.35 71.34 66.38 68.37 0.7M
2022-05-12 68.37 71.34 68.37 69.36 0.4M
2022-05-11 70.35 72.33 69.36 69.36 0.4M
2022-05-10 70.35 71.34 67.37 71.34 0.5M
2022-05-09 73.32 75.30 68.37 68.37 1.1M
2022-05-06 76.29 77.28 73.32 74.31 0.7M
2022-05-05 73.32 77.28 73.32 75.30 0.7M
2022-05-04 75.30 77.28 70.35 75.30 1.2M
2022-05-03 75.30 77.28 74.31 75.30 0.5M
2022-05-02 78.27 79.26 74.31 75.30 0.7M
2022-04-29 80.25 82.24 74.31 77.28 0.8M
2022-04-28 79.26 81.25 78.27 79.26 0.3M
2022-04-27 80.25 81.25 78.27 79.26 0.5M
2022-04-26 82.24 83.23 78.27 78.27 1.0M
2022-04-25 82.24 86.20 81.25 82.24 0.4M
2022-04-22 88.18 89.17 82.24 84.22 0.7M
2022-04-20 90.16 92.14 87.19 88.18 0.8M
2022-04-19 83.23 89.17 82.24 89.17 1.0M
2022-04-18 82.24 84.22 81.25 83.23 0.5M
2022-04-14 80.25 84.22 79.26 84.22 1.1M
2022-04-13 79.26 80.25 77.28 78.27 0.5M
2022-04-12 79.26 80.25 77.28 78.27 0.3M
2022-04-11 79.26 80.25 78.27 78.27 0.4M
2022-04-08 81.25 82.24 78.27 79.26 0.7M
2022-04-07 82.24 84.22 80.25 81.25 0.6M
2022-04-06 84.22 86.20 81.25 82.24 1.2M
2022-04-05 87.19 94.13 84.22 84.22 2.0M
2022-04-04 81.25 86.20 80.25 86.20 1.1M
2022-04-01 82.24 83.23 80.25 82.24 0.5M
2022-03-31 82.24 83.23 80.25 81.25 0.3M
2022-03-30 85.21 86.20 82.24 82.24 0.5M
2022-03-29 84.22 87.19 84.22 85.21 0.9M
2022-03-28 81.25 84.22 81.25 84.22 0.6M
2022-03-25 83.23 85.21 80.25 83.23 1.0M
2022-03-24 79.26 85.21 78.27 82.24 0.9M
2022-03-23 81.25 81.25 76.29 79.26 0.9M
2022-03-22 81.25 83.23 80.25 80.25 0.4M
2022-03-21 80.25 82.24 79.26 80.25 0.3M
2022-03-18 79.26 82.24 79.26 81.25 0.5M
2022-03-17 79.26 81.25 77.28 79.26 0.4M
2022-03-16 79.26 79.26 77.28 79.26 0.3M
2022-03-15 75.30 79.26 74.31 78.27 0.4M
2022-03-14 78.27 78.27 75.30 75.30 0.5M
2022-03-11 82.24 83.23 77.28 78.27 0.7M
2022-03-10 83.23 84.22 79.26 83.23 0.5M
2022-03-09 82.24 85.21 81.25 84.22 0.5M
2022-03-08 79.26 82.24 78.27 81.25 0.5M
2022-03-07 81.25 83.23 76.29 78.27 0.9M
2022-03-04 87.19 87.19 83.23 83.23 0.4M
2022-03-03 82.24 89.17 82.24 88.18 0.7M
2022-03-02 80.25 84.22 79.26 82.24 0.4M
2022-02-25 80.25 81.25 79.26 79.26 0.3M
2022-02-24 74.31 81.25 73.32 80.25 1.0M
2022-02-23 80.25 84.22 78.27 79.26 0.6M
2022-02-22 80.25 82.24 79.26 80.25 0.5M
2022-02-21 84.22 85.21 80.25 80.25 0.8M
2022-02-18 90.16 90.16 83.23 85.21 0.9M
2022-02-17 90.16 91.15 88.18 89.17 0.4M
2022-02-16 91.15 92.14 89.17 90.16 0.4M
2022-02-15 89.17 92.14 88.18 90.16 0.6M
2022-02-14 89.17 93.14 87.19 89.17 0.7M
2022-02-11 97.10 99.08 89.17 90.16 1.6M
2022-02-10 103.04 105.02 97.10 97.10 1.0M
2022-02-09 105.02 114.93 76.29 100.07 7.4M
2022-02-08 92.14 104.03 92.14 103.04 1.7M
2022-02-07 99.08 101.06 94.13 94.13 2.7M
2022-02-04 105.02 106.02 101.06 105.02 0.8M
2022-02-03 104.03 105.02 100.07 105.02 0.6M
2022-02-02 106.02 106.02 100.07 103.04 0.7M
2022-02-01 107.01 109.98 104.03 105.02 0.8M
2022-01-31 106.02 110.97 103.04 106.02 2.2M
2022-01-28 106.02 108.00 91.15 103.04 3.2M
2022-01-27 92.14 102.05 92.14 100.07 2.1M
2022-01-26 90.16 91.15 88.18 90.16 0.6M
2022-01-25 86.20 91.15 86.20 88.18 1.3M
2022-01-24 85.21 90.16 82.24 88.18 1.5M
2022-01-21 88.18 93.14 85.21 85.21 1.4M
2022-01-20 84.22 94.13 83.23 90.16 1.5M
2022-01-19 86.20 87.19 80.25 85.21 0.9M
2022-01-18 75.30 89.17 75.30 86.20 1.9M
2022-01-17 71.34 78.27 70.35 76.29 1.2M
2022-01-14 68.37 71.34 68.37 71.34 0.5M
2022-01-13 68.37 70.35 68.37 68.37 0.4M
2022-01-12 69.36 71.34 67.37 69.36 0.7M
2022-01-11 68.37 70.35 67.37 69.36 0.4M
2022-01-10 69.36 70.35 67.37 68.37 0.3M
2022-01-07 69.36 73.32 68.37 70.35 0.7M
2022-01-06 70.35 70.35 67.37 70.35 0.6M
2022-01-05 71.34 73.32 69.36 70.35 0.8M
2022-01-04 74.31 75.30 71.34 71.34 0.4M
2022-01-03 75.30 78.27 73.32 74.31 0.5M