Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
OIBR4F - OI - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 7,30 | 7,09 | -1,80% | 6,90 | 7,39 | 7,12 | 7,05 | 7,18 | 56 | 365.607 |
| 16/4/2025 | 7,29 | 7,22 | -2,96% | 7,00 | 7,58 | 7,34 | 7,22 | 7,40 | 75 | 596.775 |
| 15/4/2025 | 7,46 | 7,44 | -3,13% | 7,22 | 8,10 | 7,63 | 7,36 | 7,61 | 87 | 664.171 |
| 14/4/2025 | 6,59 | 7,68 | +18,52% | 6,37 | 8,46 | 7,48 | 7,68 | 7,88 | 270 | 3.847.785 |
| 11/4/2025 | 6,21 | 6,48 | +1,57% | 6,05 | 6,76 | 6,30 | 6,37 | 6,50 | 66 | 507.357 |
| 10/4/2025 | 7,20 | 6,38 | -9,50% | 6,38 | 7,35 | 7,00 | 6,06 | 6,38 | 91 | 920.146 |
| 9/4/2025 | 7,41 | 7,05 | -6,00% | 7,01 | 7,43 | 7,16 | 7,05 | 7,10 | 354 | 904.715 |
| 8/4/2025 | 7,40 | 7,50 | +1,90% | 7,40 | 7,80 | 7,54 | 7,41 | 7,50 | 40 | 395.261 |
| 7/4/2025 | 7,22 | 7,36 | -2,39% | 6,78 | 7,63 | 7,21 | 7,24 | 7,36 | 132 | 1.206.686 |
| 4/4/2025 | 7,47 | 7,54 | -0,26% | 7,22 | 7,84 | 7,51 | 7,57 | 7,65 | 110 | 579.093 |
| 3/4/2025 | 7,95 | 7,56 | -2,33% | 7,38 | 7,95 | 7,64 | 7,56 | 7,80 | 43 | 543.252 |
| 2/4/2025 | 8,10 | 7,74 | -3,25% | 7,53 | 8,10 | 7,80 | 7,74 | 8,00 | 94 | 1.752.351 |
| 1/4/2025 | 7,00 | 8,00 | +15,94% | 6,05 | 8,25 | 7,56 | 7,73 | 8,09 | 227 | 2.843.866 |
| 31/3/2025 | 7,90 | 6,90 | -11,20% | 6,90 | 8,18 | 7,61 | 6,85 | 6,90 | 111 | 1.059.375 |
| 28/3/2025 | 8,03 | 7,77 | -3,48% | 7,77 | 8,20 | 7,94 | 7,77 | 8,20 | 70 | 705.325 |
| 27/3/2025 | 8,30 | 8,05 | -3,59% | 8,01 | 8,40 | 8,09 | 8,05 | 8,19 | 184 | 3.188.568 |
| 26/3/2025 | 8,30 | 8,35 | +0,24% | 8,07 | 8,40 | 8,16 | 8,30 | 8,35 | 70 | 583.149 |
| 25/3/2025 | 8,05 | 8,33 | +1,59% | 8,04 | 8,70 | 8,16 | 8,33 | 8,40 | 65 | 756.477 |
| 24/3/2025 | 8,10 | 8,20 | -3,19% | 8,10 | 8,50 | 8,34 | 8,20 | 8,47 | 43 | 572.164 |
| 21/3/2025 | 8,36 | 8,47 | -0,70% | 8,04 | 8,50 | 8,17 | 8,20 | 8,47 | 89 | 1.790.307 |
| 20/3/2025 | 8,13 | 8,53 | +2,65% | 8,13 | 8,53 | 8,28 | 8,26 | 8,53 | 78 | 497.034 |
| 19/3/2025 | 8,08 | 8,31 | -1,07% | 6,38 | 8,50 | 7,82 | 8,31 | 8,48 | 180 | 2.420.831 |
| 18/3/2025 | 8,10 | 8,40 | +3,07% | 7,68 | 8,40 | 8,11 | 7,41 | 8,40 | 108 | 1.582.496 |
| 17/3/2025 | 8,03 | 8,15 | +0,99% | 7,99 | 8,55 | 8,11 | 8,10 | 8,15 | 60 | 643.355 |
| 14/3/2025 | 8,35 | 8,07 | -3,58% | 7,97 | 8,50 | 8,08 | 8,07 | 8,29 | 78 | 933.009 |
| 13/3/2025 | 8,19 | 8,37 | +2,45% | 8,19 | 8,40 | 8,29 | 8,17 | 8,37 | 17 | 127.746 |
| 12/3/2025 | 8,17 | 8,17 | -0,12% | 8,17 | 8,31 | 8,22 | 8,17 | 8,19 | 37 | 112.659 |
| 11/3/2025 | 8,22 | 8,18 | -0,85% | 8,17 | 8,50 | 8,32 | 8,18 | 8,33 | 32 | 320.495 |
| 10/3/2025 | 8,04 | 8,25 | -0,72% | 8,04 | 8,39 | 8,22 | 8,25 | 8,30 | 57 | 704.103 |
| 7/3/2025 | 8,14 | 8,31 | 0,00% | 8,08 | 8,42 | 8,30 | 8,30 | 8,31 | 35 | 225.868 |
| 6/3/2025 | 8,15 | 8,31 | +1,96% | 8,12 | 8,54 | 8,24 | 8,27 | 8,30 | 55 | 681.857 |
| 5/3/2025 | 8,41 | 8,15 | -0,12% | 8,15 | 8,69 | 8,40 | 8,15 | 8,34 | 38 | 340.245 |
| 28/2/2025 | 8,13 | 8,16 | -0,61% | 7,99 | 8,39 | 8,05 | 8,03 | 8,34 | 81 | 1.465.152 |
| 27/2/2025 | 8,26 | 8,21 | -2,26% | 8,08 | 8,47 | 8,21 | 8,20 | 8,47 | 31 | 395.198 |
| 26/2/2025 | 8,25 | 8,40 | +1,57% | 8,07 | 8,50 | 8,28 | 8,40 | 8,48 | 35 | 272.448 |
| 25/2/2025 | 8,31 | 8,27 | -3,05% | 8,25 | 8,68 | 8,39 | 8,27 | 8,47 | 48 | 469.148 |
| 24/2/2025 | 8,25 | 8,53 | +1,79% | 8,25 | 8,60 | 8,45 | 8,31 | 8,53 | 61 | 553.187 |
| 21/2/2025 | 8,30 | 8,38 | +0,96% | 8,27 | 8,40 | 8,34 | 8,28 | 8,38 | 32 | 190.283 |
| 20/2/2025 | 8,48 | 8,30 | -0,12% | 8,30 | 8,48 | 8,37 | 8,30 | 8,45 | 28 | 216.799 |
| 19/2/2025 | 8,31 | 8,31 | -0,24% | 8,30 | 8,52 | 8,34 | 8,31 | 8,47 | 32 | 84.319 |
| 18/2/2025 | 8,33 | 8,33 | -0,95% | 8,33 | 8,48 | 8,37 | 8,43 | 8,48 | 42 | 325.845 |
| 17/2/2025 | 8,44 | 8,41 | +0,48% | 8,33 | 8,54 | 8,45 | 8,40 | 8,53 | 31 | 200.478 |
| 14/2/2025 | 8,31 | 8,37 | -0,48% | 8,31 | 8,44 | 8,39 | 8,37 | 8,44 | 64 | 521.994 |
| 13/2/2025 | 8,47 | 8,41 | +0,24% | 8,31 | 8,47 | 8,41 | 8,40 | 8,44 | 48 | 307.968 |
| 12/2/2025 | 8,42 | 8,39 | -0,36% | 7,98 | 8,71 | 8,38 | 8,41 | 8,48 | 69 | 679.123 |
| 11/2/2025 | 8,40 | 8,42 | -0,59% | 8,30 | 8,71 | 8,46 | 8,42 | 8,44 | 63 | 717.948 |
| 10/2/2025 | 8,55 | 8,47 | +0,12% | 8,44 | 8,66 | 8,56 | 8,45 | 8,48 | 66 | 129.272 |
| 7/2/2025 | 8,49 | 8,46 | -0,47% | 8,46 | 8,67 | 8,52 | 8,46 | 8,50 | 35 | 241.217 |
| 6/2/2025 | 8,65 | 8,50 | -0,23% | 8,46 | 8,67 | 8,55 | 8,51 | 8,62 | 42 | 246.273 |
| 5/2/2025 | 8,47 | 8,52 | -0,35% | 8,46 | 8,68 | 8,55 | 8,52 | 8,58 | 50 | 202.802 |
| 4/2/2025 | 8,55 | 8,55 | +0,35% | 8,46 | 8,70 | 8,53 | 8,53 | 8,54 | 42 | 696.411 |
| 3/2/2025 | 8,78 | 8,52 | -0,23% | 8,45 | 8,83 | 8,58 | 8,51 | 8,75 | 101 | 1.071.743 |
| 31/1/2025 | 8,50 | 8,54 | -0,70% | 8,20 | 8,76 | 8,50 | 8,53 | 8,74 | 180 | 2.461.863 |
| 30/1/2025 | 8,39 | 8,60 | +2,26% | 8,39 | 8,88 | 8,65 | 8,60 | 8,70 | 68 | 471.531 |
| 29/1/2025 | 8,70 | 8,41 | -3,89% | 8,40 | 8,97 | 8,63 | 8,41 | 8,61 | 60 | 473.961 |
| 28/1/2025 | 8,60 | 8,75 | +0,81% | 8,60 | 9,20 | 8,96 | 8,69 | 8,90 | 62 | 716.099 |
| 27/1/2025 | 8,78 | 8,68 | 0,00% | 8,62 | 9,25 | 8,81 | 8,73 | 8,96 | 89 | 1.056.878 |
| 24/1/2025 | 8,65 | 8,68 | +0,46% | 8,64 | 8,80 | 8,68 | 8,65 | 8,68 | 41 | 277.105 |
| 23/1/2025 | 8,63 | 8,64 | -0,69% | 8,62 | 9,19 | 8,90 | 8,64 | 8,75 | 123 | 1.362.794 |
| 22/1/2025 | 8,90 | 8,70 | +0,93% | 8,69 | 9,44 | 8,99 | 8,62 | 8,78 | 78 | 953.164 |
| 21/1/2025 | 8,45 | 8,62 | -2,27% | 8,45 | 9,10 | 8,71 | 8,62 | 9,07 | 100 | 1.325.311 |
| 20/1/2025 | 8,46 | 8,82 | -1,01% | 6,38 | 8,88 | 8,40 | 8,45 | 8,82 | 138 | 1.491.447 |
| 17/1/2025 | 8,64 | 8,91 | +2,89% | 8,54 | 8,91 | 8,80 | 8,88 | 8,91 | 32 | 265.849 |
| 16/1/2025 | 8,33 | 8,66 | +1,76% | 8,33 | 8,92 | 8,67 | 8,66 | 8,92 | 41 | 493.889 |
| 15/1/2025 | 8,31 | 8,51 | -4,70% | 8,31 | 8,95 | 8,60 | 8,41 | 8,60 | 49 | 663.356 |
| 14/1/2025 | 8,38 | 8,93 | +5,06% | 8,36 | 8,93 | 8,43 | 8,50 | 8,95 | 35 | 424.119 |
| 13/1/2025 | 8,60 | 8,50 | -2,86% | 8,42 | 8,80 | 8,58 | 8,50 | 8,59 | 52 | 411.939 |
| 10/1/2025 | 8,65 | 8,75 | +1,51% | 8,45 | 9,20 | 8,85 | 8,50 | 8,73 | 56 | 500.098 |
| 9/1/2025 | 8,47 | 8,62 | +1,53% | 8,44 | 8,88 | 8,62 | 8,63 | 8,88 | 53 | 320.752 |
| 8/1/2025 | 8,68 | 8,49 | -2,19% | 8,48 | 8,74 | 8,63 | 8,48 | 8,70 | 35 | 118.235 |
| 7/1/2025 | 8,88 | 8,68 | -1,25% | 8,50 | 8,88 | 8,66 | 8,72 | 8,73 | 37 | 309.278 |
| 6/1/2025 | 8,70 | 8,79 | -1,24% | 8,57 | 9,10 | 8,82 | 8,65 | 8,79 | 50 | 374.029 |
| 3/1/2025 | 9,03 | 8,90 | +3,25% | 8,65 | 9,03 | 8,73 | 8,70 | 9,00 | 27 | 298.792 |
| 2/1/2025 | 8,70 | 8,62 | -4,54% | 8,38 | 9,45 | 8,85 | 8,60 | 8,80 | 61 | 557.803 |
| 30/12/2024 | 8,83 | 9,03 | +2,15% | 8,83 | 9,49 | 9,17 | 8,91 | 9,03 | 65 | 650.486 |
| 27/12/2024 | 8,70 | 8,84 | +3,03% | 8,55 | 9,02 | 8,82 | 8,73 | 8,84 | 53 | 569.951 |
| 26/12/2024 | 8,57 | 8,58 | -1,38% | 8,31 | 9,10 | 8,84 | 8,58 | 8,88 | 83 | 1.738.744 |
| 23/12/2024 | 8,71 | 8,70 | +1,52% | 8,70 | 9,18 | 8,90 | 8,70 | 8,85 | 55 | 418.342 |
| 20/12/2024 | 8,60 | 8,57 | +0,23% | 8,31 | 8,91 | 8,61 | 8,57 | 8,81 | 71 | 575.722 |
| 19/12/2024 | 8,80 | 8,55 | -1,27% | 7,47 | 9,28 | 8,76 | 8,55 | 8,57 | 94 | 2.216.778 |
| 18/12/2024 | 8,96 | 8,66 | -2,59% | 8,62 | 9,00 | 8,82 | 8,66 | 8,80 | 49 | 625.472 |
| 17/12/2024 | 9,00 | 8,89 | -2,63% | 8,61 | 9,14 | 8,95 | 8,75 | 8,85 | 121 | 2.613.562 |
| 16/12/2024 | 9,02 | 9,13 | -0,33% | 9,00 | 9,29 | 9,10 | 9,00 | 9,14 | 58 | 365.988 |
| 13/12/2024 | 9,15 | 9,16 | -0,11% | 9,04 | 9,40 | 9,12 | 9,15 | 9,30 | 44 | 381.345 |
| 12/12/2024 | 9,16 | 9,17 | -0,97% | 9,10 | 9,34 | 9,25 | 9,10 | 9,32 | 32 | 236.017 |
| 11/12/2024 | 9,85 | 9,26 | -1,59% | 9,24 | 9,85 | 9,33 | 9,26 | 9,44 | 80 | 1.019.683 |
| 10/12/2024 | 9,47 | 9,41 | -2,89% | 9,41 | 9,96 | 9,50 | 9,41 | 9,54 | 41 | 394.259 |
| 9/12/2024 | 10,20 | 9,69 | -5,65% | 9,43 | 10,45 | 10,02 | 9,50 | 9,96 | 157 | 2.896.813 |
| 6/12/2024 | 10,41 | 10,27 | -0,29% | 10,21 | 10,59 | 10,36 | 10,21 | 10,44 | 32 | 422.741 |
| 5/12/2024 | 10,45 | 10,30 | -0,96% | 10,23 | 10,80 | 10,46 | 10,30 | 10,47 | 63 | 831.979 |
| 4/12/2024 | 10,30 | 10,40 | -0,10% | 10,30 | 10,79 | 10,51 | 10,40 | 10,55 | 97 | 790.047 |
| 3/12/2024 | 10,46 | 10,41 | -0,86% | 10,32 | 10,79 | 10,65 | 10,40 | 10,55 | 56 | 1.029.618 |
| 2/12/2024 | 10,22 | 10,50 | +0,96% | 10,22 | 10,67 | 10,56 | 10,50 | 10,64 | 69 | 758.299 |
| 29/11/2024 | 10,60 | 10,40 | -3,70% | 10,33 | 10,61 | 10,45 | 10,42 | 10,52 | 77 | 619.929 |
| 28/11/2024 | 11,09 | 10,80 | -4,42% | 10,65 | 11,35 | 10,91 | 10,70 | 10,98 | 71 | 790.148 |
| 27/11/2024 | 11,06 | 11,30 | +2,17% | 10,84 | 11,82 | 11,47 | 11,30 | 11,41 | 145 | 1.853.810 |
| 26/11/2024 | 10,30 | 11,06 | +5,13% | 10,26 | 11,70 | 11,28 | 11,00 | 11,26 | 170 | 2.883.650 |
| 25/11/2024 | 10,42 | 10,52 | +1,15% | 10,25 | 10,78 | 10,56 | 10,33 | 10,52 | 69 | 917.277 |
| 22/11/2024 | 10,35 | 10,40 | -2,80% | 10,30 | 10,97 | 10,54 | 10,30 | 10,88 | 56 | 452.391 |
| 21/11/2024 | 10,68 | 10,70 | +0,28% | 10,35 | 11,19 | 10,59 | 10,35 | 10,66 | 59 | 594.543 |
| 19/11/2024 | 10,90 | 10,67 | -0,28% | 10,53 | 11,50 | 10,89 | 10,67 | 10,99 | 98 | 1.207.829 |
| 18/11/2024 | 8,90 | 10,70 | +22,01% | 8,90 | 14,92 | 12,44 | 10,70 | 10,90 | 372 | 6.526.039 |
| 14/11/2024 | 9,10 | 8,77 | -2,99% | 8,76 | 9,19 | 8,89 | 8,77 | 8,92 | 138 | 944.822 |
| 13/11/2024 | 9,27 | 9,04 | -2,48% | 8,82 | 9,80 | 9,22 | 9,04 | 9,35 | 159 | 1.934.070 |
| 12/11/2024 | 10,99 | 9,27 | -17,60% | 8,74 | 10,99 | 9,49 | 9,25 | 9,27 | 454 | 5.175.629 |
| 11/11/2024 | 11,26 | 11,25 | -5,46% | 11,01 | 12,66 | 11,51 | 11,25 | 11,53 | 83 | 628.823 |
| 8/11/2024 | 11,06 | 11,90 | +4,29% | 10,97 | 13,00 | 12,24 | 11,90 | 12,35 | 174 | 2.665.067 |
| 7/11/2024 | 11,00 | 11,41 | +4,01% | 11,00 | 12,08 | 11,54 | 11,24 | 11,41 | 101 | 1.150.778 |
| 6/11/2024 | 11,70 | 10,97 | -3,09% | 10,96 | 11,70 | 11,13 | 10,96 | 11,52 | 98 | 508.999 |
| 5/11/2024 | 11,45 | 11,32 | -1,48% | 11,03 | 11,78 | 11,22 | 11,03 | 11,32 | 49 | 428.718 |
| 4/11/2024 | 10,70 | 11,49 | +4,55% | 10,50 | 11,49 | 10,99 | 11,00 | 11,49 | 67 | 621.341 |
| 1/11/2024 | 10,90 | 10,99 | +1,29% | 10,60 | 11,05 | 10,76 | 10,60 | 10,90 | 70 | 593.404 |
| 31/10/2024 | 10,71 | 10,85 | +2,26% | 10,71 | 11,00 | 10,86 | 10,84 | 11,00 | 43 | 435.680 |
| 30/10/2024 | 10,95 | 10,61 | -3,37% | 10,45 | 11,40 | 10,97 | 10,60 | 10,98 | 47 | 301.869 |
| 29/10/2024 | 11,39 | 10,98 | +0,18% | 10,96 | 11,49 | 11,17 | 10,97 | 11,24 | 72 | 566.355 |
| 28/10/2024 | 10,59 | 10,96 | +3,10% | 10,53 | 11,75 | 11,10 | 10,96 | 11,30 | 114 | 939.777 |
| 25/10/2024 | 10,80 | 10,63 | +1,63% | 10,47 | 10,80 | 10,57 | 10,48 | 10,60 | 46 | 309.941 |
| 24/10/2024 | 10,43 | 10,46 | -0,10% | 10,33 | 10,80 | 10,52 | 10,44 | 10,46 | 73 | 359.915 |
| 23/10/2024 | 10,81 | 10,47 | +4,80% | 10,01 | 10,89 | 10,44 | 10,47 | 10,70 | 73 | 336.412 |
| 22/10/2024 | 10,10 | 9,99 | -1,09% | 9,86 | 10,96 | 10,10 | 10,00 | 10,81 | 89 | 560.837 |
| 21/10/2024 | 10,23 | 10,10 | -1,27% | 10,01 | 10,47 | 10,19 | 10,11 | 10,32 | 131 | 569.626 |