Oi (OIBR3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 4.4 | -0.04 | -0.90 | 4.41 | 4.48 | 4.35 | 16721 |
| 1721424600 | 4.44 | -0.2 | -4.31 | 4.63 | 4.72 | 4.33 | 14771 |
| 1721338200 | 4.64 | -0.54 | -10.42 | 5.12 | 5.12 | 4.55 | 29674 |
| 1721251800 | 5.18 | -0.8 | -13.38 | 5.98 | 6.08 | 5.05 | 31963 |
| 1721165340 | 5.98 | -0.35 | -5.53 | 6.3099999 | 6.54 | 5.95 | 20527 |
| 1721079000 | 6.33 | 0.46 | 7.84 | 5.87 | 6.36 | 5.87 | 23221 |
| 1720819800 | 5.87 | -0.06 | -1.01 | 5.91 | 5.98 | 5.83 | 14384 |
| 1720733400 | 5.93 | -0.08 | -1.33 | 6 | 6.19 | 5.91 | 13205 |
| 1720647000 | 6.01 | 0.25 | 4.34 | 5.75 | 6.17 | 5.71 | 22795 |
| 1720560540 | 5.76 | -0.38 | -6.19 | 6.11 | 6.18 | 5.66 | 26483 |
| 1720474200 | 6.14 | -0.05 | -0.81 | 6.18 | 6.29 | 6.11 | 14631 |
| 1720215000 | 6.19 | -0.19 | -2.98 | 6.39 | 6.47 | 6.16 | 28073 |
| 1720128540 | 6.38 | -0.04 | -0.62 | 6.45 | 6.68 | 6.36 | 29527 |
| 1720042200 | 6.42 | 0.2 | 3.22 | 6.3 | 6.53 | 6.01 | 38958 |
| 1719955800 | 6.22 | 0.25 | 4.19 | 6 | 6.42 | 5.95 | 43999 |
| 1719869400 | 5.97 | 0.62 | 11.59 | 5.4 | 6.0599999 | 5.38 | 51630 |
| 1719610200 | 5.35 | 0.1 | 1.90 | 5.19 | 5.58 | 5.19 | 36085 |
| 1719523800 | 5.25 | 0.41 | 8.47 | 4.82 | 5.2699999 | 4.82 | 30404 |
| 1719437400 | 4.84 | 0 | 0.00 | 4.84 | 4.99 | 4.8099999 | 13858 |
| 1719351000 | 4.84 | 0.23 | 4.99 | 4.6 | 4.95 | 4.57 | 22866 |
| 1719264600 | 4.61 | 0.25 | 5.73 | 4.3 | 4.64 | 4.3 | 18737 |
| 1719005400 | 4.36 | -0.13 | -2.90 | 4.43 | 4.6 | 4.3099999 | 27444 |
| 1718918940 | 4.49 | -0.1 | -2.18 | 4.6 | 4.74 | 4.42 | 27270 |
| 1718832540 | 4.59 | 0.16 | 3.61 | 4.3 | 4.8 | 4.3 | 69672 |
| 1718746200 | 4.43 | -0.02 | -0.45 | 4.36 | 4.46 | 4.07 | 73642 |
| 1718659800 | 4.45 | 3.95 | 790.00 | 4.9 | 5.01 | 4.42 | 33011 |
| 1718400600 | 0.5 | -0.02 | -3.85 | 0.51 | 0.52 | 0.49 | 20487 |
| 1718314200 | 0.52 | -0.01 | -1.89 | 0.54 | 0.54 | 0.5 | 24728 |
| 1718227800 | 0.53 | -0.03 | -5.36 | 0.56 | 0.56 | 0.52 | 19626 |
| 1718141400 | 0.56 | -0.01 | -1.75 | 0.58 | 0.58 | 0.54 | 23327 |
| 1718055000 | 0.5699999 | 0 | 0.00 | 0.59 | 0.59 | 0.5699999 | 14180 |
| 1717795800 | 0.5699999 | -0.03 | -5.00 | 0.6 | 0.6 | 0.5699999 | 19835 |
| 1717709400 | 0.6 | 0.01 | 1.69 | 0.59 | 0.6 | 0.58 | 16147 |
| 1717622940 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.59 | 12443 |
| 1717536600 | 0.6 | 0 | 0.00 | 0.6 | 0.61 | 0.59 | 13021 |
| 1717450200 | 0.6 | 0 | 0.00 | 0.6 | 0.61 | 0.59 | 15135 |
| 1717191000 | 0.6 | 0 | 0.00 | 0.61 | 0.62 | 0.6 | 13710 |
| 1717018140 | 0.6 | 0.01 | 1.69 | 0.6 | 0.64 | 0.6 | 29501 |
| 1716931740 | 0.59 | -0.01 | -1.67 | 0.59 | 0.61 | 0.58 | 22440 |
| 1716845340 | 0.6 | 0 | 0.00 | 0.59 | 0.6 | 0.58 | 18434 |
| 1716586200 | 0.6 | 0 | 0.00 | 0.6 | 0.61 | 0.59 | 13446 |
| 1716499800 | 0.6 | -0.01 | -1.64 | 0.61 | 0.62 | 0.59 | 17082 |
| 1716413340 | 0.61 | 0.01 | 1.67 | 0.61 | 0.62 | 0.6 | 14033 |
| 1716327000 | 0.6 | -0.02 | -3.23 | 0.61 | 0.62 | 0.6 | 20163 |
| 1716240600 | 0.62 | -0.01 | -1.59 | 0.62 | 0.63 | 0.6 | 24737 |
| 1715981400 | 0.63 | 0.01 | 1.61 | 0.63 | 0.63 | 0.61 | 16313 |
| 1715895000 | 0.62 | -0.02 | -3.13 | 0.64 | 0.64 | 0.62 | 19664 |
| 1715808600 | 0.64 | -0.01 | -1.54 | 0.64 | 0.65 | 0.63 | 19217 |
| 1715722200 | 0.65 | 0.01 | 1.56 | 0.65 | 0.66 | 0.63 | 22770 |
| 1715635800 | 0.64 | -0.02 | -3.03 | 0.66 | 0.66 | 0.64 | 27854 |
| 1715376600 | 0.66 | -0.04 | -5.71 | 0.71 | 0.71 | 0.65 | 31925 |
| 1715290140 | 0.7 | 0.0100001 | 1.45 | 0.68 | 0.72 | 0.66 | 32139 |
| 1715203800 | 0.6899999 | -0.05 | -6.76 | 0.75 | 0.75 | 0.68 | 32639 |
| 1715117400 | 0.74 | 0.01 | 1.37 | 0.72 | 0.76 | 0.72 | 19703 |
| 1715031000 | 0.73 | 0 | 0.00 | 0.73 | 0.74 | 0.71 | 15586 |
| 1714771800 | 0.73 | 0 | 0.00 | 0.73 | 0.75 | 0.72 | 16505 |
| 1714685400 | 0.73 | 0 | 0.00 | 0.74 | 0.77 | 0.73 | 21680 |
| 1714512600 | 0.73 | 0.07 | 10.61 | 0.67 | 0.79 | 0.67 | 46235 |
| 1714426200 | 0.66 | -0.02 | -2.94 | 0.67 | 0.68 | 0.66 | 14608 |
| 1714167000 | 0.68 | 0.02 | 3.03 | 0.67 | 0.68 | 0.66 | 12500 |
| 1714080540 | 0.66 | -0.01 | -1.49 | 0.66 | 0.68 | 0.66 | 14443 |
| 1713994200 | 0.67 | -0.01 | -1.47 | 0.68 | 0.6899999 | 0.66 | 15845 |
| 1713907800 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6899999 | 0.67 | 13242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
