Oi (OIBR3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.49253731343 | 1.34 | 1.39 | 1.32 | 1136433 | 1.3537254 | CS |
| 4 | -0.03 | -2.15827338129 | 1.39 | 1.55 | 1.22 | 2626119 | 1.37563519 | CS |
| 12 | -3.25 | -70.4989154013 | 4.61 | 4.9 | 0.9 | 6001124 | 1.53650956 | CS |
| 26 | -4.89 | -78.24 | 6.25 | 6.56 | 0.9 | 3114146 | 2.11285727 | CS |
| 52 | -4.94 | -78.4126984127 | 6.3 | 15.8 | 0.9 | 7855156 | 7.51303575 | CS |
| 156 | -698.64 | -99.8057142857 | 700 | 1160 | 0.9 | 36413559 | 453.56075862 | CS |
| 260 | -928.64 | -99.8537634409 | 930 | 2590 | 0.9 | 78704859 | 1144.7992562 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736198940 | 1.36 | 0.02 | 1.49 | 1.35 | 1.3899999 | 1.33 | 1907400 |
| 1735939740 | 1.34 | -0.01 | -0.74 | 1.33 | 1.36 | 1.32 | 637300 |
| 1735853400 | 1.35 | 0.01 | 0.75 | 1.34 | 1.3799999 | 1.32 | 864600 |
| 1735594200 | 1.34 | 0.01 | 0.75 | 1.36 | 1.3799999 | 1.33 | 1478600 |
| 1735334940 | 1.33 | 0 | 0.00 | 1.34 | 1.35 | 1.31 | 885700 |
| 1735248540 | 1.33 | -0.02 | -1.48 | 1.35 | 1.3799999 | 1.31 | 1405800 |
| 1734989340 | 1.35 | 0 | 0.00 | 1.43 | 1.46 | 1.35 | 3355800 |
| 1734730200 | 1.35 | 0.02 | 1.50 | 1.34 | 1.3799999 | 1.32 | 2352800 |
| 1734643800 | 1.33 | -0.02 | -1.48 | 1.45 | 1.47 | 1.31 | 3984100 |
| 1734557400 | 1.35 | 0.1 | 8.00 | 1.28 | 1.43 | 1.28 | 5406500 |
| 1734470940 | 1.25 | -0.06 | -4.58 | 1.31 | 1.33 | 1.22 | 2737700 |
| 1734384540 | 1.31 | -0.08 | -5.76 | 1.3899999 | 1.4 | 1.31 | 2305700 |
| 1734125340 | 1.3899999 | -0.03 | -2.11 | 1.45 | 1.47 | 1.3799999 | 2040300 |
| 1734039000 | 1.42 | -0.03 | -2.07 | 1.45 | 1.51 | 1.42 | 3372400 |
| 1733952540 | 1.45 | -0.06 | -3.97 | 1.52 | 1.55 | 1.42 | 3871000 |
| 1733866140 | 1.51 | 0.13 | 9.42 | 1.3899999 | 1.52 | 1.3899999 | 5412200 |
| 1733779740 | 1.3799999 | -0.08 | -5.48 | 1.48 | 1.49 | 1.34 | 3791400 |
| 1733520600 | 1.46 | -0.07 | -4.58 | 1.52 | 1.54 | 1.45 | 2705400 |
| 1733434200 | 1.53 | 0.05 | 3.38 | 1.46 | 1.56 | 1.45 | 5691800 |
| 1733347800 | 1.48 | -0.07 | -4.52 | 1.55 | 1.55 | 1.47 | 4014300 |
| 1733261340 | 1.55 | -0.04 | -2.52 | 1.62 | 1.62 | 1.52 | 7533300 |
| 1733174940 | 1.59 | -0.01 | -0.63 | 1.61 | 1.6399999 | 1.59 | 3190400 |
| 1732915740 | 1.6 | 0.01 | 0.63 | 1.6399999 | 1.65 | 1.58 | 6462900 |
| 1732829400 | 1.59 | -0.11 | -6.47 | 1.71 | 1.73 | 1.57 | 15387300 |
| 1732743000 | 1.7 | 0.01 | 0.59 | 1.8 | 1.86 | 1.69 | 17901800 |
| 1732656600 | 1.69 | 0.12 | 7.64 | 1.6299999 | 1.88 | 1.58 | 35244400 |
| 1732570140 | 1.57 | 0.11 | 7.53 | 1.58 | 1.6299999 | 1.46 | 14047200 |
| 1732310940 | 1.46 | 0.13 | 9.77 | 1.33 | 1.46 | 1.31 | 11502800 |
| 1732224600 | 1.33 | -0.07 | -5.00 | 1.41 | 1.41 | 1.27 | 10344600 |
| 1732051800 | 1.4 | -0.27 | -16.17 | 1.78 | 1.85 | 1.33 | 27576200 |
| 1731965340 | 1.67 | 0.67 | 67.00 | 1.2 | 2.19 | 1.2 | 36882200 |
| 1731619800 | 1 | -0.02 | -1.96 | 1.02 | 1.17 | 1 | 14511800 |
| 1731533400 | 1.02 | 0.02 | 2.00 | 1.01 | 1.11 | 0.9 | 19327400 |
| 1731446940 | 1 | -1.5 | -60.00 | 2.49 | 2.5 | 0.91 | 31220900 |
| 1731360540 | 2.5 | -1.62 | -39.32 | 4.2 | 4.2 | 2.5 | 4477200 |
| 1731101400 | 4.12 | -0.09 | -2.14 | 4.19 | 4.38 | 4.12 | 770800 |
| 1731014940 | 4.21 | -0.11 | -2.55 | 4.61 | 4.62 | 4.15 | 1211000 |
| 1730928600 | 4.32 | -0.2 | -4.42 | 4.5199999 | 4.5199999 | 4.32 | 512300 |
| 1730842200 | 4.5199999 | -0.1 | -2.16 | 4.61 | 4.66 | 4.43 | 1522300 |
| 1730755800 | 4.62 | 0.14 | 3.12 | 4.48 | 4.63 | 4.47 | 587400 |
| 1730496600 | 4.48 | -0.01 | -0.22 | 4.49 | 4.55 | 4.48 | 163700 |
| 1730410200 | 4.49 | -0.03 | -0.66 | 4.54 | 4.55 | 4.49 | 176900 |
| 1730323800 | 4.5199999 | 0.01 | 0.22 | 4.55 | 4.62 | 4.5 | 619400 |
| 1730237340 | 4.51 | -0.23 | -4.85 | 4.82 | 4.9 | 4.5 | 786000 |
| 1730151000 | 4.74 | 0.33 | 7.48 | 4.43 | 4.75 | 4.4 | 594200 |
| 1729891800 | 4.41 | -0.09 | -2.00 | 4.55 | 4.84 | 4.39 | 1004300 |
| 1729805400 | 4.5 | -0.01 | -0.22 | 4.51 | 4.51 | 4.44 | 109200 |
| 1729719000 | 4.51 | 0.13 | 2.97 | 4.33 | 4.53 | 4.3 | 321500 |
| 1729632600 | 4.38 | -0.02 | -0.45 | 4.37 | 4.41 | 4.33 | 152800 |
| 1729546140 | 4.4 | 0.05 | 1.15 | 4.4 | 4.51 | 4.39 | 262500 |
| 1729287000 | 4.35 | -0.08 | -1.81 | 4.43 | 4.46 | 4.33 | 220700 |
| 1729200540 | 4.43 | 0.06 | 1.37 | 4.35 | 4.54 | 4.35 | 487700 |
| 1729114140 | 4.37 | -0.13 | -2.89 | 4.5 | 4.5599999 | 4.33 | 498200 |
| 1729027740 | 4.5 | -0.05 | -1.10 | 4.61 | 4.64 | 4.49 | 228600 |
| 1728941340 | 4.55 | -0.2 | -4.21 | 4.72 | 4.76 | 4.51 | 265400 |
| 1728682200 | 4.75 | -0.13 | -2.66 | 4.82 | 4.85 | 4.7 | 357800 |
| 1728595740 | 4.88 | -0.08 | -1.61 | 4.96 | 4.96 | 4.8099999 | 255400 |
| 1728509400 | 4.96 | 0.04 | 0.81 | 4.91 | 5 | 4.9 | 193200 |
| 1728422940 | 4.92 | 0.04 | 0.82 | 4.86 | 4.96 | 4.85 | 187500 |
| 1728336600 | 4.88 | 0.08 | 1.67 | 4.85 | 5.04 | 4.84 | 311900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
