Oi (OIBR3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -12.3287671233 | 1.46 | 1.51 | 1.27 | 1414660 | 1.39380247 | CS |
| 4 | -0.15 | -10.4895104895 | 1.43 | 1.67 | 1.27 | 1486042 | 1.49846062 | CS |
| 12 | -0.13 | -9.21985815603 | 1.41 | 1.88 | 1.22 | 4121438 | 1.52104156 | CS |
| 26 | -3.21 | -71.4922048998 | 4.49 | 5.65 | 0.9 | 3280200 | 1.8563662 | CS |
| 52 | -8.62 | -87.0707070707 | 9.9 | 15.8 | 0.9 | 6882971 | 7.24396353 | CS |
| 156 | -898.72 | -99.8577777778 | 900 | 950 | 0.9 | 31263627 | 376.09991576 | CS |
| 260 | -988.72 | -99.8707070707 | 990 | 2590 | 0.9 | 75212250 | 1152.27585619 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739482140 | 1.28 | -0.04 | -3.03 | 1.32 | 1.33 | 1.27 | 2468800 |
| 1739395740 | 1.32 | -0.1 | -7.04 | 1.43 | 1.43 | 1.31 | 2820100 |
| 1739309400 | 1.42 | -0.02 | -1.39 | 1.44 | 1.46 | 1.41 | 1030500 |
| 1739222940 | 1.44 | -0.01 | -0.69 | 1.46 | 1.46 | 1.43 | 1122000 |
| 1738963800 | 1.45 | -0.02 | -1.36 | 1.47 | 1.51 | 1.41 | 1538400 |
| 1738877340 | 1.47 | 0.02 | 1.38 | 1.46 | 1.47 | 1.43 | 562300 |
| 1738790940 | 1.45 | -0.07 | -4.61 | 1.52 | 1.54 | 1.42 | 1676900 |
| 1738704600 | 1.52 | -0.03 | -1.94 | 1.55 | 1.56 | 1.52 | 1009600 |
| 1738618200 | 1.55 | -0.1 | -6.06 | 1.65 | 1.65 | 1.54 | 2525500 |
| 1738358940 | 1.65 | 0.02 | 1.23 | 1.6299999 | 1.67 | 1.61 | 1635100 |
| 1738272540 | 1.6299999 | 0.08 | 5.16 | 1.56 | 1.6299999 | 1.56 | 1344400 |
| 1738186200 | 1.55 | -0.06 | -3.73 | 1.62 | 1.6299999 | 1.53 | 1056900 |
| 1738099740 | 1.61 | 0.01 | 0.63 | 1.6 | 1.6299999 | 1.59 | 1180500 |
| 1738013340 | 1.6 | 0.05 | 3.23 | 1.55 | 1.61 | 1.55 | 1968200 |
| 1737754200 | 1.55 | 0.03 | 1.97 | 1.54 | 1.56 | 1.51 | 1543800 |
| 1737667740 | 1.52 | 0.03 | 2.01 | 1.52 | 1.56 | 1.51 | 1503600 |
| 1737581400 | 1.49 | 0.01 | 0.68 | 1.5 | 1.55 | 1.47 | 1579800 |
| 1737495000 | 1.48 | 0.05 | 3.50 | 1.42 | 1.54 | 1.42 | 3141200 |
| 1737408600 | 1.43 | 0 | 0.00 | 1.43 | 1.45 | 1.41 | 714300 |
| 1737149400 | 1.43 | 0.02 | 1.42 | 1.41 | 1.45 | 1.4 | 931100 |
| 1737062940 | 1.41 | -0.01 | -0.70 | 1.43 | 1.47 | 1.4 | 930400 |
| 1736976540 | 1.42 | 0.03 | 2.16 | 1.4 | 1.47 | 1.3899999 | 3358500 |
| 1736890140 | 1.3899999 | -0.05 | -3.47 | 1.44 | 1.44 | 1.3799999 | 1208500 |
| 1736803740 | 1.44 | -0.03 | -2.04 | 1.52 | 1.52 | 1.42 | 1746800 |
| 1736544540 | 1.47 | 0.09 | 6.52 | 1.44 | 1.6399999 | 1.41 | 8726900 |
| 1736458140 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.43 | 1.37 | 1469400 |
| 1736371740 | 1.37 | 0.01 | 0.74 | 1.36 | 1.4 | 1.34 | 1343300 |
| 1736285400 | 1.36 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.35 | 755400 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
