Register to chat with like-minded investors on our interactive forums.
OIBR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.70 | 0.02 | 2.94% | 0.67 | 0.72 | 0.66 | 13,213,600 |
| May 08 2024 | 0.68 | -0.07 | -9.33% | 0.74 | 0.74 | 0.68 | 12,271,000 |
| May 07 2024 | 0.75 | 0.02 | 2.74% | 0.73 | 0.76 | 0.72 | 5,759,900 |
| May 06 2024 | 0.73 | 0.01 | 1.39% | 0.73 | 0.74 | 0.72 | 2,433,300 |
| May 03 2024 | 0.72 | 0.00 | 0.00% | 0.74 | 0.74 | 0.72 | 4,020,700 |
| May 02 2024 | 0.72 | -0.01 | -1.37% | 0.75 | 0.77 | 0.72 | 6,540,000 |
| Apr 30 2024 | 0.73 | 0.05 | 7.35% | 0.67 | 0.80 | 0.67 | 31,783,600 |
| Apr 29 2024 | 0.68 | 0.01 | 1.49% | 0.68 | 0.68 | 0.66 | 8,285,400 |
| Apr 26 2024 | 0.67 | 0.00 | 0.00% | 0.67 | 0.68 | 0.66 | 3,090,000 |
| Apr 25 2024 | 0.67 | 0.01 | 1.52% | 0.67 | 0.68 | 0.66 | 3,861,600 |
| Apr 24 2024 | 0.66 | -0.02 | -2.94% | 0.68 | 0.69 | 0.66 | 5,154,700 |
| Apr 23 2024 | 0.68 | -0.01 | -1.45% | 0.69 | 0.70 | 0.67 | 5,233,300 |
| Apr 22 2024 | 0.69 | -0.02 | -2.82% | 0.71 | 0.72 | 0.68 | 8,697,000 |
| Apr 19 2024 | 0.71 | 0.00 | 0.00% | 0.73 | 0.75 | 0.70 | 19,025,700 |
| Apr 18 2024 | 0.71 | 0.02 | 2.90% | 0.69 | 0.72 | 0.67 | 16,050,500 |
| Apr 17 2024 | 0.69 | 0.00 | 0.00% | 0.69 | 0.71 | 0.66 | 10,385,600 |
| Apr 16 2024 | 0.69 | 0.03 | 4.55% | 0.67 | 0.71 | 0.66 | 14,265,800 |
| Apr 15 2024 | 0.66 | 0.01 | 1.54% | 0.64 | 0.66 | 0.63 | 5,388,600 |
| Apr 12 2024 | 0.65 | 0.01 | 1.56% | 0.64 | 0.65 | 0.64 | 2,201,400 |
| Apr 11 2024 | 0.64 | -0.01 | -1.54% | 0.65 | 0.66 | 0.64 | 3,708,800 |
| Apr 10 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.67 | 0.64 | 8,305,600 |
| Apr 09 2024 | 0.65 | 0.01 | 1.56% | 0.64 | 0.67 | 0.64 | 4,460,900 |
| Apr 08 2024 | 0.64 | 0.01 | 1.59% | 0.64 | 0.66 | 0.63 | 7,297,700 |
| Apr 05 2024 | 0.63 | -0.05 | -7.35% | 0.68 | 0.71 | 0.62 | 14,912,400 |
| Apr 04 2024 | 0.68 | 0.04 | 6.25% | 0.64 | 0.71 | 0.63 | 21,781,900 |
| Apr 03 2024 | 0.64 | 0.00 | 0.00% | 0.65 | 0.65 | 0.63 | 3,841,100 |
| Apr 02 2024 | 0.64 | -0.01 | -1.54% | 0.65 | 0.66 | 0.64 | 5,580,400 |
| Apr 01 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.67 | 0.64 | 6,404,400 |
| Mar 28 2024 | 0.65 | -0.03 | -4.41% | 0.66 | 0.67 | 0.64 | 21,532,000 |
| Mar 27 2024 | 0.68 | 0.00 | 0.00% | 0.68 | 0.72 | 0.64 | 31,270,900 |
| Mar 26 2024 | 0.68 | -0.10 | -12.82% | 0.83 | 0.84 | 0.68 | 49,297,600 |
| Mar 25 2024 | 0.78 | 0.07 | 9.86% | 0.75 | 0.86 | 0.75 | 56,355,000 |
| Mar 22 2024 | 0.71 | 0.01 | 1.43% | 0.69 | 0.73 | 0.69 | 9,069,900 |
| Mar 21 2024 | 0.70 | -0.03 | -4.11% | 0.73 | 0.74 | 0.69 | 12,054,600 |
| Mar 20 2024 | 0.73 | -0.01 | -1.35% | 0.75 | 0.78 | 0.71 | 21,169,400 |
| Mar 19 2024 | 0.74 | 0.04 | 5.71% | 0.70 | 0.82 | 0.67 | 25,586,800 |
| Mar 18 2024 | 0.70 | -0.04 | -5.41% | 0.74 | 0.75 | 0.69 | 9,111,800 |
| Mar 15 2024 | 0.74 | -0.03 | -3.90% | 0.76 | 0.78 | 0.73 | 6,707,200 |
| Mar 14 2024 | 0.77 | -0.04 | -4.94% | 0.81 | 0.82 | 0.76 | 18,102,900 |
| Mar 13 2024 | 0.81 | -0.02 | -2.41% | 0.84 | 0.85 | 0.81 | 7,724,900 |
| Mar 12 2024 | 0.83 | -0.03 | -3.49% | 0.85 | 0.87 | 0.83 | 8,553,200 |
| Mar 11 2024 | 0.86 | -0.03 | -3.37% | 0.90 | 0.92 | 0.83 | 9,359,800 |
| Mar 08 2024 | 0.89 | 0.04 | 4.71% | 0.84 | 0.94 | 0.83 | 18,058,800 |
| Mar 07 2024 | 0.85 | 0.01 | 1.19% | 0.84 | 0.87 | 0.83 | 8,847,600 |
| Mar 06 2024 | 0.84 | -0.09 | -9.68% | 0.92 | 0.93 | 0.83 | 30,455,900 |
| Mar 05 2024 | 0.93 | -0.09 | -8.82% | 1.02 | 1.04 | 0.92 | 28,337,900 |
| Mar 04 2024 | 1.02 | 0.00 | 0.00% | 1.04 | 1.06 | 1.02 | 13,016,500 |
| Mar 01 2024 | 1.02 | -0.02 | -1.92% | 1.04 | 1.06 | 0.99 | 25,283,700 |
| Feb 29 2024 | 1.04 | 0.01 | 0.97% | 1.03 | 1.09 | 1.03 | 15,755,400 |
| Feb 28 2024 | 1.03 | -0.03 | -2.83% | 1.06 | 1.07 | 1.02 | 12,703,500 |
| Feb 27 2024 | 1.06 | 0.02 | 1.92% | 1.04 | 1.11 | 1.02 | 25,493,700 |
| Feb 26 2024 | 1.04 | -0.20 | -16.13% | 1.23 | 1.28 | 1.02 | 53,634,500 |
| Feb 23 2024 | 1.24 | -0.06 | -4.62% | 1.28 | 1.39 | 1.17 | 51,898,600 |
| Feb 22 2024 | 1.30 | -0.12 | -8.45% | 1.48 | 1.58 | 1.26 | 66,762,200 |
| Feb 21 2024 | 1.42 | 0.15 | 11.81% | 1.30 | 1.48 | 1.30 | 62,827,000 |
| Feb 20 2024 | 1.27 | 0.10 | 8.55% | 1.19 | 1.35 | 1.17 | 41,387,600 |
| Feb 19 2024 | 1.17 | 0.12 | 11.43% | 1.06 | 1.21 | 1.05 | 45,872,100 |
| Feb 16 2024 | 1.05 | -0.01 | -0.94% | 1.08 | 1.13 | 1.04 | 24,007,400 |
| Feb 15 2024 | 1.06 | -0.04 | -3.64% | 1.12 | 1.20 | 1.06 | 71,527,000 |
| Feb 14 2024 | 1.10 | 0.11 | 11.11% | 0.99 | 1.12 | 0.96 | 26,075,900 |
