Oi (OIBR4)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -4.22691879867 | 8.99 | 9.44 | 8.47 | 12540 | 8.67894737 | PR |
| 4 | -0.85 | -8.98520084567 | 9.46 | 9.46 | 8.32 | 20544 | 8.81020079 | PR |
| 12 | -1.69 | -16.4077669903 | 10.3 | 14.95 | 8.32 | 21150 | 10.01498468 | PR |
| 26 | -6.01 | -41.1080711354 | 14.62 | 15.96 | 8.32 | 13030 | 10.91865635 | PR |
| 52 | -7.39 | -46.1875 | 16 | 31.8 | 8.32 | 78466 | 20.26279103 | PR |
| 156 | -1211.39 | -99.2942622951 | 1220 | 1860 | 8.32 | 487939 | 920.25057009 | PR |
| 260 | -1291.39 | -99.3376923077 | 1300 | 4080 | 8.32 | 2336422 | 2222.44309953 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 8.61 | 0.01 | 0.12 | 8.94 | 9.44 | 8.61 | 8600 |
| 1736458140 | 8.6 | -0.07 | -0.81 | 8.56 | 8.95 | 8.56 | 900 |
| 1736371740 | 8.67 | -0.17 | -1.92 | 8.8 | 8.8 | 8.61 | 6700 |
| 1736285400 | 8.84 | 0.21 | 2.43 | 8.55 | 8.97 | 8.55 | 8500 |
| 1736198940 | 8.63 | -0.07 | -0.80 | 8.7 | 8.97 | 8.56 | 31700 |
| 1735939740 | 8.7 | -0.24 | -2.68 | 8.99 | 8.99 | 8.47 | 14900 |
| 1735853400 | 8.94 | -0.07 | -0.78 | 9 | 9.11 | 8.6199999 | 19400 |
| 1735594200 | 9.01 | -0.34 | -3.64 | 9.3 | 9.34 | 8.71 | 15600 |
| 1735334940 | 9.35 | 0.75 | 8.72 | 8.5399999 | 9.35 | 8.5399999 | 21600 |
| 1735248540 | 8.6 | -0.15 | -1.71 | 9.15 | 9.16 | 8.53 | 22900 |
| 1734989340 | 8.75 | 0.04 | 0.46 | 9 | 9.24 | 8.68 | 34300 |
| 1734730200 | 8.71 | 0.11 | 1.28 | 8.9 | 8.95 | 8.35 | 37400 |
| 1734643800 | 8.6 | -0.26 | -2.93 | 9.13 | 9.34 | 8.32 | 27700 |
| 1734557400 | 8.86 | 0 | 0.00 | 8.85 | 9.1199999 | 8.58 | 36900 |
| 1734470940 | 8.86 | -0.13 | -1.45 | 9.15 | 9.15 | 8.32 | 37600 |
| 1734384540 | 8.99 | -0.16 | -1.75 | 9.15 | 9.25 | 8.99 | 3800 |
| 1734125340 | 9.15 | -0.21 | -2.24 | 9.46 | 9.46 | 9.13 | 8800 |
| 1734039000 | 9.36 | -0.04 | -0.43 | 9.16 | 9.36 | 9.11 | 1500 |
| 1733952540 | 9.4 | -0.01 | -0.11 | 9.41 | 9.65 | 9.1 | 22200 |
| 1733866140 | 9.41 | 0 | 0.00 | 9.9 | 9.9 | 9.4 | 35800 |
| 1733779740 | 9.41 | -0.79 | -7.75 | 10.59 | 10.59 | 9.41 | 37700 |
| 1733520600 | 10.2 | -0.1 | -0.97 | 10.26 | 10.31 | 10.2 | 2200 |
| 1733434200 | 10.3 | -0.15 | -1.44 | 10.85 | 10.9 | 10.28 | 13900 |
| 1733347800 | 10.45 | 0.02 | 0.19 | 10.6 | 10.61 | 10.4 | 10800 |
| 1733261340 | 10.43 | -0.07 | -0.67 | 10.77 | 10.9 | 10.38 | 15600 |
| 1733174940 | 10.5 | -0.03 | -0.28 | 10.55 | 10.65 | 10.5 | 1600 |
| 1732915740 | 10.53 | -0.26 | -2.41 | 10.51 | 10.6 | 10.36 | 21500 |
| 1732829400 | 10.79 | -0.51 | -4.51 | 11.3 | 11.3 | 10.55 | 17300 |
| 1732743000 | 11.3 | 0.2 | 1.80 | 11.56 | 11.89 | 11 | 24000 |
| 1732656600 | 11.1 | 0.63 | 6.02 | 10.67 | 11.7 | 10.67 | 29900 |
| 1732570140 | 10.47 | 0.07 | 0.67 | 10.26 | 10.74 | 10.26 | 5400 |
| 1732310940 | 10.4 | 0.05 | 0.48 | 10.17 | 10.98 | 10.17 | 5700 |
| 1732224600 | 10.35 | -0.2 | -1.90 | 10.57 | 10.89 | 10.3 | 11600 |
| 1732051800 | 10.55 | -0.73 | -6.47 | 11.58 | 11.75 | 10.53 | 29600 |
| 1731965340 | 11.28 | 2.33 | 26.03 | 9.2 | 14.95 | 9.2 | 152300 |
| 1731619800 | 8.95 | -0.18 | -1.97 | 9.22 | 9.22 | 8.77 | 14500 |
| 1731533400 | 9.13 | -0.66 | -6.74 | 9.82 | 9.82 | 8.95 | 46500 |
| 1731446940 | 9.7899999 | -1.41 | -12.59 | 10.97 | 11 | 8.72 | 160800 |
| 1731360540 | 11.2 | -0.65 | -5.49 | 12.58 | 12.58 | 11.2 | 9400 |
| 1731101400 | 11.85 | 0.8 | 7.24 | 11.01 | 13 | 11.01 | 64500 |
| 1731014940 | 11.05 | -0.29 | -2.56 | 11.53 | 12.43 | 10.57 | 18200 |
| 1730928600 | 11.34 | -0.12 | -1.05 | 11.58 | 11.58 | 10.97 | 4100 |
| 1730842200 | 11.46 | -0.39 | -3.29 | 11.64 | 11.78 | 10.98 | 9500 |
| 1730755800 | 11.85 | 0.65 | 5.80 | 11.12 | 11.85 | 10.6 | 16100 |
| 1730496600 | 11.2 | 0.2 | 1.82 | 10.73 | 11.27 | 10.6 | 4700 |
| 1730410200 | 11 | 0 | 0.00 | 10.74 | 11 | 10.74 | 3300 |
| 1730323800 | 11 | 0.05 | 0.46 | 11.39 | 11.39 | 11 | 600 |
| 1730237340 | 10.95 | -0.49 | -4.28 | 11.4 | 11.5 | 10.95 | 1100 |
| 1730151000 | 11.44 | 0.86 | 8.13 | 10.73 | 11.85 | 10.73 | 8300 |
| 1729891800 | 10.58 | 0.11 | 1.05 | 10.53 | 10.73 | 10.47 | 2600 |
| 1729805400 | 10.47 | 0 | 0.00 | 10.47 | 10.76 | 10.47 | 400 |
| 1729719000 | 10.47 | -0.42 | -3.86 | 10.87 | 10.93 | 10.4 | 5300 |
| 1729632600 | 10.89 | 0.75 | 7.40 | 9.95 | 10.89 | 9.95 | 3600 |
| 1729546140 | 10.14 | -0.11 | -1.07 | 10.93 | 10.93 | 10.13 | 500 |
| 1729287000 | 10.25 | -0.05 | -0.49 | 10.3 | 10.63 | 10.25 | 800 |
| 1729200540 | 10.3 | 0.05 | 0.49 | 10.36 | 10.84 | 10.23 | 1100 |
| 1729114140 | 10.25 | -0.54 | -5.00 | 10.4 | 10.96 | 10.2 | 5800 |
| 1729027740 | 10.79 | 0.05 | 0.47 | 10.8 | 10.99 | 10.5 | 3900 |
| 1728941340 | 10.74 | -0.34 | -3.07 | 10.87 | 11.41 | 10.74 | 4300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
