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 | -0.75 | -5.79150579151 | 12.95 | 12.97 | 12 | 2300 | 12.53556522 | PR |
| 4 | -4.74 | -27.9811097993 | 16.94 | 16.94 | 12 | 16925 | 14.39670606 | PR |
| 12 | 10.33 | 552.406417112 | 1.87 | 16.94 | 1.56 | 23315 | 6.44511341 | PR |
| 26 | 10.68 | 702.631578947 | 1.52 | 16.94 | 1.48 | 142225 | 2.48926342 | PR |
| 52 | 9.31 | 322.14532872 | 2.89 | 16.94 | 1.48 | 102415 | 2.3266648 | PR |
| 156 | -176.8 | -93.544973545 | 189 | 202 | 1.48 | 613555 | 107.05853702 | PR |
| 260 | -159.8 | -92.9069767442 | 172 | 408 | 1.48 | 2595870 | 214.72600567 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 12.25 | 0 | 0.00 | 12.35 | 12.42 | 12.25 | 3200 |
| 1722288600 | 12.25 | -0.44 | -3.47 | 12.68 | 12.69 | 12.25 | 1700 |
| 1722029400 | 12.69 | -0.06 | -0.47 | 12.96 | 12.97 | 12.69 | 3300 |
| 1721943000 | 12.75 | -0.13 | -1.01 | 12.96 | 12.96 | 12.75 | 1900 |
| 1721856600 | 12.88 | -0.02 | -0.16 | 12.95 | 12.95 | 12.8 | 1400 |
| 1721770140 | 12.9 | 0.24 | 1.90 | 12.47 | 12.97 | 12.47 | 3000 |
| 1721683800 | 12.66 | 0.25 | 2.01 | 12.69 | 12.7 | 12.4 | 9300 |
| 1721424600 | 12.41 | -0.99 | -7.39 | 13.4 | 13.4 | 12.41 | 28200 |
| 1721338200 | 13.4 | -0.52 | -3.74 | 14.01 | 14.15 | 13.04 | 40200 |
| 1721251800 | 13.92 | -1.68 | -10.77 | 15.73 | 15.75 | 13.92 | 53800 |
| 1721165340 | 15.6 | -0.12 | -0.76 | 15.72 | 15.96 | 14.99 | 14300 |
| 1721079000 | 15.72 | 0.67 | 4.45 | 15.15 | 15.74 | 15.15 | 12900 |
| 1720819800 | 15.05 | -0.28 | -1.83 | 15.5 | 15.59 | 14.99 | 23900 |
| 1720733400 | 15.33 | 0.13 | 0.86 | 15.28 | 15.8 | 15.22 | 15300 |
| 1720647000 | 15.2 | 0.62 | 4.25 | 14.62 | 15.2 | 14.62 | 16700 |
| 1720560540 | 14.58 | -0.65 | -4.27 | 15.61 | 15.61 | 14.35 | 21400 |
| 1720474200 | 15.23 | -0.14 | -0.91 | 15.21 | 15.32 | 15.19 | 3900 |
| 1720215000 | 15.37 | -0.04 | -0.26 | 15.31 | 15.61 | 15.31 | 15100 |
| 1720128540 | 15.41 | 0.11 | 0.72 | 16 | 16.2 | 15.3 | 18200 |
| 1720042200 | 15.3 | -0.9 | -5.56 | 16.94 | 16.94 | 15.2 | 50800 |
| 1719955800 | 16.2 | 0.67 | 4.31 | 15.99 | 16.46 | 15.79 | 29100 |
| 1719869400 | 15.53 | 2.07 | 15.38 | 13.47 | 15.61 | 13.47 | 44500 |
| 1719610200 | 13.46 | 0.65 | 5.07 | 12.76 | 14 | 12.76 | 35400 |
| 1719523800 | 12.81 | 0.46 | 3.72 | 12.35 | 12.81 | 12.35 | 8200 |
| 1719437400 | 12.35 | -0.22 | -1.75 | 12.51 | 12.51 | 12.35 | 2300 |
| 1719351000 | 12.57 | 0.29 | 2.36 | 12.28 | 12.64 | 12.28 | 3900 |
| 1719264600 | 12.28 | -0.32 | -2.54 | 12.59 | 12.68 | 12.1 | 3200 |
| 1719005400 | 12.6 | -0.05 | -0.40 | 12.66 | 12.66 | 12.28 | 2900 |
| 1718918940 | 12.65 | 0.34 | 2.76 | 12.1 | 12.72 | 12 | 8000 |
| 1718832540 | 12.31 | -0.1 | -0.81 | 12.63 | 12.64 | 12.31 | 9200 |
| 1718746200 | 12.41 | -0.98 | -7.32 | 13.35 | 13.35 | 12.41 | 14800 |
| 1718659800 | 13.39 | 11.83 | 758.33 | 15.6 | 15.6 | 13.39 | 13000 |
| 1718400600 | 1.56 | -0.09 | -5.45 | 1.62 | 1.6399999 | 1.56 | 40500 |
| 1718314200 | 1.65 | 0.01 | 0.61 | 1.6299999 | 1.65 | 1.62 | 16300 |
| 1718227800 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.66 | 1.6 | 23700 |
| 1718141400 | 1.66 | 0.02 | 1.22 | 1.65 | 1.66 | 1.62 | 27400 |
| 1718055000 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.66 | 1.6399999 | 23200 |
| 1717795800 | 1.66 | -0.02 | -1.19 | 1.69 | 1.69 | 1.66 | 12800 |
| 1717709400 | 1.68 | -0.01 | -0.59 | 1.69 | 1.7 | 1.66 | 13200 |
| 1717622940 | 1.69 | -0.01 | -0.59 | 1.7 | 1.72 | 1.69 | 17700 |
| 1717536600 | 1.7 | -0.04 | -2.30 | 1.74 | 1.74 | 1.7 | 8400 |
| 1717450200 | 1.74 | 0.02 | 1.16 | 1.74 | 1.74 | 1.71 | 24600 |
| 1717191000 | 1.72 | -0.01 | -0.58 | 1.74 | 1.74 | 1.72 | 16000 |
| 1717018140 | 1.73 | 0 | 0.00 | 1.76 | 1.8 | 1.72 | 89900 |
| 1716931740 | 1.73 | -0.01 | -0.57 | 1.74 | 1.77 | 1.73 | 17300 |
| 1716845340 | 1.74 | -0.04 | -2.25 | 1.73 | 1.8 | 1.73 | 17100 |
| 1716586200 | 1.78 | 0.04 | 2.30 | 1.74 | 1.78 | 1.74 | 16000 |
| 1716499800 | 1.74 | -0.02 | -1.14 | 1.77 | 1.83 | 1.74 | 35100 |
| 1716413340 | 1.76 | -0.03 | -1.68 | 1.79 | 1.79 | 1.76 | 14700 |
| 1716327000 | 1.79 | 0 | 0.00 | 1.78 | 1.81 | 1.78 | 16500 |
| 1716240600 | 1.79 | -0.01 | -0.56 | 1.82 | 1.85 | 1.78 | 51500 |
| 1715981400 | 1.8 | -0.02 | -1.10 | 1.8 | 1.83 | 1.79 | 22900 |
| 1715895000 | 1.82 | 0.02 | 1.11 | 1.79 | 1.86 | 1.79 | 26000 |
| 1715808600 | 1.8 | -0.01 | -0.55 | 1.81 | 1.91 | 1.79 | 70700 |
| 1715722200 | 1.81 | -0.02 | -1.09 | 1.81 | 1.84 | 1.81 | 15800 |
| 1715635800 | 1.83 | 0.02 | 1.10 | 1.82 | 1.83 | 1.8 | 29400 |
| 1715376600 | 1.81 | -0.08 | -4.23 | 1.88 | 1.9 | 1.81 | 63100 |
| 1715290140 | 1.89 | 0.01 | 0.53 | 1.85 | 1.9 | 1.81 | 68100 |
| 1715203800 | 1.88 | 0.01 | 0.53 | 1.87 | 1.9 | 1.82 | 84700 |
| 1715117400 | 1.87 | 0.01 | 0.54 | 1.87 | 1.9 | 1.86 | 53800 |
| 1715031000 | 1.86 | -0.01 | -0.53 | 1.87 | 1.93 | 1.86 | 40200 |
| 1714771800 | 1.87 | -0.01 | -0.53 | 1.89 | 1.95 | 1.87 | 104200 |
| 1714685400 | 1.88 | -0.03 | -1.57 | 1.9 | 1.96 | 1.88 | 49600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
