Register for real-time alerts, custom portfolio, and market movers
OIBR4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.81 | -0.08 | -4.23% | 1.88 | 1.90 | 1.81 | 63,100 |
| May 09 2024 | 1.89 | 0.01 | 0.53% | 1.85 | 1.90 | 1.81 | 68,100 |
| May 08 2024 | 1.88 | 0.01 | 0.53% | 1.87 | 1.90 | 1.82 | 84,700 |
| May 07 2024 | 1.87 | 0.01 | 0.54% | 1.87 | 1.90 | 1.86 | 53,800 |
| May 06 2024 | 1.86 | -0.01 | -0.53% | 1.87 | 1.93 | 1.86 | 40,200 |
| May 03 2024 | 1.87 | -0.01 | -0.53% | 1.89 | 1.95 | 1.87 | 104,200 |
| May 02 2024 | 1.88 | -0.03 | -1.57% | 1.90 | 1.96 | 1.88 | 49,600 |
| Apr 30 2024 | 1.91 | 0.07 | 3.80% | 1.83 | 2.01 | 1.83 | 305,400 |
| Apr 29 2024 | 1.84 | 0.04 | 2.22% | 1.77 | 1.85 | 1.77 | 59,300 |
| Apr 26 2024 | 1.80 | -0.03 | -1.64% | 1.79 | 1.83 | 1.79 | 17,700 |
| Apr 25 2024 | 1.83 | 0.03 | 1.67% | 1.80 | 1.83 | 1.80 | 35,200 |
| Apr 24 2024 | 1.80 | -0.01 | -0.55% | 1.81 | 1.83 | 1.79 | 108,000 |
| Apr 23 2024 | 1.81 | -0.04 | -2.16% | 1.85 | 1.87 | 1.79 | 68,200 |
| Apr 22 2024 | 1.85 | -0.02 | -1.07% | 1.88 | 1.88 | 1.80 | 142,300 |
| Apr 19 2024 | 1.87 | -0.04 | -2.09% | 1.99 | 1.99 | 1.82 | 259,000 |
| Apr 18 2024 | 1.91 | 0.05 | 2.69% | 1.86 | 1.95 | 1.86 | 143,300 |
| Apr 17 2024 | 1.86 | 0.02 | 1.09% | 1.88 | 1.90 | 1.85 | 101,800 |
| Apr 16 2024 | 1.84 | -0.02 | -1.08% | 1.91 | 1.91 | 1.84 | 99,600 |
| Apr 15 2024 | 1.86 | 0.05 | 2.76% | 1.81 | 1.88 | 1.80 | 81,000 |
| Apr 12 2024 | 1.81 | -0.02 | -1.09% | 1.83 | 1.86 | 1.80 | 43,600 |
| Apr 11 2024 | 1.83 | -0.02 | -1.08% | 1.88 | 1.88 | 1.82 | 18,100 |
| Apr 10 2024 | 1.85 | 0.00 | 0.00% | 1.84 | 1.87 | 1.80 | 73,800 |
| Apr 09 2024 | 1.85 | -0.01 | -0.54% | 1.91 | 1.91 | 1.85 | 50,600 |
| Apr 08 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.91 | 1.85 | 49,200 |
| Apr 05 2024 | 1.86 | -0.06 | -3.13% | 1.88 | 1.97 | 1.86 | 94,100 |
| Apr 04 2024 | 1.92 | 0.07 | 3.78% | 1.81 | 1.99 | 1.81 | 112,900 |
| Apr 03 2024 | 1.85 | -0.01 | -0.54% | 1.86 | 1.86 | 1.82 | 20,900 |
| Apr 02 2024 | 1.86 | 0.01 | 0.54% | 1.86 | 1.89 | 1.81 | 52,900 |
| Apr 01 2024 | 1.85 | -0.04 | -2.12% | 1.88 | 1.89 | 1.85 | 27,600 |
| Mar 28 2024 | 1.89 | 0.01 | 0.53% | 1.88 | 1.90 | 1.86 | 124,900 |
| Mar 27 2024 | 1.88 | -0.08 | -4.08% | 1.96 | 1.96 | 1.81 | 349,500 |
| Mar 26 2024 | 1.96 | -0.01 | -0.51% | 1.99 | 2.18 | 1.91 | 550,600 |
| Mar 25 2024 | 1.97 | 0.15 | 8.24% | 1.95 | 2.17 | 1.95 | 658,200 |
| Mar 22 2024 | 1.82 | 0.02 | 1.11% | 1.80 | 1.88 | 1.80 | 128,100 |
| Mar 21 2024 | 1.80 | -0.10 | -5.26% | 1.93 | 2.08 | 1.80 | 234,700 |
| Mar 20 2024 | 1.90 | -0.01 | -0.52% | 1.96 | 1.97 | 1.90 | 54,500 |
| Mar 19 2024 | 1.91 | 0.12 | 6.70% | 1.76 | 1.98 | 1.74 | 269,800 |
| Mar 18 2024 | 1.79 | -0.04 | -2.19% | 1.83 | 1.90 | 1.77 | 60,000 |
| Mar 15 2024 | 1.83 | -0.04 | -2.14% | 1.82 | 1.92 | 1.82 | 38,300 |
| Mar 14 2024 | 1.87 | -0.09 | -4.59% | 1.96 | 1.97 | 1.83 | 66,100 |
| Mar 13 2024 | 1.96 | 0.01 | 0.51% | 1.97 | 2.02 | 1.90 | 103,000 |
| Mar 12 2024 | 1.95 | -0.06 | -2.99% | 1.99 | 2.01 | 1.90 | 148,400 |
| Mar 11 2024 | 2.01 | 0.00 | 0.00% | 2.03 | 2.09 | 1.96 | 120,700 |
| Mar 08 2024 | 2.01 | 0.16 | 8.65% | 1.84 | 2.07 | 1.82 | 344,300 |
| Mar 07 2024 | 1.85 | 0.00 | 0.00% | 1.91 | 1.91 | 1.84 | 24,500 |
| Mar 06 2024 | 1.85 | -0.13 | -6.57% | 1.90 | 1.99 | 1.82 | 171,600 |
| Mar 05 2024 | 1.98 | -0.03 | -1.49% | 2.01 | 2.05 | 1.86 | 282,900 |
| Mar 04 2024 | 2.01 | -0.03 | -1.47% | 2.06 | 2.07 | 2.01 | 82,800 |
| Mar 01 2024 | 2.04 | -0.07 | -3.32% | 2.11 | 2.14 | 2.04 | 338,100 |
| Feb 29 2024 | 2.11 | -0.10 | -4.52% | 2.20 | 2.22 | 2.10 | 428,800 |
| Feb 28 2024 | 2.21 | -0.08 | -3.49% | 2.20 | 2.25 | 2.17 | 167,800 |
| Feb 27 2024 | 2.29 | 0.06 | 2.69% | 2.23 | 2.33 | 2.19 | 408,800 |
| Feb 26 2024 | 2.23 | -0.45 | -16.79% | 2.68 | 2.74 | 2.17 | 1,031,000 |
| Feb 23 2024 | 2.68 | -0.07 | -2.55% | 2.79 | 3.05 | 2.60 | 1,287,000 |
| Feb 22 2024 | 2.75 | 0.24 | 9.56% | 2.56 | 3.18 | 2.56 | 1,884,300 |
| Feb 21 2024 | 2.51 | 0.25 | 11.06% | 2.29 | 2.54 | 2.29 | 723,800 |
| Feb 20 2024 | 2.26 | 0.11 | 5.12% | 2.16 | 2.46 | 2.15 | 589,000 |
| Feb 19 2024 | 2.15 | 0.03 | 1.42% | 2.12 | 2.22 | 2.03 | 453,800 |
| Feb 16 2024 | 2.12 | -0.01 | -0.47% | 2.14 | 2.21 | 2.06 | 152,600 |
| Feb 15 2024 | 2.13 | 0.01 | 0.47% | 2.16 | 2.25 | 2.11 | 180,300 |
| Feb 14 2024 | 2.12 | 0.08 | 3.92% | 2.04 | 2.24 | 2.04 | 201,400 |
