Oi (OIBR4F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719351000 | 12.54 | 0.29 | 2.37 | 12.28 | 12.6 | 12.26 | 631 |
| 1719264600 | 12.25 | -0.2 | -1.61 | 12.22 | 12.5 | 12.22 | 771 |
| 1719005400 | 12.45 | 0 | 0.00 | 12.06 | 12.65 | 11.91 | 660 |
| 1718918940 | 12.45 | 0.02 | 0.16 | 12.31 | 12.72 | 12.04 | 913 |
| 1718832540 | 12.43 | 0.01 | 0.08 | 12.21 | 12.75 | 12.21 | 922 |
| 1718746200 | 12.42 | -0.89 | -6.69 | 13.44 | 13.5 | 12.21 | 1812 |
| 1718659800 | 13.31 | 11.75 | 753.21 | 15.6 | 15.6 | 13.2 | 1332 |
| 1718400600 | 1.56 | -0.05 | -3.11 | 1.6 | 1.6399999 | 1.56 | 2251 |
| 1718314200 | 1.61 | -0.01 | -0.62 | 1.6399999 | 1.6399999 | 1.61 | 911 |
| 1718227800 | 1.62 | -0.03 | -1.82 | 1.61 | 1.67 | 1.6 | 1217 |
| 1718141400 | 1.65 | 0.01 | 0.61 | 1.6399999 | 1.65 | 1.62 | 1179 |
| 1718055000 | 1.6399999 | -0.02 | -1.20 | 1.65 | 1.69 | 1.6399999 | 1188 |
| 1717795800 | 1.66 | -0.01 | -0.60 | 1.68 | 1.69 | 1.66 | 89062 |
| 1717709400 | 1.67 | -0.02 | -1.18 | 1.68 | 1.7 | 1.66 | 1329 |
| 1717622940 | 1.69 | -0.02 | -1.17 | 1.7 | 1.72 | 1.69 | 1477 |
| 1717536600 | 1.71 | -0.01 | -0.58 | 1.72 | 1.75 | 1.71 | 1048 |
| 1717450200 | 1.72 | 0 | 0.00 | 1.72 | 1.75 | 1.7 | 2594 |
| 1717191000 | 1.72 | -0.01 | -0.58 | 1.72 | 1.77 | 1.72 | 1552 |
| 1717018140 | 1.73 | 0.01 | 0.58 | 1.75 | 1.79 | 1.73 | 5442 |
| 1716931740 | 1.72 | -0.05 | -2.82 | 1.78 | 1.78 | 1.72 | 863 |
| 1716845340 | 1.77 | 0.04 | 2.31 | 1.74 | 1.8 | 1.73 | 31412 |
| 1716586200 | 1.73 | -0.03 | -1.70 | 1.75 | 1.78 | 1.73 | 18453 |
| 1716499800 | 1.76 | -0.01 | -0.56 | 1.77 | 1.81 | 1.74 | 5415 |
| 1716413340 | 1.77 | -0.02 | -1.12 | 1.79 | 1.79 | 1.77 | 2840 |
| 1716327000 | 1.79 | 0 | 0.00 | 1.78 | 1.81 | 1.78 | 1493 |
| 1716240600 | 1.79 | 0.01 | 0.56 | 1.78 | 1.84 | 1.78 | 6479 |
| 1715981400 | 1.78 | -0.01 | -0.56 | 1.79 | 1.83 | 1.78 | 44992 |
| 1715895000 | 1.79 | 0.02 | 1.13 | 1.8 | 1.86 | 1.76 | 16008 |
| 1715808600 | 1.77 | -0.06 | -3.28 | 1.8 | 1.9 | 1.77 | 18010 |
| 1715722200 | 1.83 | 0.03 | 1.67 | 1.78 | 1.83 | 1.78 | 1125 |
| 1715635800 | 1.8 | -0.01 | -0.55 | 1.82 | 1.85 | 1.8 | 1970 |
| 1715376600 | 1.81 | -0.08 | -4.23 | 1.83 | 1.89 | 1.81 | 66059 |
| 1715290140 | 1.89 | 0.07 | 3.85 | 1.88 | 1.91 | 1.8 | 36641 |
| 1715203800 | 1.82 | -0.04 | -2.15 | 1.87 | 1.91 | 1.82 | 37751 |
| 1715117400 | 1.86 | -0.01 | -0.53 | 1.83 | 1.9 | 1.83 | 1880 |
| 1715031000 | 1.87 | 0.01 | 0.54 | 1.86 | 1.92 | 1.86 | 6735 |
| 1714771800 | 1.86 | -0.03 | -1.59 | 1.85 | 1.95 | 1.81 | 10167 |
| 1714685400 | 1.89 | 0 | 0.00 | 1.91 | 1.96 | 1.86 | 13042 |
| 1714512600 | 1.89 | 0.1 | 5.59 | 1.75 | 2.02 | 1.75 | 3092 |
| 1714426200 | 1.79 | -0.02 | -1.10 | 1.76 | 1.83 | 1.76 | 1081 |
| 1714167000 | 1.81 | 0.02 | 1.12 | 1.77 | 1.83 | 1.77 | 940 |
| 1714080540 | 1.79 | -0.02 | -1.10 | 1.8 | 1.83 | 1.77 | 1167 |
| 1713994200 | 1.81 | 0.01 | 0.56 | 1.77 | 1.84 | 1.77 | 1220 |
| 1713907800 | 1.8 | -0.05 | -2.70 | 1.8 | 1.86 | 1.8 | 4553 |
| 1713821340 | 1.85 | -0.01 | -0.54 | 1.86 | 1.88 | 1.81 | 1995 |
| 1713562200 | 1.86 | -0.01 | -0.53 | 1.9 | 1.98 | 1.83 | 1904 |
| 1713475800 | 1.87 | -0.01 | -0.53 | 1.84 | 1.95 | 1.82 | 1485 |
| 1713389400 | 1.88 | 0.06 | 3.30 | 1.85 | 1.9 | 1.83 | 1252 |
| 1713302940 | 1.82 | 0 | 0.00 | 1.82 | 1.91 | 1.82 | 2098 |
| 1713216600 | 1.82 | 0.02 | 1.11 | 1.85 | 1.87 | 1.8 | 3532 |
| 1712957400 | 1.8 | -0.02 | -1.10 | 1.83 | 1.87 | 1.8 | 10944 |
| 1712870940 | 1.82 | 0.01 | 0.55 | 1.81 | 1.88 | 1.81 | 12945 |
| 1712784540 | 1.81 | -0.03 | -1.63 | 1.85 | 1.87 | 1.81 | 1228 |
| 1712698140 | 1.84 | -0.01 | -0.54 | 1.83 | 1.9 | 1.83 | 9405 |
| 1712611740 | 1.85 | -0.03 | -1.60 | 1.84 | 1.91 | 1.83 | 1510 |
| 1712352600 | 1.88 | -0.02 | -1.05 | 1.91 | 1.94 | 1.85 | 1466 |
| 1712266140 | 1.9 | 0.09 | 4.97 | 1.85 | 1.96 | 1.81 | 1749 |
| 1712179740 | 1.81 | 0 | 0.00 | 1.84 | 1.86 | 1.81 | 1411 |
| 1712093400 | 1.81 | -0.04 | -2.16 | 1.84 | 1.88 | 1.81 | 5611 |
| 1712006940 | 1.85 | -0.04 | -2.12 | 1.89 | 1.89 | 1.85 | 1558 |
| 1711661400 | 1.89 | 0.02 | 1.07 | 1.86 | 1.93 | 1.85 | 2225 |
| 1711574940 | 1.87 | -0.08 | -4.10 | 1.95 | 1.95 | 1.81 | 2236 |
| 1711488540 | 1.95 | -0.07 | -3.47 | 1.99 | 2.2 | 1.93 | 2741 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
