OI ON (OIBR3)

OIBR3
🏛️ Brasilien →
0.54
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 6.34 6.44 6.24 6.34 0.4M
2023-12-27 6.34 6.44 6.34 6.44 0.2M
2023-12-26 6.44 6.54 6.34 6.34 0.3M
2023-12-22 6.44 6.54 6.34 6.54 0.2M
2023-12-21 6.44 6.54 6.34 6.34 0.2M
2023-12-20 6.44 6.54 6.34 6.44 0.3M
2023-12-19 6.44 6.64 6.34 6.34 0.3M
2023-12-18 6.44 6.54 6.34 6.54 0.4M
2023-12-15 6.44 6.74 6.34 6.44 0.7M
2023-12-14 6.44 6.54 6.34 6.44 0.3M
2023-12-13 6.34 6.44 6.24 6.44 0.3M
2023-12-12 6.54 6.74 6.14 6.34 1.1M
2023-12-11 6.64 6.74 6.54 6.64 0.2M
2023-12-08 6.64 6.74 6.54 6.64 0.3M
2023-12-07 6.54 6.74 6.54 6.64 0.2M
2023-12-06 6.94 7.04 6.54 6.54 0.5M
2023-12-05 6.54 6.94 6.54 6.84 0.9M
2023-12-04 6.54 6.64 6.44 6.54 0.2M
2023-12-01 6.54 6.64 6.44 6.54 0.3M
2023-11-30 6.54 6.74 6.44 6.44 0.3M
2023-11-29 6.74 6.84 6.54 6.54 0.3M
2023-11-28 6.34 7.13 6.34 6.64 1.1M
2023-11-27 6.44 6.54 6.34 6.34 0.2M
2023-11-24 6.54 6.64 6.44 6.44 0.3M
2023-11-23 6.84 6.94 6.44 6.44 0.9M
2023-11-22 6.94 6.94 6.74 6.74 0.3M
2023-11-21 6.54 7.43 6.54 6.94 1.6M
2023-11-20 6.24 6.74 6.24 6.54 0.8M
2023-11-17 6.34 6.44 6.24 6.24 0.2M
2023-11-16 6.24 6.34 6.14 6.24 0.4M
2023-11-14 6.04 6.24 6.04 6.14 0.3M
2023-11-13 6.24 6.24 6.04 6.04 0.3M
2023-11-10 6.24 6.34 6.04 6.24 0.4M
2023-11-09 6.44 6.54 6.14 6.14 0.9M
2023-11-08 6.44 6.84 6.34 6.64 0.9M
2023-11-07 6.04 6.44 6.04 6.44 1.0M
2023-11-06 6.24 6.34 5.95 6.04 0.6M
2023-11-03 6.04 6.34 5.95 6.34 0.8M
2023-11-01 5.95 6.24 5.85 6.04 0.6M
2023-10-31 6.04 6.04 5.85 5.85 0.2M
2023-10-30 6.14 6.24 5.85 5.95 0.4M
2023-10-27 6.04 6.14 5.95 6.04 0.4M
2023-10-26 6.04 6.34 5.95 5.95 0.5M
2023-10-25 6.44 6.44 6.04 6.04 0.3M
2023-10-24 6.34 6.44 6.24 6.24 0.2M
2023-10-23 6.34 6.54 6.24 6.24 0.4M
2023-10-20 6.24 6.84 6.24 6.34 0.9M
2023-10-19 6.24 6.64 6.24 6.24 0.4M
2023-10-18 6.74 6.84 6.34 6.34 0.8M
2023-10-17 5.85 7.04 5.85 6.94 1.8M
2023-10-16 5.95 6.04 5.75 5.85 0.3M
2023-10-13 5.95 6.04 5.85 5.85 0.3M
2023-10-11 6.04 6.14 5.75 5.85 0.5M
2023-10-10 5.95 6.24 5.95 6.04 0.5M
2023-10-09 6.04 6.14 5.75 5.95 0.4M
2023-10-06 6.74 6.84 5.95 6.04 1.1M
2023-10-05 6.24 6.84 6.14 6.64 2.7M
2023-10-04 5.75 5.85 5.65 5.75 0.3M
2023-10-03 5.95 6.04 5.65 5.65 0.6M
2023-10-02 6.04 6.14 6.04 6.04 0.1M
2023-09-29 6.04 6.24 5.95 6.04 0.4M
2023-09-28 5.75 6.14 5.75 5.95 0.6M
2023-09-27 6.24 6.34 5.65 5.75 0.8M
2023-09-26 6.54 6.54 6.14 6.14 0.6M
2023-09-25 6.54 6.64 6.54 6.54 0.3M
2023-09-22 6.74 6.94 6.54 6.54 0.5M
2023-09-21 6.84 6.94 6.64 6.74 0.6M
2023-09-20 6.74 6.94 6.64 6.84 0.4M
2023-09-19 6.54 6.84 6.54 6.74 0.5M
2023-09-18 6.54 6.74 6.44 6.54 0.4M
2023-09-15 6.74 6.74 6.54 6.54 0.4M
2023-09-14 6.74 6.84 6.74 6.74 0.2M
2023-09-13 6.84 6.94 6.74 6.74 0.3M
2023-09-12 6.74 6.94 6.74 6.84 0.2M
2023-09-11 6.84 7.04 6.74 6.84 0.3M
2023-09-08 6.94 6.94 6.54 6.74 0.4M
2023-09-06 6.94 7.04 6.84 6.94 0.2M
2023-09-05 6.94 7.04 6.84 7.04 0.3M
2023-09-04 7.13 7.23 6.94 7.04 0.4M
2023-09-01 6.94 7.23 6.84 7.13 0.7M
2023-08-31 7.23 7.23 6.94 6.94 0.5M
2023-08-30 7.23 7.33 7.13 7.13 0.4M
2023-08-29 7.33 7.43 7.23 7.23 0.3M
2023-08-28 7.53 7.53 7.23 7.33 0.8M
2023-08-25 7.73 7.73 7.33 7.53 0.8M
2023-08-24 7.73 7.83 7.63 7.73 0.4M
2023-08-23 7.83 7.93 7.53 7.73 0.8M
2023-08-22 7.93 7.93 7.73 7.73 0.5M
2023-08-21 7.83 8.03 7.73 7.93 0.7M
2023-08-18 7.43 7.83 7.13 7.83 1.3M
2023-08-17 7.93 8.03 7.13 7.43 1.8M
2023-08-16 8.92 8.92 7.73 7.83 3.3M
2023-08-15 9.21 9.41 8.82 8.92 1.1M
2023-08-14 9.71 9.71 9.21 9.31 0.9M
2023-08-11 9.91 9.91 9.61 9.71 0.7M
2023-08-10 9.91 10.01 9.81 9.91 0.3M
2023-08-09 10.11 10.11 9.71 9.91 1.7M
2023-08-08 10.11 10.21 10.01 10.01 0.5M
2023-08-07 10.11 10.21 10.01 10.11 0.3M
2023-08-04 10.21 10.21 10.11 10.11 0.3M
2023-08-03 10.21 10.50 10.11 10.11 1.0M
2023-08-02 10.21 10.30 10.11 10.11 0.6M
2023-08-01 10.11 10.30 10.11 10.11 0.7M
2023-07-31 10.30 10.50 10.11 10.21 0.8M
2023-07-28 10.11 10.30 10.11 10.21 0.6M
2023-07-27 10.21 10.21 10.01 10.11 0.7M
2023-07-26 10.21 10.30 10.01 10.11 0.8M
2023-07-25 10.30 10.50 10.11 10.21 1.0M
2023-07-24 10.50 10.60 10.11 10.21 0.8M
2023-07-21 10.60 10.80 10.50 10.60 0.9M
2023-07-20 10.11 10.90 10.11 10.60 3.1M
2023-07-19 10.11 10.21 10.01 10.21 0.4M
2023-07-18 10.11 10.21 10.01 10.11 0.4M
2023-07-17 10.11 10.11 9.91 10.01 0.4M
2023-07-14 10.11 10.21 10.01 10.01 0.3M
2023-07-13 10.21 10.30 10.01 10.11 1.1M
2023-07-12 10.21 10.30 10.01 10.01 0.5M
2023-07-11 10.21 10.21 10.01 10.11 0.4M
2023-07-10 10.21 10.30 10.11 10.11 0.4M
2023-07-07 10.11 10.40 10.01 10.21 1.1M
2023-07-06 10.21 10.21 10.01 10.01 1.0M
2023-07-05 10.21 10.30 10.11 10.21 0.5M
2023-07-04 10.30 10.40 10.21 10.30 1.0M
2023-07-03 10.40 10.50 10.30 10.30 0.3M
2023-06-30 10.40 10.50 10.30 10.40 0.4M
2023-06-29 10.30 10.60 10.30 10.30 0.7M
2023-06-28 10.30 10.70 10.21 10.30 1.1M
2023-06-27 10.50 10.60 10.21 10.21 0.9M
2023-06-26 10.60 10.80 10.30 10.30 1.3M
2023-06-23 10.60 10.90 10.50 10.60 0.9M
2023-06-22 11.69 11.79 10.70 10.70 2.4M
2023-06-21 10.70 12.29 10.60 11.79 5.3M
2023-06-20 10.30 10.80 10.30 10.60 2.0M
2023-06-19 10.21 10.40 10.21 10.30 0.4M
2023-06-16 10.30 10.40 10.11 10.21 0.8M
2023-06-15 10.50 10.60 9.91 10.21 2.0M
2023-06-14 10.30 10.70 10.21 10.60 2.0M
2023-06-13 10.40 10.50 10.21 10.30 0.7M
2023-06-12 10.40 10.50 10.30 10.30 0.4M
2023-06-09 10.30 10.50 10.21 10.40 0.5M
2023-06-07 10.30 10.50 10.11 10.21 1.5M
2023-06-06 10.21 10.30 10.11 10.21 0.7M
2023-06-05 10.30 10.40 10.11 10.21 0.6M
2023-06-02 10.11 10.70 10.11 10.30 1.3M
2023-06-01 10.01 10.11 9.91 10.11 0.4M
2023-05-31 10.01 10.01 9.81 9.91 0.5M
2023-05-30 10.11 10.21 9.91 10.01 0.8M
2023-05-29 10.30 10.30 9.61 10.11 1.4M
2023-05-26 10.21 10.30 10.11 10.21 0.6M
2023-05-25 10.21 10.40 10.11 10.11 0.7M
2023-05-24 10.60 10.80 10.21 10.21 1.0M
2023-05-23 10.70 11.00 10.40 10.60 1.7M
2023-05-22 10.80 11.79 10.70 11.00 2.2M
2023-05-19 10.70 10.80 10.60 10.60 0.5M
2023-05-18 10.60 10.80 10.60 10.70 0.4M
2023-05-17 10.70 10.80 10.50 10.70 0.4M
2023-05-16 10.80 10.90 10.50 10.50 0.4M
2023-05-15 10.80 10.90 10.50 10.80 0.5M
2023-05-12 10.80 10.90 10.60 10.70 0.4M
2023-05-11 10.90 11.00 10.80 10.80 0.4M
2023-05-10 10.80 11.10 10.70 10.90 0.6M
2023-05-09 10.80 10.90 10.60 10.90 0.6M
2023-05-08 10.70 11.00 10.60 10.70 0.4M
2023-05-05 10.50 10.80 10.21 10.70 1.3M
2023-05-04 10.11 10.70 10.11 10.60 1.2M
2023-05-03 10.21 10.21 10.01 10.01 0.5M
2023-05-02 10.21 10.30 10.01 10.11 0.5M
2023-04-28 10.11 10.30 9.91 10.11 0.6M
2023-04-27 10.21 10.50 9.91 10.01 1.1M
2023-04-26 10.50 10.70 10.11 10.11 0.9M
2023-04-25 10.90 10.90 10.50 10.50 0.4M
2023-04-24 10.60 11.00 10.40 10.80 0.8M
2023-04-20 10.70 11.00 10.60 10.70 0.5M
2023-04-19 10.70 11.30 10.50 10.70 1.7M
2023-04-18 11.20 11.39 10.70 10.80 1.0M
2023-04-17 10.90 11.79 10.90 10.90 2.0M
2023-04-14 11.10 11.20 10.70 10.90 0.7M
2023-04-13 11.59 11.99 10.90 11.00 1.7M
2023-04-12 10.90 11.49 10.40 11.49 2.0M
2023-04-11 10.30 11.30 10.21 10.70 1.6M
2023-04-10 10.01 10.50 10.01 10.21 0.5M
2023-04-06 10.11 10.21 10.01 10.01 0.1M
2023-04-05 10.01 10.21 9.91 10.11 0.4M
2023-04-04 10.40 10.50 10.11 10.11 0.7M
2023-04-03 10.70 10.80 10.11 10.40 0.4M
2023-03-31 11.10 11.20 10.50 10.60 0.6M
2023-03-30 10.90 11.59 10.90 11.00 1.6M
2023-03-29 10.60 10.70 10.40 10.60 0.6M
2023-03-28 10.60 10.80 10.30 10.40 0.7M
2023-03-27 10.11 10.50 9.91 10.50 1.2M
2023-03-24 10.50 10.60 9.81 10.11 1.3M
2023-03-23 10.90 11.10 10.21 10.30 1.3M
2023-03-22 11.79 11.79 10.80 10.90 2.3M
2023-03-21 12.09 12.39 11.69 11.69 0.8M
2023-03-20 12.48 12.68 11.99 12.09 1.8M
2023-03-17 13.38 13.67 12.39 12.39 3.2M
2023-03-16 13.97 14.57 12.88 12.88 3.2M
2023-03-15 14.37 14.57 13.67 13.87 2.4M
2023-03-14 13.57 16.05 13.57 14.66 4.4M
2023-03-13 14.27 14.27 13.57 13.57 1.4M
2023-03-10 15.66 15.85 14.17 14.27 2.2M
2023-03-09 16.05 16.74 15.26 15.66 1.9M
2023-03-08 17.54 18.83 15.85 15.85 4.2M
2023-03-07 14.47 18.13 14.47 17.24 5.8M
2023-03-06 13.38 15.06 13.38 14.27 3.7M
2023-03-03 16.35 16.55 12.48 13.18 5.9M
2023-03-02 18.23 19.22 15.75 15.75 3.1M
2023-03-01 20.21 21.01 19.92 20.11 2.4M
2023-02-28 18.73 20.41 18.13 20.01 3.2M
2023-02-27 19.92 20.41 18.63 18.83 1.9M
2023-02-24 19.72 21.30 19.12 19.92 2.8M
2023-02-23 19.82 20.11 18.92 19.32 1.1M
2023-02-22 19.72 20.51 19.22 19.42 0.8M
2023-02-17 20.11 21.01 19.32 20.01 3.2M
2023-02-16 23.48 23.58 18.92 19.82 6.6M
2023-02-15 19.12 24.08 17.83 22.59 11.8M
2023-02-14 17.24 20.31 16.65 19.32 9.6M
2023-02-13 12.58 16.45 12.39 15.95 4.7M
2023-02-10 12.29 12.78 12.19 12.48 1.0M
2023-02-09 12.78 13.18 12.39 12.39 1.1M
2023-02-08 13.18 13.87 12.68 12.98 3.1M
2023-02-07 11.89 13.87 11.39 12.48 5.3M
2023-02-06 14.96 15.16 12.39 12.39 4.2M
2023-02-03 15.06 17.93 14.96 15.75 4.0M
2023-02-02 18.63 18.83 15.95 15.95 6.1M
2023-02-01 24.77 25.36 23.28 23.38 2.7M
2023-01-31 21.30 24.08 20.91 23.88 3.8M
2023-01-30 21.01 23.09 20.51 20.71 3.3M
2023-01-27 22.29 22.79 18.63 21.10 5.4M
2023-01-26 22.59 25.17 21.30 22.79 6.4M
2023-01-25 15.26 21.90 15.06 20.81 8.5M
2023-01-24 12.39 15.75 12.19 15.46 2.7M
2023-01-23 12.88 14.27 12.48 12.58 2.3M
2023-01-20 10.90 12.68 10.80 12.68 2.2M
2023-01-19 11.00 11.20 10.80 10.90 1.2M
2023-01-18 11.79 12.19 11.00 11.10 1.4M
2023-01-17 10.90 12.88 10.70 11.79 2.8M
2023-01-16 11.99 12.09 11.30 11.39 1.3M
2023-01-13 12.48 12.48 11.39 12.19 2.1M
2023-01-12 13.97 14.17 12.48 12.48 2.4M
2023-01-11 15.56 15.66 14.27 14.27 1.9M
2023-01-10 16.25 16.65 15.16 15.46 2.1M
2023-01-09 15.26 17.64 15.16 16.35 2.5M
2023-01-06 15.85 16.84 14.86 15.85 0.9M
2023-01-05 16.84 16.84 15.85 15.85 0.8M
2023-01-04 15.85 16.84 15.85 15.85 0.6M
2023-01-03 16.84 17.83 15.85 15.85 1.0M
2023-01-02 16.84 17.83 16.84 16.84 0.4M