OIBR3

Datos Históricos OI ON

OIBR3 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 May 2021 1.52 -0.07 -4.4% 1.59 1.60 1.50 115,017,400
14 May 2021 1.59 0.01 0.63% 1.60 1.63 1.59 84,250,300
13 May 2021 1.58 -0.12 -7.06% 1.66 1.69 1.58 156,059,400
12 May 2021 1.70 -0.05 -2.86% 1.74 1.75 1.68 65,834,000
11 May 2021 1.75 0.00 0.0% 1.73 1.75 1.71 36,050,100
10 May 2021 1.75 -0.02 -1.13% 1.78 1.79 1.73 47,720,600
07 May 2021 1.77 0.06 3.51% 1.71 1.80 1.69 79,782,200
06 May 2021 1.71 -0.01 -0.58% 1.72 1.73 1.69 29,483,300
05 May 2021 1.72 0.02 1.18% 1.71 1.74 1.70 35,622,500
04 May 2021 1.70 -0.04 -2.3% 1.73 1.74 1.69 30,301,200
03 May 2021 1.74 0.04 2.35% 1.70 1.76 1.69 65,301,600
30 Abr 2021 1.70 -0.05 -2.86% 1.74 1.75 1.69 78,300,400
29 Abr 2021 1.75 -0.02 -1.13% 1.76 1.79 1.72 63,145,300
28 Abr 2021 1.77 0.03 1.72% 1.76 1.80 1.72 67,756,100
27 Abr 2021 1.74 -0.07 -3.87% 1.81 1.82 1.72 105,012,900
26 Abr 2021 1.81 0.04 2.26% 1.78 1.82 1.76 74,476,900
23 Abr 2021 1.77 0.07 4.12% 1.72 1.77 1.69 101,027,200
22 Abr 2021 1.70 0.05 3.03% 1.67 1.76 1.67 109,120,100
21 Abr 2021 1.65 0.00 +0.00% 1.69 1.69 1.62 0
20 Abr 2021 1.65 -0.03 -1.79% 1.69 1.69 1.62 103,095,100
19 Abr 2021 1.68 -0.02 -1.18% 1.71 1.74 1.68 76,987,400
16 Abr 2021 1.70 -0.03 -1.73% 1.72 1.73 1.67 139,507,800
15 Abr 2021 1.73 -0.02 -1.14% 1.77 1.78 1.72 104,081,400
14 Abr 2021 1.75 -0.06 -3.31% 1.81 1.84 1.75 160,205,800
13 Abr 2021 1.81 -0.07 -3.72% 1.89 1.91 1.80 188,834,700
12 Abr 2021 1.88 -0.08 -4.08% 2.02 2.03 1.87 156,435,600
09 Abr 2021 1.96 -0.04 -2.0% 2.00 2.07 1.96 124,969,100
08 Abr 2021 2.00 0.10 5.26% 1.91 2.02 1.91 107,686,500
07 Abr 2021 1.90 0.01 0.53% 1.89 1.92 1.88 64,313,900
06 Abr 2021 1.89 0.00 0.0% 1.89 1.90 1.87 62,119,200
05 Abr 2021 1.89 0.00 0.0% 1.92 1.93 1.88 63,056,400
02 Abr 2021 1.89 0.00 +0.00% 1.93 1.94 1.87 0
01 Abr 2021 1.89 -0.02 -1.05% 1.93 1.94 1.87 90,060,200
31 Mar 2021 1.91 -0.01 -0.52% 1.96 1.97 1.89 109,388,200
30 Mar 2021 1.92 0.03 1.59% 1.90 2.02 1.89 160,678,800
29 Mar 2021 1.89 0.09 5.0% 1.84 1.92 1.84 157,109,100
26 Mar 2021 1.80 0.00 0.0% 1.81 1.84 1.76 78,601,400
25 Mar 2021 1.80 0.00 0.0% 1.80 1.83 1.75 115,979,300
24 Mar 2021 1.80 0.01 0.56% 1.81 1.86 1.79 129,589,100
23 Mar 2021 1.79 -0.03 -1.65% 1.81 1.83 1.78 104,336,000
22 Mar 2021 1.82 -0.02 -1.09% 1.83 1.86 1.80 55,426,500
19 Mar 2021 1.84 0.00 +0.00% 1.84 1.87 1.81 0
19 Mar 2021 1.84 0.03 1.66% 1.84 1.87 1.81 77,242,100
18 Mar 2021 1.81 -0.10 -5.24% 1.91 1.93 1.81 111,627,600
17 Mar 2021 1.91 0.06 3.24% 1.84 1.92 1.83 95,538,100
16 Mar 2021 1.85 -0.07 -3.65% 1.92 1.95 1.84 101,559,100
15 Mar 2021 1.92 0.06 3.23% 1.87 1.96 1.87 103,054,600
12 Mar 2021 1.86 -0.06 -3.13% 1.87 1.93 1.84 108,025,700
11 Mar 2021 1.92 0.17 9.71% 1.77 1.96 1.76 218,600,700
10 Mar 2021 1.75 0.00 0.0% 1.78 1.81 1.70 144,850,600
09 Mar 2021 1.75 -0.04 -2.23% 1.82 1.86 1.75 171,499,800
08 Mar 2021 1.79 -0.20 -10.05% 1.95 1.98 1.78 227,210,000
05 Mar 2021 1.99 0.19 10.56% 1.79 2.02 1.79 213,993,900
04 Mar 2021 1.80 0.04 2.27% 1.77 1.88 1.76 217,508,600
03 Mar 2021 1.76 -0.03 -1.68% 1.79 1.81 1.68 180,538,200
02 Mar 2021 1.79 -0.05 -2.72% 1.81 1.83 1.74 156,107,300
01 Mar 2021 1.84 -0.04 -2.13% 1.89 1.91 1.83 126,343,100
26 Feb 2021 1.88 0.02 1.08% 1.88 1.91 1.81 162,726,300
25 Feb 2021 1.86 -0.09 -4.62% 1.95 1.99 1.84 131,346,100
24 Feb 2021 1.95 -0.07 -3.47% 2.03 2.04 1.95 89,883,000
23 Feb 2021 2.02 0.15 8.02% 1.91 2.02 1.88 133,435,700
22 Feb 2021 1.87 -0.15 -7.43% 1.96 1.97 1.82 167,399,400
19 Feb 2021 2.02 0.02 1.0% 2.00 2.06 1.94 139,375,400
18 Feb 2021 2.00 -0.06 -2.91% 2.07 2.09 2.00 88,313,200
17 Feb 2021 2.06 0.02 0.98% 2.05 2.08 2.04 61,375,200
Su Consulta Reciente
BOV
OIBR3
OI ON
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20210518 18:12:01