Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
OIBR4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 1.80 | -0.03 | -1.64% | 1.79 | 1.83 | 1.79 | 17,700 |
| 25 Abr 2024 | 1.83 | 0.03 | 1.67% | 1.80 | 1.83 | 1.80 | 35,200 |
| 24 Abr 2024 | 1.80 | -0.01 | -0.55% | 1.81 | 1.83 | 1.79 | 108,000 |
| 23 Abr 2024 | 1.81 | -0.04 | -2.16% | 1.85 | 1.87 | 1.79 | 68,200 |
| 22 Abr 2024 | 1.85 | -0.02 | -1.07% | 1.88 | 1.88 | 1.80 | 142,300 |
| 19 Abr 2024 | 1.87 | -0.04 | -2.09% | 1.99 | 1.99 | 1.82 | 259,000 |
| 18 Abr 2024 | 1.91 | 0.05 | 2.69% | 1.86 | 1.95 | 1.86 | 143,300 |
| 17 Abr 2024 | 1.86 | 0.02 | 1.09% | 1.88 | 1.90 | 1.85 | 101,800 |
| 16 Abr 2024 | 1.84 | -0.02 | -1.08% | 1.91 | 1.91 | 1.84 | 99,600 |
| 15 Abr 2024 | 1.86 | 0.05 | 2.76% | 1.81 | 1.88 | 1.80 | 81,000 |
| 12 Abr 2024 | 1.81 | -0.02 | -1.09% | 1.83 | 1.86 | 1.80 | 43,600 |
| 11 Abr 2024 | 1.83 | -0.02 | -1.08% | 1.88 | 1.88 | 1.82 | 18,100 |
| 10 Abr 2024 | 1.85 | 0.00 | 0.00% | 1.84 | 1.87 | 1.80 | 73,800 |
| 09 Abr 2024 | 1.85 | -0.01 | -0.54% | 1.91 | 1.91 | 1.85 | 50,600 |
| 08 Abr 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.91 | 1.85 | 49,200 |
| 05 Abr 2024 | 1.86 | -0.06 | -3.13% | 1.88 | 1.97 | 1.86 | 94,100 |
| 04 Abr 2024 | 1.92 | 0.07 | 3.78% | 1.81 | 1.99 | 1.81 | 112,900 |
| 03 Abr 2024 | 1.85 | -0.01 | -0.54% | 1.86 | 1.86 | 1.82 | 20,900 |
| 02 Abr 2024 | 1.86 | 0.01 | 0.54% | 1.86 | 1.89 | 1.81 | 52,900 |
| 01 Abr 2024 | 1.85 | -0.04 | -2.12% | 1.88 | 1.89 | 1.85 | 27,600 |
| 28 Mar 2024 | 1.89 | 0.01 | 0.53% | 1.88 | 1.90 | 1.86 | 124,900 |
| 27 Mar 2024 | 1.88 | -0.08 | -4.08% | 1.96 | 1.96 | 1.81 | 349,500 |
| 26 Mar 2024 | 1.96 | -0.01 | -0.51% | 1.99 | 2.18 | 1.91 | 550,600 |
| 25 Mar 2024 | 1.97 | 0.15 | 8.24% | 1.95 | 2.17 | 1.95 | 658,200 |
| 22 Mar 2024 | 1.82 | 0.02 | 1.11% | 1.80 | 1.88 | 1.80 | 128,100 |
| 21 Mar 2024 | 1.80 | -0.10 | -5.26% | 1.93 | 2.08 | 1.80 | 234,700 |
| 20 Mar 2024 | 1.90 | -0.01 | -0.52% | 1.96 | 1.97 | 1.90 | 54,500 |
| 19 Mar 2024 | 1.91 | 0.12 | 6.70% | 1.76 | 1.98 | 1.74 | 269,800 |
| 18 Mar 2024 | 1.79 | -0.04 | -2.19% | 1.83 | 1.90 | 1.77 | 60,000 |
| 15 Mar 2024 | 1.83 | -0.04 | -2.14% | 1.82 | 1.92 | 1.82 | 38,300 |
| 14 Mar 2024 | 1.87 | -0.09 | -4.59% | 1.96 | 1.97 | 1.83 | 66,100 |
| 13 Mar 2024 | 1.96 | 0.01 | 0.51% | 1.97 | 2.02 | 1.90 | 103,000 |
| 12 Mar 2024 | 1.95 | -0.06 | -2.99% | 1.99 | 2.01 | 1.90 | 148,400 |
| 11 Mar 2024 | 2.01 | 0.00 | 0.00% | 2.03 | 2.09 | 1.96 | 120,700 |
| 08 Mar 2024 | 2.01 | 0.16 | 8.65% | 1.84 | 2.07 | 1.82 | 344,300 |
| 07 Mar 2024 | 1.85 | 0.00 | 0.00% | 1.91 | 1.91 | 1.84 | 24,500 |
| 06 Mar 2024 | 1.85 | -0.13 | -6.57% | 1.90 | 1.99 | 1.82 | 171,600 |
| 05 Mar 2024 | 1.98 | -0.03 | -1.49% | 2.01 | 2.05 | 1.86 | 282,900 |
| 04 Mar 2024 | 2.01 | -0.03 | -1.47% | 2.06 | 2.07 | 2.01 | 82,800 |
| 01 Mar 2024 | 2.04 | -0.07 | -3.32% | 2.11 | 2.14 | 2.04 | 338,100 |
| 29 Feb 2024 | 2.11 | -0.10 | -4.52% | 2.20 | 2.22 | 2.10 | 428,800 |
| 28 Feb 2024 | 2.21 | -0.08 | -3.49% | 2.20 | 2.25 | 2.17 | 167,800 |
| 27 Feb 2024 | 2.29 | 0.06 | 2.69% | 2.23 | 2.33 | 2.19 | 408,800 |
| 26 Feb 2024 | 2.23 | -0.45 | -16.79% | 2.68 | 2.74 | 2.17 | 1,031,000 |
| 23 Feb 2024 | 2.68 | -0.07 | -2.55% | 2.79 | 3.05 | 2.60 | 1,287,000 |
| 22 Feb 2024 | 2.75 | 0.24 | 9.56% | 2.56 | 3.18 | 2.56 | 1,884,300 |
| 21 Feb 2024 | 2.51 | 0.25 | 11.06% | 2.29 | 2.54 | 2.29 | 723,800 |
| 20 Feb 2024 | 2.26 | 0.11 | 5.12% | 2.16 | 2.46 | 2.15 | 589,000 |
| 19 Feb 2024 | 2.15 | 0.03 | 1.42% | 2.12 | 2.22 | 2.03 | 453,800 |
| 16 Feb 2024 | 2.12 | -0.01 | -0.47% | 2.14 | 2.21 | 2.06 | 152,600 |
| 15 Feb 2024 | 2.13 | 0.01 | 0.47% | 2.16 | 2.25 | 2.11 | 180,300 |
| 14 Feb 2024 | 2.12 | 0.08 | 3.92% | 2.04 | 2.24 | 2.04 | 201,400 |
| 09 Feb 2024 | 2.04 | 0.02 | 0.99% | 2.02 | 2.17 | 1.89 | 555,100 |
| 08 Feb 2024 | 2.02 | 0.30 | 17.44% | 1.75 | 2.37 | 1.70 | 1,098,600 |
| 07 Feb 2024 | 1.72 | 0.15 | 9.55% | 1.57 | 1.83 | 1.54 | 623,000 |
| 06 Feb 2024 | 1.57 | 0.09 | 6.08% | 1.49 | 1.59 | 1.48 | 88,700 |
| 05 Feb 2024 | 1.48 | -0.03 | -1.99% | 1.49 | 1.50 | 1.48 | 22,900 |
| 02 Feb 2024 | 1.51 | 0.02 | 1.34% | 1.50 | 1.52 | 1.50 | 27,100 |
| 01 Feb 2024 | 1.49 | -0.03 | -1.97% | 1.52 | 1.55 | 1.48 | 49,000 |
| 31 Ene 2024 | 1.52 | -0.01 | -0.65% | 1.52 | 1.54 | 1.51 | 66,200 |
| 30 Ene 2024 | 1.53 | -0.04 | -2.55% | 1.54 | 1.55 | 1.51 | 28,300 |
| 29 Ene 2024 | 1.57 | 0.00 | 0.00% | 1.57 | 1.61 | 1.55 | 45,000 |
