OIBR3F Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 4.84 | 0.23 | 4.99% | 4.60 | 4.95 | 4.57 | 22,866 |
Jun 24 2024 | 4.61 | 0.25 | 5.73% | 4.30 | 4.64 | 4.30 | 18,737 |
Jun 21 2024 | 4.36 | -0.13 | -2.90% | 4.43 | 4.60 | 4.31 | 27,444 |
Jun 20 2024 | 4.49 | -0.10 | -2.18% | 4.60 | 4.74 | 4.42 | 27,270 |
Jun 19 2024 | 4.59 | 0.16 | 3.61% | 4.30 | 4.80 | 4.30 | 69,672 |
Jun 18 2024 | 4.43 | -0.02 | -0.45% | 4.36 | 4.46 | 4.07 | 73,642 |
Jun 17 2024 | 4.45 | 3.95 | 790.00% | 4.90 | 5.01 | 4.42 | 33,011 |
Jun 14 2024 | 0.50 | -0.02 | -3.85% | 0.51 | 0.52 | 0.49 | 20,487 |
Jun 13 2024 | 0.52 | -0.01 | -1.89% | 0.54 | 0.54 | 0.50 | 24,728 |
Jun 12 2024 | 0.53 | -0.03 | -5.36% | 0.56 | 0.56 | 0.52 | 19,626 |
Jun 11 2024 | 0.56 | -0.01 | -1.75% | 0.58 | 0.58 | 0.54 | 23,327 |
Jun 10 2024 | 0.57 | 0.00 | 0.00% | 0.58 | 0.59 | 0.57 | 14,180 |
Jun 07 2024 | 0.57 | -0.03 | -5.00% | 0.60 | 0.60 | 0.57 | 19,835 |
Jun 06 2024 | 0.60 | 0.01 | 1.69% | 0.59 | 0.60 | 0.58 | 16,147 |
Jun 05 2024 | 0.59 | -0.01 | -1.67% | 0.60 | 0.60 | 0.59 | 12,443 |
Jun 04 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.61 | 0.59 | 13,021 |
Jun 03 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.61 | 0.59 | 15,135 |
May 31 2024 | 0.60 | 0.00 | 0.00% | 0.61 | 0.62 | 0.60 | 13,710 |
May 29 2024 | 0.60 | 0.01 | 1.69% | 0.60 | 0.64 | 0.60 | 29,501 |
May 28 2024 | 0.59 | -0.01 | -1.67% | 0.59 | 0.61 | 0.58 | 22,440 |
May 27 2024 | 0.60 | 0.00 | 0.00% | 0.59 | 0.60 | 0.58 | 18,434 |
May 24 2024 | 0.60 | 0.00 | 0.00% | 0.60 | 0.61 | 0.59 | 13,446 |
May 23 2024 | 0.60 | -0.01 | -1.64% | 0.61 | 0.62 | 0.59 | 17,082 |
May 22 2024 | 0.61 | 0.01 | 1.67% | 0.61 | 0.62 | 0.60 | 14,033 |
May 21 2024 | 0.60 | -0.02 | -3.23% | 0.61 | 0.62 | 0.60 | 20,163 |
May 20 2024 | 0.62 | -0.01 | -1.59% | 0.62 | 0.63 | 0.60 | 24,737 |
May 17 2024 | 0.63 | 0.01 | 1.61% | 0.63 | 0.63 | 0.61 | 16,313 |
May 16 2024 | 0.62 | -0.02 | -3.13% | 0.64 | 0.64 | 0.62 | 19,664 |
May 15 2024 | 0.64 | -0.01 | -1.54% | 0.64 | 0.65 | 0.63 | 19,217 |
May 14 2024 | 0.65 | 0.01 | 1.56% | 0.65 | 0.66 | 0.63 | 22,770 |
May 13 2024 | 0.64 | -0.02 | -3.03% | 0.66 | 0.66 | 0.64 | 27,854 |
May 10 2024 | 0.66 | -0.04 | -5.71% | 0.71 | 0.71 | 0.65 | 31,925 |
May 09 2024 | 0.70 | 0.01 | 1.45% | 0.68 | 0.72 | 0.66 | 32,139 |
May 08 2024 | 0.69 | -0.05 | -6.76% | 0.75 | 0.75 | 0.68 | 32,639 |
May 07 2024 | 0.74 | 0.01 | 1.37% | 0.72 | 0.76 | 0.72 | 19,703 |
May 06 2024 | 0.73 | 0.00 | 0.00% | 0.73 | 0.74 | 0.71 | 15,586 |
May 03 2024 | 0.73 | 0.00 | 0.00% | 0.73 | 0.75 | 0.72 | 16,505 |
May 02 2024 | 0.73 | 0.00 | 0.00% | 0.74 | 0.77 | 0.73 | 21,680 |
Apr 30 2024 | 0.73 | 0.07 | 10.61% | 0.67 | 0.79 | 0.67 | 46,235 |
Apr 29 2024 | 0.66 | -0.02 | -2.94% | 0.67 | 0.68 | 0.66 | 14,608 |
Apr 26 2024 | 0.68 | 0.02 | 3.03% | 0.67 | 0.68 | 0.66 | 12,500 |
Apr 25 2024 | 0.66 | -0.01 | -1.49% | 0.66 | 0.68 | 0.66 | 14,443 |
Apr 24 2024 | 0.67 | -0.01 | -1.47% | 0.68 | 0.69 | 0.66 | 15,845 |
Apr 23 2024 | 0.68 | -0.01 | -1.45% | 0.69 | 0.69 | 0.67 | 13,242 |
Apr 22 2024 | 0.69 | -0.01 | -1.43% | 0.71 | 0.72 | 0.68 | 20,505 |
Apr 19 2024 | 0.70 | 0.00 | 0.00% | 0.72 | 0.75 | 0.70 | 27,934 |
Apr 18 2024 | 0.70 | 0.03 | 4.48% | 0.68 | 0.72 | 0.67 | 24,238 |
Apr 17 2024 | 0.67 | 0.00 | 0.00% | 0.69 | 0.71 | 0.66 | 19,624 |
Apr 16 2024 | 0.67 | 0.02 | 3.08% | 0.66 | 0.70 | 0.66 | 25,463 |
Apr 15 2024 | 0.65 | 0.00 | 0.00% | 0.65 | 0.66 | 0.63 | 18,784 |
Apr 12 2024 | 0.65 | 0.01 | 1.56% | 0.64 | 0.65 | 0.64 | 14,347 |
Apr 11 2024 | 0.64 | -0.02 | -3.03% | 0.65 | 0.66 | 0.64 | 15,445 |
Apr 10 2024 | 0.66 | 0.01 | 1.54% | 0.64 | 0.66 | 0.64 | 16,015 |
Apr 09 2024 | 0.65 | 0.01 | 1.56% | 0.64 | 0.66 | 0.64 | 16,315 |
Apr 08 2024 | 0.64 | 0.00 | 0.00% | 0.63 | 0.66 | 0.63 | 21,567 |
Apr 05 2024 | 0.64 | -0.05 | -7.25% | 0.68 | 0.70 | 0.63 | 36,978 |
Apr 04 2024 | 0.69 | 0.06 | 9.52% | 0.64 | 0.72 | 0.63 | 28,617 |
Apr 03 2024 | 0.63 | -0.02 | -3.08% | 0.65 | 0.65 | 0.63 | 17,272 |
Apr 02 2024 | 0.65 | -0.02 | -2.99% | 0.66 | 0.67 | 0.64 | 22,432 |
Apr 01 2024 | 0.67 | 0.00 | 0.00% | 0.67 | 0.68 | 0.64 | 27,106 |
Mar 28 2024 | 0.67 | -0.02 | -2.90% | 0.68 | 0.68 | 0.64 | 44,226 |