InvestB3
← InícioComparar

OIBR4

OI S.A.

R$ 0,50
0,00% no dia

No mês

0,00%

No ano

-75,61%

12 meses

-93,10%

Desde 01/2014

-85,71%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (235)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 0,50R$ 0,50R$ 0,50R$ 0,500,00%5.600
24/08/2026R$ 0,50R$ 0,50R$ 0,50R$ 0,500,00%5.600
21/08/2026R$ 0,50R$ 0,50R$ 0,50R$ 0,50-9,09%9.000
20/08/2026R$ 0,55R$ 0,55R$ 0,55R$ 0,55-3,51%200
19/08/2026R$ 0,57R$ 0,57R$ 0,57R$ 0,57-3,39%2.600
18/08/2026R$ 0,59R$ 0,59R$ 0,59R$ 0,59+3,51%300
17/08/2026R$ 0,57R$ 0,57R$ 0,57R$ 0,57+14,00%500
14/08/2026R$ 0,50R$ 0,50R$ 0,50R$ 0,500,00%11.400
13/08/2026R$ 0,50R$ 0,50R$ 0,50R$ 0,50+13,64%2.400
12/08/2026R$ 0,44R$ 0,44R$ 0,44R$ 0,44+2,33%1.400
11/08/2026R$ 0,43R$ 0,43R$ 0,43R$ 0,43-2,27%1.100
10/08/2026R$ 0,44R$ 0,44R$ 0,44R$ 0,440,00%1.500
07/08/2026R$ 0,44R$ 0,44R$ 0,44R$ 0,440,00%1.200
06/08/2026R$ 0,44R$ 0,44R$ 0,44R$ 0,440,00%1.800
05/08/2026R$ 0,44R$ 0,44R$ 0,44R$ 0,44+29,41%5.100
04/08/2026R$ 0,34R$ 0,34R$ 0,34R$ 0,34-8,11%1.800
03/08/2026R$ 0,37R$ 0,37R$ 0,37R$ 0,370,00%1.500
31/07/2026R$ 0,37R$ 0,37R$ 0,37R$ 0,370,00%3.100
30/07/2026R$ 0,37R$ 0,37R$ 0,37R$ 0,37-2,63%5.700
29/07/2026R$ 0,38R$ 0,38R$ 0,38R$ 0,38-2,56%3.600
28/07/2026R$ 0,39R$ 0,39R$ 0,39R$ 0,39-2,50%2.900
27/07/2026R$ 0,40R$ 0,40R$ 0,40R$ 0,400,00%7.600
24/07/2026R$ 0,40R$ 0,40R$ 0,40R$ 0,400,00%3.000
23/07/2026R$ 0,40R$ 0,40R$ 0,40R$ 0,400,00%10.600
22/07/2026R$ 0,40R$ 0,40R$ 0,40R$ 0,40-28,57%2.100
21/07/2026R$ 0,56R$ 0,56R$ 0,56R$ 0,560,00%2.000
20/07/2026R$ 0,56R$ 0,56R$ 0,56R$ 0,56-6,67%1.000
17/07/2026R$ 0,60R$ 0,60R$ 0,60R$ 0,600,00%10.700
16/07/2026R$ 0,60R$ 0,60R$ 0,60R$ 0,600,00%900
15/07/2026R$ 0,60R$ 0,60R$ 0,60R$ 0,60-7,69%1.100
14/07/2026R$ 0,65R$ 0,65R$ 0,65R$ 0,65-1,52%400
13/07/2026R$ 0,66R$ 0,66R$ 0,66R$ 0,660,00%2.900
10/07/2026R$ 0,66R$ 0,66R$ 0,66R$ 0,66-15,38%1.000
09/07/2026R$ 0,78R$ 0,78R$ 0,78R$ 0,78+14,71%300
08/07/2026R$ 0,68R$ 0,68R$ 0,68R$ 0,68-2,86%700
07/07/2026R$ 0,70R$ 0,70R$ 0,70R$ 0,70-6,67%1.100
06/07/2026R$ 0,75R$ 0,75R$ 0,75R$ 0,75-6,25%3.700
03/07/2026R$ 0,80R$ 0,80R$ 0,80R$ 0,800,00%1.000
02/07/2026R$ 0,80R$ 0,80R$ 0,80R$ 0,80-5,88%1.000
01/07/2026R$ 0,85R$ 0,85R$ 0,85R$ 0,85-3,41%6.200
30/06/2026R$ 0,88R$ 0,88R$ 0,88R$ 0,88+10,00%9.400
29/06/2026R$ 0,80R$ 0,80R$ 0,80R$ 0,80-4,76%500
26/06/2026R$ 0,84R$ 0,84R$ 0,84R$ 0,84-5,62%16.500
25/06/2026R$ 0,89R$ 0,89R$ 0,89R$ 0,89-5,32%1.700
24/06/2026R$ 0,94R$ 0,94R$ 0,94R$ 0,94-5,05%1.400
23/06/2026R$ 0,99R$ 0,99R$ 0,99R$ 0,990,00%1.200
22/06/2026R$ 0,99R$ 0,99R$ 0,99R$ 0,990,00%1.700
19/06/2026R$ 0,99R$ 0,99R$ 0,99R$ 0,99-1,00%5.400
18/06/2026R$ 1,00R$ 1,00R$ 1,00R$ 1,00-13,04%45.000
17/06/2026R$ 1,15R$ 1,15R$ 1,15R$ 1,150,00%300
16/06/2026R$ 1,15R$ 1,15R$ 1,15R$ 1,150,00%600
15/06/2026R$ 1,15R$ 1,15R$ 1,15R$ 1,15+1,77%800
12/06/2026R$ 1,13R$ 1,13R$ 1,13R$ 1,13-1,74%1.800
11/06/2026R$ 1,15R$ 1,15R$ 1,15R$ 1,15-1,71%700
10/06/2026R$ 1,17R$ 1,17R$ 1,17R$ 1,17-0,85%1.000
09/06/2026R$ 1,18R$ 1,18R$ 1,18R$ 1,18+3,51%1.800
08/06/2026R$ 1,14R$ 1,14R$ 1,14R$ 1,14-0,87%1.600
05/06/2026R$ 1,15R$ 1,15R$ 1,15R$ 1,15-6,50%500
03/06/2026R$ 1,23R$ 1,23R$ 1,23R$ 1,23+0,82%400
02/06/2026R$ 1,22R$ 1,22R$ 1,22R$ 1,22+1,67%300
01/06/2026R$ 1,20R$ 1,20R$ 1,20R$ 1,20-1,64%1.000
29/05/2026R$ 1,22R$ 1,22R$ 1,22R$ 1,220,00%600
28/05/2026R$ 1,22R$ 1,22R$ 1,22R$ 1,22-3,94%300
27/05/2026R$ 1,27R$ 1,27R$ 1,27R$ 1,27+4,96%3.600
26/05/2026R$ 1,21R$ 1,21R$ 1,21R$ 1,21-7,63%900
25/05/2026R$ 1,31R$ 1,31R$ 1,31R$ 1,31+4,80%1.000
22/05/2026R$ 1,25R$ 1,25R$ 1,25R$ 1,25+1,63%200
21/05/2026R$ 1,23R$ 1,23R$ 1,23R$ 1,23+1,65%3.400
20/05/2026R$ 1,21R$ 1,21R$ 1,21R$ 1,210,00%300
19/05/2026R$ 1,21R$ 1,21R$ 1,21R$ 1,21+1,68%1.100
18/05/2026R$ 1,19R$ 1,19R$ 1,19R$ 1,19+3,48%500
15/05/2026R$ 1,15R$ 1,15R$ 1,15R$ 1,15-4,17%2.700
14/05/2026R$ 1,20R$ 1,20R$ 1,20R$ 1,200,00%400
13/05/2026R$ 1,20R$ 1,20R$ 1,20R$ 1,20-0,83%1.300
12/05/2026R$ 1,21R$ 1,21R$ 1,21R$ 1,21-1,63%300
11/05/2026R$ 1,23R$ 1,23R$ 1,23R$ 1,230,00%300
08/05/2026R$ 1,23R$ 1,23R$ 1,23R$ 1,230,00%700
07/05/2026R$ 1,23R$ 1,23R$ 1,23R$ 1,230,00%300
06/05/2026R$ 1,23R$ 1,23R$ 1,23R$ 1,23-0,81%200
05/05/2026R$ 1,24R$ 1,24R$ 1,24R$ 1,24+0,81%300
04/05/2026R$ 1,23R$ 1,23R$ 1,23R$ 1,230,00%600
30/04/2026R$ 1,23R$ 1,23R$ 1,23R$ 1,23+0,82%1.800
29/04/2026R$ 1,22R$ 1,22R$ 1,22R$ 1,22-5,43%600
28/04/2026R$ 1,29R$ 1,29R$ 1,29R$ 1,290,00%500
27/04/2026R$ 1,29R$ 1,29R$ 1,29R$ 1,29+0,78%200
24/04/2026R$ 1,28R$ 1,28R$ 1,28R$ 1,28-3,03%400
23/04/2026R$ 1,32R$ 1,32R$ 1,32R$ 1,320,00%1.500
22/04/2026R$ 1,32R$ 1,32R$ 1,32R$ 1,32-0,75%100
20/04/2026R$ 1,33R$ 1,33R$ 1,33R$ 1,33+1,53%300
17/04/2026R$ 1,31R$ 1,31R$ 1,31R$ 1,31-0,76%100
16/04/2026R$ 1,32R$ 1,32R$ 1,32R$ 1,32+4,76%600
15/04/2026R$ 1,26R$ 1,26R$ 1,26R$ 1,26+0,80%200
14/04/2026R$ 1,25R$ 1,25R$ 1,25R$ 1,250,00%1.000
13/04/2026R$ 1,25R$ 1,25R$ 1,25R$ 1,25-6,72%1.000
10/04/2026R$ 1,34R$ 1,34R$ 1,34R$ 1,34-0,74%1.400
09/04/2026R$ 1,35R$ 1,35R$ 1,35R$ 1,35+4,65%1.000
08/04/2026R$ 1,29R$ 1,29R$ 1,29R$ 1,29-1,53%2.100
07/04/2026R$ 1,31R$ 1,31R$ 1,31R$ 1,31-0,76%2.100
06/04/2026R$ 1,32R$ 1,32R$ 1,32R$ 1,32-2,22%500
02/04/2026R$ 1,35R$ 1,35R$ 1,35R$ 1,350,00%700
01/04/2026R$ 1,35R$ 1,35R$ 1,35R$ 1,35+8,00%300
31/03/2026R$ 1,25R$ 1,25R$ 1,25R$ 1,25-15,54%2.000
30/03/2026R$ 1,48R$ 1,48R$ 1,48R$ 1,48-1,33%900
27/03/2026R$ 1,50R$ 1,50R$ 1,50R$ 1,50+5,63%2.100
26/03/2026R$ 1,42R$ 1,42R$ 1,42R$ 1,420,00%1.200
25/03/2026R$ 1,42R$ 1,42R$ 1,42R$ 1,42-0,70%100
24/03/2026R$ 1,43R$ 1,43R$ 1,43R$ 1,43-4,03%300
23/03/2026R$ 1,49R$ 1,49R$ 1,49R$ 1,49+12,88%1.000
20/03/2026R$ 1,32R$ 1,32R$ 1,32R$ 1,32+5,60%900
19/03/2026R$ 1,25R$ 1,25R$ 1,25R$ 1,25+0,81%2.400
18/03/2026R$ 1,24R$ 1,24R$ 1,24R$ 1,24-15,07%1.300
16/03/2026R$ 1,46R$ 1,46R$ 1,46R$ 1,460,00%200
13/03/2026R$ 1,46R$ 1,46R$ 1,46R$ 1,46+4,29%900
12/03/2026R$ 1,40R$ 1,40R$ 1,40R$ 1,400,00%200
11/03/2026R$ 1,40R$ 1,40R$ 1,40R$ 1,40+0,72%200
10/03/2026R$ 1,39R$ 1,39R$ 1,39R$ 1,39+6,92%100
09/03/2026R$ 1,30R$ 1,30R$ 1,30R$ 1,30-2,99%200
06/03/2026R$ 1,34R$ 1,34R$ 1,34R$ 1,34-0,74%1.700
05/03/2026R$ 1,35R$ 1,35R$ 1,35R$ 1,350,00%400
04/03/2026R$ 1,35R$ 1,35R$ 1,35R$ 1,35+2,27%500
03/03/2026R$ 1,32R$ 1,32R$ 1,32R$ 1,32+2,33%400
02/03/2026R$ 1,29R$ 1,29R$ 1,29R$ 1,290,00%2.300
27/02/2026R$ 1,29R$ 1,29R$ 1,29R$ 1,29-11,64%1.600
26/02/2026R$ 1,46R$ 1,46R$ 1,46R$ 1,46-2,67%2.100
25/02/2026R$ 1,50R$ 1,50R$ 1,50R$ 1,50+0,67%700
24/02/2026R$ 1,49R$ 1,49R$ 1,49R$ 1,49-0,67%800
23/02/2026R$ 1,50R$ 1,50R$ 1,50R$ 1,50-5,06%200
20/02/2026R$ 1,58R$ 1,58R$ 1,58R$ 1,58+30,58%4.200
19/02/2026R$ 1,21R$ 1,21R$ 1,21R$ 1,21-24,84%4.600
18/02/2026R$ 1,61R$ 1,61R$ 1,61R$ 1,61-13,90%500
13/02/2026R$ 1,87R$ 1,87R$ 1,87R$ 1,87-1,06%600
12/02/2026R$ 1,89R$ 1,89R$ 1,89R$ 1,89+13,17%1.900
11/02/2026R$ 1,67R$ 1,67R$ 1,67R$ 1,670,00%1.100
10/02/2026R$ 1,67R$ 1,67R$ 1,67R$ 1,67+1,83%400
09/02/2026R$ 1,64R$ 1,64R$ 1,64R$ 1,64+26,15%2.900
06/02/2026R$ 1,30R$ 1,30R$ 1,30R$ 1,30+6,56%1.700
05/02/2026R$ 1,22R$ 1,22R$ 1,22R$ 1,22+2,52%2.100
04/02/2026R$ 1,19R$ 1,19R$ 1,19R$ 1,19+0,85%1.300
03/02/2026R$ 1,18R$ 1,18R$ 1,18R$ 1,18+1,72%1.000
02/02/2026R$ 1,16R$ 1,16R$ 1,16R$ 1,16+1,75%1.900
31/01/2026R$ 1,14R$ 1,14R$ 1,14R$ 1,140,00%5.200
29/01/2026R$ 1,14R$ 1,14R$ 1,14R$ 1,14-0,87%4.400
28/01/2026R$ 1,15R$ 1,15R$ 1,15R$ 1,15-4,96%1.200
27/01/2026R$ 1,21R$ 1,21R$ 1,21R$ 1,21-0,82%9.800
26/01/2026R$ 1,22R$ 1,22R$ 1,22R$ 1,220,00%5.100
23/01/2026R$ 1,22R$ 1,22R$ 1,22R$ 1,220,00%7.100
22/01/2026R$ 1,22R$ 1,22R$ 1,22R$ 1,220,00%4.400
21/01/2026R$ 1,22R$ 1,22R$ 1,22R$ 1,220,00%7.700
20/01/2026R$ 1,22R$ 1,22R$ 1,22R$ 1,22+6,09%3.600
19/01/2026R$ 1,15R$ 1,15R$ 1,15R$ 1,15-5,74%6.900
16/01/2026R$ 1,22R$ 1,22R$ 1,22R$ 1,220,00%1.600
15/01/2026R$ 1,22R$ 1,22R$ 1,22R$ 1,220,00%6.800
14/01/2026R$ 1,22R$ 1,22R$ 1,22R$ 1,22-0,81%4.900
13/01/2026R$ 1,23R$ 1,23R$ 1,23R$ 1,23-19,61%33.000
12/01/2026R$ 1,53R$ 1,53R$ 1,53R$ 1,53-16,85%4.500
09/01/2026R$ 1,85R$ 1,78R$ 1,85R$ 1,84+3,37%2.600
08/01/2026R$ 1,80R$ 1,72R$ 2,03R$ 1,78-1,11%21.800
07/01/2026R$ 1,98R$ 1,75R$ 1,98R$ 1,80-9,09%25.500
06/01/2026R$ 2,03R$ 1,97R$ 2,03R$ 1,98-1,49%4.500
05/01/2026R$ 2,02R$ 2,00R$ 2,09R$ 2,01-0,99%2.100
03/01/2026R$ 2,16R$ 1,99R$ 2,16R$ 2,03-0,98%6.000
30/12/2025R$ 2,08R$ 2,03R$ 2,09R$ 2,050,00%3.800
29/12/2025R$ 2,18R$ 2,02R$ 2,18R$ 2,05-0,49%6.800
26/12/2025R$ 2,04R$ 2,02R$ 2,20R$ 2,06+1,98%6.700
23/12/2025R$ 2,14R$ 2,02R$ 2,23R$ 2,02-3,81%11.900
22/12/2025R$ 2,30R$ 2,10R$ 2,30R$ 2,10-3,67%9.800
19/12/2025R$ 2,10R$ 2,10R$ 2,18R$ 2,18+1,40%2.700
18/12/2025R$ 2,29R$ 2,15R$ 2,31R$ 2,150,00%8.500
17/12/2025R$ 2,20R$ 2,15R$ 2,20R$ 2,15-5,29%2.700
16/12/2025R$ 2,36R$ 2,27R$ 2,36R$ 2,27-3,40%4.900
15/12/2025R$ 2,49R$ 2,26R$ 2,49R$ 2,35-0,84%32.100
12/12/2025R$ 2,41R$ 2,34R$ 2,48R$ 2,37-1,25%14.000
11/12/2025R$ 2,35R$ 2,35R$ 2,41R$ 2,40-0,83%8.000
10/12/2025R$ 2,21R$ 2,21R$ 2,42R$ 2,42+2,11%7.900
08/12/2025R$ 2,42R$ 2,37R$ 2,54R$ 2,37-5,95%18.200
06/12/2025R$ 2,40R$ 2,36R$ 2,60R$ 2,52+2,86%68.000
04/12/2025R$ 2,45R$ 2,34R$ 2,58R$ 2,450,00%71.100
03/12/2025R$ 2,51R$ 2,41R$ 2,56R$ 2,45-1,61%71.100
02/12/2025R$ 2,52R$ 2,47R$ 2,56R$ 2,49-1,58%88.900
01/12/2025R$ 2,46R$ 2,36R$ 2,70R$ 2,53+2,85%143.400
29/11/2025R$ 2,28R$ 2,28R$ 2,80R$ 2,46+7,89%294.500
27/11/2025R$ 2,02R$ 1,95R$ 2,61R$ 2,28+12,87%415.600
26/11/2025R$ 1,56R$ 1,56R$ 2,45R$ 2,02+27,85%463.100
25/11/2025R$ 1,55R$ 1,55R$ 1,70R$ 1,58-1,25%46.400
24/11/2025R$ 2,55R$ 1,60R$ 2,59R$ 1,60-37,01%135.100
21/11/2025R$ 2,45R$ 2,44R$ 2,78R$ 2,54-4,51%69.300
19/11/2025R$ 2,62R$ 2,41R$ 2,94R$ 2,66-0,37%72.000
18/11/2025R$ 2,94R$ 2,63R$ 3,23R$ 2,67-9,18%124.200
17/11/2025R$ 3,06R$ 2,84R$ 3,78R$ 2,94-2,65%134.800
14/11/2025R$ 2,23R$ 2,23R$ 4,64R$ 3,02+24,28%144.300
10/11/2025R$ 4,59R$ 2,43R$ 4,60R$ 2,43-47,85%187.600
07/11/2025R$ 4,68R$ 4,59R$ 4,75R$ 4,66-2,10%7.700
06/11/2025R$ 4,75R$ 4,69R$ 4,80R$ 4,76+0,63%5.700
05/11/2025R$ 4,64R$ 4,61R$ 4,89R$ 4,73+1,72%7.000
04/11/2025R$ 4,68R$ 4,61R$ 4,74R$ 4,65+0,43%5.100
03/11/2025R$ 4,66R$ 4,61R$ 4,75R$ 4,63-3,74%7.800
31/10/2025R$ 4,79R$ 4,62R$ 4,81R$ 4,81-0,21%5.100
30/10/2025R$ 4,87R$ 4,70R$ 4,87R$ 4,82+0,42%3.300
29/10/2025R$ 4,53R$ 4,52R$ 4,83R$ 4,80+0,21%6.500
28/10/2025R$ 4,98R$ 4,72R$ 4,98R$ 4,79-0,62%1.600
27/10/2025R$ 4,79R$ 4,79R$ 5,02R$ 4,82-0,21%4.000
24/10/2025R$ 4,83R$ 4,79R$ 4,83R$ 4,830,00%7.100
23/10/2025R$ 4,78R$ 4,57R$ 4,98R$ 4,83+2,55%16.300
22/10/2025R$ 4,95R$ 4,51R$ 5,06R$ 4,71-5,42%16.700
21/10/2025R$ 4,94R$ 4,55R$ 4,98R$ 4,98+0,81%15.500
20/10/2025R$ 5,05R$ 4,90R$ 5,05R$ 4,94-1,20%2.200
17/10/2025R$ 5,00R$ 4,94R$ 5,00R$ 5,00+0,20%2.000
16/10/2025R$ 4,98R$ 4,94R$ 4,99R$ 4,99+0,20%2.900
15/10/2025R$ 4,97R$ 4,89R$ 5,04R$ 4,98+1,43%4.100
14/10/2025R$ 4,90R$ 4,89R$ 5,06R$ 4,91-1,21%5.100
13/10/2025R$ 4,90R$ 4,90R$ 5,00R$ 4,97-0,60%5.000
10/10/2025R$ 5,26R$ 4,90R$ 5,27R$ 5,00-1,38%9.300
09/10/2025R$ 4,80R$ 4,65R$ 5,25R$ 5,07+9,98%49.000
08/10/2025R$ 5,01R$ 4,61R$ 5,51R$ 4,61-7,98%40.200
07/10/2025R$ 4,99R$ 4,91R$ 5,03R$ 5,01-1,76%10.200
06/10/2025R$ 5,20R$ 4,98R$ 5,33R$ 5,10-3,04%21.800
03/10/2025R$ 5,45R$ 5,24R$ 5,55R$ 5,26-5,05%9.500
02/10/2025R$ 6,01R$ 4,92R$ 6,01R$ 5,54-7,67%71.800
01/10/2025R$ 5,85R$ 5,85R$ 6,30R$ 6,00-7,12%37.500
30/09/2025R$ 6,50R$ 6,46R$ 6,60R$ 6,46-1,97%40.400
29/09/2025R$ 6,82R$ 6,24R$ 7,03R$ 6,59-3,66%53.000
26/09/2025R$ 6,93R$ 6,83R$ 7,14R$ 6,84-1,30%9.800
25/09/2025R$ 7,20R$ 6,90R$ 7,20R$ 6,93-4,15%13.500
24/09/2025R$ 7,11R$ 7,09R$ 7,23R$ 7,23+0,28%6.400
23/09/2025R$ 7,20R$ 7,20R$ 7,23R$ 7,21-0,41%1.400
20/09/2025R$ 7,35R$ 7,20R$ 7,35R$ 7,24-0,82%6.000
18/09/2025R$ 7,23R$ 7,23R$ 7,37R$ 7,30-1,08%5.000
17/09/2025R$ 7,41R$ 7,22R$ 7,41R$ 7,38-0,40%4.900
16/09/2025R$ 7,37R$ 7,37R$ 7,49R$ 7,41+0,54%4.000
15/09/2025R$ 7,25R$ 7,19R$ 7,38R$ 7,37+2,50%9.800
12/09/2025R$ 6,94R$ 6,92R$ 8,29R$ 7,19+3,90%124.800
11/09/2025R$ 7,39R$ 6,73R$ 7,43R$ 6,92-5,34%16.200
10/09/2025R$ 7,25R$ 7,22R$ 7,35R$ 7,31+1,39%2.900
09/09/2025R$ 7,34R$ 7,14R$ 7,35R$ 7,21-1,90%2.900
08/09/2025R$ 7,18R$ 7,18R$ 7,53R$ 7,35+1,38%8.100

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.