OIBR3

OI ON Historical Data

OIBR3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2022 0.19 0.01 5.56% 0.19 0.19 0.17 59,101,200
Dec 06 2022 0.18 0.00 0.0% 0.18 0.19 0.18 25,522,900
Dec 05 2022 0.18 -0.02 -10.0% 0.20 0.20 0.18 56,542,900
Dec 02 2022 0.20 0.00 0.0% 0.20 0.20 0.18 109,241,100
Dec 01 2022 0.20 0.00 0.0% 0.20 0.21 0.19 72,525,000
Nov 30 2022 0.20 -0.01 -4.76% 0.21 0.21 0.20 44,162,700
Nov 29 2022 0.21 0.01 5.0% 0.21 0.22 0.20 103,577,100
Nov 28 2022 0.20 -0.01 -4.76% 0.21 0.22 0.20 71,805,400
Nov 25 2022 0.21 0.01 5.0% 0.21 0.23 0.20 122,666,500
Nov 24 2022 0.20 0.00 0.0% 0.21 0.22 0.19 117,151,600
Nov 23 2022 0.20 -0.02 -9.09% 0.22 0.22 0.19 157,465,100
Nov 22 2022 0.22 0.00 0.0% 0.22 0.22 0.22 0
Nov 21 2022 0.22 0.04 22.22% 0.19 0.22 0.18 250,468,900
Nov 18 2022 0.18 0.02 12.5% 0.16 0.19 0.16 226,393,300
Nov 17 2022 0.16 -0.01 -5.88% 0.16 0.17 0.15 222,638,700
Nov 16 2022 0.17 -0.01 -5.56% 0.18 0.19 0.17 80,658,600
Nov 15 2022 0.18 0.00 +0.00% 0.20 0.20 0.17 0
Nov 14 2022 0.18 -0.02 -10.0% 0.20 0.20 0.17 197,780,800
Nov 11 2022 0.20 0.00 0.0% 0.20 0.21 0.19 102,514,900
Nov 10 2022 0.20 -0.03 -13.04% 0.21 0.22 0.19 262,937,900
Nov 09 2022 0.23 -0.02 -8.0% 0.25 0.26 0.22 195,262,600
Nov 08 2022 0.25 0.00 0.0% 0.25 0.27 0.24 155,789,000
Nov 07 2022 0.25 -0.01 -3.85% 0.26 0.27 0.25 98,958,500
Nov 04 2022 0.26 -0.01 -3.7% 0.27 0.29 0.25 141,726,800
Nov 03 2022 0.27 0.02 8.0% 0.25 0.28 0.25 101,426,300
Nov 02 2022 0.25 0.00 +0.00% 0.26 0.27 0.25 0
Nov 01 2022 0.25 0.00 0.0% 0.26 0.27 0.25 75,228,800
Oct 31 2022 0.25 -0.01 -3.85% 0.25 0.28 0.25 102,495,300
Oct 28 2022 0.26 0.03 13.04% 0.23 0.28 0.23 224,279,900
Oct 27 2022 0.23 0.01 4.55% 0.22 0.24 0.21 105,093,600
Oct 26 2022 0.22 -0.03 -12.0% 0.25 0.25 0.21 177,692,500
Oct 25 2022 0.25 0.00 0.0% 0.25 0.25 0.24 101,637,600
Oct 24 2022 0.25 -0.01 -3.85% 0.26 0.27 0.25 85,861,900
Oct 21 2022 0.26 0.00 0.0% 0.26 0.27 0.25 113,022,400
Oct 20 2022 0.26 -0.04 -13.33% 0.30 0.30 0.25 262,224,500
Oct 19 2022 0.30 -0.02 -6.25% 0.32 0.32 0.30 96,088,100
Oct 18 2022 0.32 -0.04 -11.11% 0.32 0.33 0.31 197,678,200
Oct 17 2022 0.36 0.00 0.0% 0.36 0.37 0.36 33,330,600
Oct 14 2022 0.36 -0.01 -2.7% 0.37 0.38 0.36 54,317,300
Oct 13 2022 0.37 0.00 0.0% 0.37 0.38 0.37 42,020,400
Oct 12 2022 0.37 0.00 +0.00% 0.38 0.38 0.37 0
Oct 11 2022 0.37 -0.01 -2.63% 0.38 0.38 0.37 59,713,000
Oct 10 2022 0.38 -0.01 -2.56% 0.39 0.40 0.38 54,534,500
Oct 07 2022 0.39 0.00 0.0% 0.40 0.40 0.39 35,103,900
Oct 06 2022 0.39 -0.01 -2.5% 0.41 0.41 0.39 69,385,500
Oct 05 2022 0.40 -0.03 -6.98% 0.41 0.42 0.40 70,853,700
Oct 04 2022 0.43 0.02 4.88% 0.43 0.44 0.42 99,309,200
Oct 03 2022 0.41 0.02 5.13% 0.41 0.44 0.40 162,054,300
Sep 30 2022 0.39 0.01 2.63% 0.39 0.40 0.38 61,237,400
Sep 29 2022 0.38 -0.01 -2.56% 0.39 0.40 0.37 127,815,600
Sep 28 2022 0.39 0.00 0.0% 0.40 0.41 0.39 39,574,100
Sep 27 2022 0.39 0.00 0.0% 0.40 0.41 0.39 61,556,000
Sep 26 2022 0.39 -0.01 -2.5% 0.41 0.41 0.39 69,386,500
Sep 23 2022 0.40 -0.01 -2.44% 0.41 0.43 0.40 103,560,300
Sep 22 2022 0.41 0.01 2.5% 0.41 0.42 0.40 62,499,500
Sep 21 2022 0.40 -0.04 -9.09% 0.43 0.43 0.40 216,849,000
Sep 20 2022 0.44 -0.03 -6.38% 0.46 0.47 0.44 130,818,800
Sep 19 2022 0.47 -0.06 -11.32% 0.46 0.49 0.44 237,933,500
Sep 16 2022 0.53 -0.02 -3.64% 0.54 0.54 0.50 94,303,100
Sep 15 2022 0.55 -0.01 -1.79% 0.56 0.57 0.54 43,513,200
Sep 14 2022 0.56 0.00 0.0% 0.55 0.57 0.55 39,572,700
Sep 13 2022 0.56 0.00 0.0% 0.56 0.57 0.55 40,303,100
Sep 12 2022 0.56 -0.02 -3.45% 0.58 0.58 0.56 43,495,300
Sep 09 2022 0.58 0.02 3.57% 0.57 0.58 0.56 43,672,100
Your Recent History
BOV
OIBR3
OI ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221208 21:06:51