Cotações Históricas OIHV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 23,99 | -0,17 | -0,68% | 23,99 | 23,99 | 23,99 | 0 |
23 Mai 2024 | 24,155 | -0,08 | -0,34% | 24,365 | 24,74 | 23,75 | 152 |
22 Mai 2024 | 24,2375 | -1,05 | -4,13% | 25,035 | 25,165 | 23,755 | 100 |
21 Mai 2024 | 25,2825 | 0,09 | 0,36% | 25,155 | 25,3275 | 23,015 | 422 |
20 Mai 2024 | 25,1925 | 0,36 | 1,46% | 25,1925 | 25,1925 | 25,1925 | 0 |
17 Mai 2024 | 24,83 | 0,10 | 0,42% | 24,83 | 24,83 | 24,83 | 0 |
16 Mai 2024 | 24,725 | 0,05 | 0,19% | 24,725 | 24,725 | 24,725 | 0 |
15 Mai 2024 | 24,6775 | -0,02 | -0,09% | 24,945 | 25,03 | 22,7425 | 20 |
14 Mai 2024 | 24,70 | 0,23 | 0,95% | 24,70 | 24,70 | 24,70 | 0 |
13 Mai 2024 | 24,4675 | -0,17 | -0,67% | 24,4675 | 24,4675 | 24,4675 | 0 |
10 Mai 2024 | 24,6325 | 0,03 | 0,11% | 24,955 | 24,975 | 22,8925 | 1 |
09 Mai 2024 | 24,605 | 0,21 | 0,87% | 24,605 | 24,605 | 24,605 | 0 |
08 Mai 2024 | 24,3925 | -0,03 | -0,12% | 24,3925 | 24,3925 | 24,3925 | 7.900 |
07 Mai 2024 | 24,4225 | 0,60 | 2,51% | 24,4225 | 24,4225 | 24,4225 | 1.665 |
03 Mai 2024 | 23,825 | 0,13 | 0,53% | 23,745 | 24,0875 | 22,32 | 1.390 |
02 Mai 2024 | 23,70 | 0,18 | 0,75% | 23,70 | 23,70 | 23,70 | 0 |
01 Mai 2024 | 23,5225 | -0,66 | -2,71% | 23,5225 | 23,5225 | 23,5225 | 0 |
30 Abr 2024 | 24,1775 | -0,35 | -1,44% | 24,205 | 24,26 | 24,0775 | 578 |
29 Abr 2024 | 24,53 | -0,01 | -0,05% | 24,53 | 24,53 | 24,53 | 14.710 |
26 Abr 2024 | 24,5425 | -0,11 | -0,43% | 24,5425 | 24,5425 | 24,5425 | 0 |
25 Abr 2024 | 24,6475 | 0,01 | 0,04% | 24,6475 | 24,6475 | 24,6475 | 0 |
24 Abr 2024 | 24,6375 | -0,02 | -0,06% | 24,6375 | 24,6375 | 24,6375 | 0 |
23 Abr 2024 | 24,6525 | 0,29 | 1,19% | 24,615 | 24,8075 | 22,755 | 50 |
22 Abr 2024 | 24,3625 | -0,02 | -0,07% | 24,60 | 24,60 | 22,6575 | 822 |
19 Abr 2024 | 24,38 | -0,57 | -2,28% | 24,38 | 24,38 | 24,38 | 0 |
18 Abr 2024 | 24,95 | 0,34 | 1,38% | 24,33 | 24,95 | 22,6325 | 678 |
17 Abr 2024 | 24,61 | -0,04 | -0,15% | 24,61 | 24,61 | 24,61 | 0 |
16 Abr 2024 | 24,6475 | -0,84 | -3,29% | 24,94 | 25,02 | 24,325 | 550 |
15 Abr 2024 | 25,485 | -0,40 | -1,55% | 25,63 | 25,63 | 25,0475 | 50 |
12 Abr 2024 | 25,8875 | 0,22 | 0,87% | 26,59 | 26,59 | 25,805 | 1.393 |
11 Abr 2024 | 25,665 | -0,40 | -1,53% | 26,35 | 26,35 | 25,0975 | 100 |
10 Abr 2024 | 26,065 | 0,09 | 0,36% | 26,17 | 26,405 | 23,375 | 1.942 |
09 Abr 2024 | 25,9725 | -0,39 | -1,49% | 25,9725 | 25,9725 | 25,9725 | 0 |
08 Abr 2024 | 26,365 | -0,03 | -0,10% | 26,465 | 26,79 | 23,54 | 150.819 |
05 Abr 2024 | 26,3925 | 0,08 | 0,29% | 26,215 | 26,3925 | 25,86 | 140 |
04 Abr 2024 | 26,315 | -0,12 | -0,44% | 26,53 | 26,53 | 26,075 | 1.000 |
03 Abr 2024 | 26,4325 | 0,75 | 2,92% | 25,97 | 26,4325 | 25,7725 | 3.124 |
02 Abr 2024 | 25,6825 | 0,20 | 0,77% | 25,85 | 25,9925 | 25,41 | 104 |
28 Mar 2024 | 25,485 | 0,44 | 1,76% | 25,48 | 25,6975 | 25,26 | 1.000 |
27 Mar 2024 | 25,045 | -0,22 | -0,87% | 25,09 | 25,3625 | 24,8075 | 1.632 |
26 Mar 2024 | 25,265 | 0,00 | 0,00% | 25,265 | 25,265 | 25,265 | 0 |
25 Mar 2024 | 25,265 | 0,19 | 0,74% | 25,14 | 25,42 | 24,885 | 11.980 |
22 Mar 2024 | 25,08 | -0,09 | -0,35% | 25,08 | 25,08 | 25,08 | 6.957 |
21 Mar 2024 | 25,1675 | 0,38 | 1,51% | 25,1675 | 25,1675 | 25,1675 | 0 |
20 Mar 2024 | 24,7925 | 0,08 | 0,33% | 24,7925 | 24,7925 | 24,7925 | 0 |
19 Mar 2024 | 24,71 | 0,26 | 1,05% | 24,71 | 24,71 | 24,71 | 1.910 |
18 Mar 2024 | 24,4525 | 0,06 | 0,26% | 24,4525 | 24,4525 | 24,4525 | 0 |
15 Mar 2024 | 24,39 | 0,06 | 0,26% | 24,375 | 24,6325 | 24,075 | 100 |
14 Mar 2024 | 24,3275 | 0,50 | 2,12% | 24,3275 | 24,3275 | 24,3275 | 23 |
13 Mar 2024 | 23,8225 | 0,26 | 1,11% | 23,90 | 24,3275 | 23,75 | 80 |
12 Mar 2024 | 23,56 | 0,15 | 0,65% | 23,56 | 23,56 | 23,56 | 0 |
11 Mar 2024 | 23,4075 | 0,09 | 0,39% | 23,4075 | 23,4075 | 23,4075 | 0 |
08 Mar 2024 | 23,3175 | 0,02 | 0,08% | 23,3175 | 23,3175 | 23,3175 | 0 |
07 Mar 2024 | 23,30 | 0,15 | 0,65% | 23,30 | 23,30 | 23,30 | 0 |
06 Mar 2024 | 23,15 | 0,32 | 1,42% | 23,15 | 23,15 | 23,15 | 0 |
05 Mar 2024 | 22,825 | 0,07 | 0,31% | 22,825 | 22,825 | 22,825 | 0 |
04 Mar 2024 | 22,755 | -0,20 | -0,88% | 22,755 | 22,755 | 22,755 | 0 |
01 Mar 2024 | 22,9575 | 0,32 | 1,40% | 22,9575 | 22,9575 | 22,9575 | 20 |
29 Fev 2024 | 22,64 | 0,27 | 1,18% | 22,64 | 22,64 | 22,64 | 0 |
28 Fev 2024 | 22,375 | -0,48 | -2,10% | 22,375 | 22,375 | 22,375 | 0 |