Australia markets open in 5 hours 7 minutes

Oi S.A. (OIBR4.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
1.7700+0.0100 (+0.57%)
As of 03:26PM BRT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20241.77001.83001.76001.77001.770013,000
22 May 20241.79001.79001.76001.76001.760014,700
21 May 20241.78001.81001.78001.79001.790016,500
20 May 20241.82001.85001.78001.78001.780054,500
17 May 20241.80001.83001.79001.80001.800023,000
16 May 20241.79001.86001.79001.82001.820026,300
15 May 20241.81001.91001.79001.80001.800070,700
14 May 20241.81001.84001.81001.81001.810015,800
13 May 20241.82001.83001.80001.83001.830029,400
10 May 20241.88001.90001.81001.81001.810064,500
09 May 20241.85001.90001.81001.89001.890069,200
08 May 20241.87001.90001.82001.88001.880084,700
07 May 20241.87001.90001.86001.87001.870053,800
06 May 20241.87001.93001.86001.86001.860042,400
03 May 20241.89001.95001.88001.88001.8800104,200
02 May 20241.90001.96001.89001.89001.890057,900
30 Apr 20241.83002.01001.83001.91001.9100337,900
29 Apr 20241.77001.85001.77001.85001.850069,600
26 Apr 20241.79001.83001.79001.80001.800017,700
25 Apr 20241.80001.83001.80001.80001.800049,000
24 Apr 20241.81001.83001.79001.80001.8000108,000
23 Apr 20241.85001.87001.79001.81001.810068,200
22 Apr 20241.88001.88001.80001.82001.8200153,000
19 Apr 20241.99001.99001.82001.87001.8700259,000
18 Apr 20241.86001.95001.86001.91001.9100144,100
17 Apr 20241.88001.90001.85001.87001.8700105,400
16 Apr 20241.91001.91001.85001.87001.8700129,100
15 Apr 20241.81001.88001.80001.86001.860081,000
12 Apr 20241.83001.86001.80001.81001.810043,600
11 Apr 20241.88001.88001.82001.83001.830018,600
10 Apr 20241.84001.87001.80001.85001.850073,800
09 Apr 20241.91001.91001.85001.85001.850050,700
08 Apr 20241.86001.91001.85001.86001.860049,200
05 Apr 20241.88001.97001.86001.86001.8600100,800
04 Apr 20241.81001.99001.81001.92001.9200114,900
03 Apr 20241.86001.86001.82001.85001.850021,500
02 Apr 20241.86001.89001.81001.86001.860052,900
01 Apr 20241.88001.89001.85001.85001.850029,300
28 Mar 20241.88001.90001.86001.89001.8900124,900
27 Mar 20241.96001.96001.81001.85001.8500355,300
26 Mar 20241.99002.18001.91001.95001.9500557,100
25 Mar 20241.95002.17001.95001.99001.9900684,200
22 Mar 20241.80001.88001.80001.84001.8400128,100
21 Mar 20241.93002.08001.82001.83001.8300246,200
20 Mar 20241.96001.97001.90001.90001.900055,200
19 Mar 20241.76001.98001.74001.92001.9200270,800
18 Mar 20241.83001.90001.77001.78001.780061,000
15 Mar 20241.82001.92001.82001.83001.830038,400
14 Mar 20241.96001.97001.85001.85001.850074,700
13 Mar 20241.97002.02001.90001.96001.9600103,000
12 Mar 20241.99002.01001.90001.95001.9500148,800
11 Mar 20242.03002.09001.96001.99001.9900122,600
08 Mar 20241.84002.07001.82002.01002.0100344,300
07 Mar 20241.91001.91001.84001.85001.850024,500
06 Mar 20241.90001.99001.82001.85001.8500171,600
05 Mar 20242.01002.05001.86001.98001.9800282,900
04 Mar 20242.06002.07002.01002.01002.010082,800
01 Mar 20242.11002.14002.04002.04002.0400338,100
29 Feb 20242.20002.22002.10002.11002.1100428,800
28 Feb 20242.20002.25002.17002.21002.2100167,800
27 Feb 20242.23002.33002.19002.29002.2900408,800
26 Feb 20242.68002.74002.17002.23002.23001,031,000
23 Feb 20242.79003.05002.60002.68002.68001,287,000
22 Feb 20242.56003.18002.56002.75002.75001,884,300
21 Feb 20242.29002.54002.29002.51002.5100723,800
20 Feb 20242.16002.46002.15002.26002.2600589,000
19 Feb 20242.12002.22002.03002.15002.1500453,800
16 Feb 20242.14002.21002.06002.12002.1200152,600
15 Feb 20242.16002.25002.11002.13002.1300180,300
14 Feb 20242.04002.24002.04002.12002.1200201,400
09 Feb 20242.02002.17001.89002.04002.0400555,100
08 Feb 20241.75002.37001.70002.02002.02001,098,600
07 Feb 20241.57001.83001.54001.72001.7200623,000
06 Feb 20241.49001.59001.48001.57001.570088,700
05 Feb 20241.49001.50001.48001.48001.480022,900
02 Feb 20241.50001.52001.50001.51001.510027,100
01 Feb 20241.52001.55001.48001.49001.490049,000
31 Jan 20241.52001.54001.51001.52001.520066,200
30 Jan 20241.54001.55001.51001.53001.530028,300
29 Jan 20241.57001.61001.55001.57001.570045,000
26 Jan 20241.58001.69001.56001.57001.5700183,400
25 Jan 20241.57001.58001.54001.57001.57008,900
24 Jan 20241.54001.60001.53001.55001.550049,900
23 Jan 20241.54001.55001.52001.53001.530011,600
22 Jan 20241.54001.56001.53001.54001.540016,800
19 Jan 20241.54001.54001.52001.54001.540012,500
18 Jan 20241.57001.57001.51001.55001.550020,400
17 Jan 20241.58001.59001.56001.57001.57007,500
16 Jan 20241.59001.60001.58001.58001.580032,000
15 Jan 20241.59001.62001.58001.59001.590026,100
12 Jan 20241.59001.61001.59001.60001.600011,400
11 Jan 20241.60001.61001.58001.59001.590018,200
10 Jan 20241.60001.64001.59001.60001.600032,100
09 Jan 20241.62001.64001.59001.59001.590032,400
08 Jan 20241.62001.64001.62001.62001.620016,000
05 Jan 20241.62001.63001.61001.62001.62006,300
04 Jan 20241.63001.64001.61001.62001.620013,400
03 Jan 20241.62001.66001.61001.64001.640011,300
02 Jan 20241.63001.66001.62001.63001.630026,600
28 Dec 20231.66001.67001.58001.63001.6300101,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...