Australia markets closed

Oi S.A. (OIBR4.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
11.32+0.07 (+0.62%)
At close: 04:54PM BRT
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202411.3611.4111.1011.3211.321,800
12 Sept 202411.3111.8010.9011.2511.2510,900
11 Sept 202411.5811.9911.0211.3011.306,500
10 Sept 202411.9611.9611.6011.6011.601,800
09 Sept 202411.9611.9711.9011.9011.901,000
06 Sept 202411.8612.3511.8611.9311.932,900
05 Sept 202412.1012.1411.9912.1012.105,300
04 Sept 202412.0512.0511.8711.9511.954,700
03 Sept 202411.9312.5011.9312.0012.002,500
02 Sept 202412.0612.4911.9312.1012.103,100
30 Aug 202412.1012.2512.0012.0512.058,800
29 Aug 202412.1812.9312.1712.2012.2011,600
28 Aug 202412.0812.6012.0512.1512.1511,000
27 Aug 202412.3612.7012.0512.0512.053,200
26 Aug 202412.4312.4412.3512.3512.352,600
23 Aug 202412.8013.0712.4012.5412.545,600
22 Aug 202412.5013.5012.5012.5312.5313,000
21 Aug 20246.596.776.596.646.648,584
20 Aug 202412.1212.7412.1212.3912.393,000
19 Aug 20246.636.926.526.556.5524,041
16 Aug 202412.9612.9612.1012.4012.407,000
15 Aug 202412.5914.3012.5912.9012.9048,000
14 Aug 202412.0412.4512.0412.1412.141,400
13 Aug 202412.0212.9012.0212.3412.342,200
12 Aug 202412.4412.6012.2612.2612.264,800
09 Aug 202412.0612.2912.0612.2612.261,900
08 Aug 202412.0012.3512.0012.1412.142,400
07 Aug 202412.6912.6912.0512.0812.083,800
06 Aug 202412.4112.4112.0812.0812.083,600
05 Aug 202412.3012.9012.2512.2512.253,500
02 Aug 202412.8512.9212.2912.2912.293,200
01 Aug 202412.8912.9512.5512.8512.852,900
31 July 202412.2613.4512.0013.2413.2413,500
30 July 202412.3512.4212.2512.2512.253,200
29 July 202412.6812.6912.3012.3012.302,900
26 July 202412.9612.9712.7712.7812.783,400
25 July 202412.9612.9612.7512.7512.751,900
24 July 202412.9512.9512.8012.8812.881,400
23 July 202412.4712.9712.4712.9012.903,000
22 July 202412.6912.7012.4012.6912.699,900
19 July 202413.4013.4012.4112.4112.4128,500
18 July 202414.0114.1513.0413.4013.4040,200
17 July 202415.6015.7513.9213.9213.9254,200
16 July 202415.7215.9614.9915.6015.6014,300
15 July 202415.1515.7415.1515.7315.7313,000
12 July 202415.5015.5914.9915.0515.0523,900
11 July 202415.2815.8015.2215.2215.2215,400
10 July 202414.6215.2014.6215.2015.2017,000
09 July 202415.6115.6114.3514.6014.6021,500
08 July 202415.2115.3215.1915.2315.233,900
05 July 202415.3115.6115.3115.3815.3815,100
04 July 202416.0016.2015.3015.4115.4118,500
03 July 202416.9416.9415.2015.6015.6052,600
02 July 202415.9916.4615.7916.0116.0129,900
01 July 202413.4715.6113.4715.3915.3947,500
28 June 202412.7614.0012.7613.4613.4635,400
27 June 202412.3512.6712.3512.6712.6717,600
26 June 202412.5112.5112.4012.4412.442,800
25 June 202412.2812.6412.2812.3512.354,900
24 June 202412.5912.6812.1012.2812.283,200
21 June 202412.6612.6612.2812.6012.602,900
20 June 202412.1012.7212.0012.6512.658,000
19 June 202412.6312.6412.3112.3112.319,800
18 June 202413.3513.3512.4212.4512.4516,200
17 June 202415.6015.6013.4013.4113.4113,600
17 June 20241:10 Stock split
14 June 202416.2016.4015.6015.6015.604,050
13 June 202416.3016.5016.2016.5016.501,720
12 June 202416.6016.6016.0016.4016.402,440
11 June 202416.5016.6016.2016.6016.602,740
10 June 202416.6016.6016.4016.4016.402,320
07 June 202416.9016.9016.6016.6016.601,280
06 June 202416.9017.0016.6017.0017.001,370
05 June 202417.0017.2016.9017.1017.102,110
04 June 202417.4017.4017.0017.0017.00840
03 June 202417.4017.4017.1017.4017.402,460
31 May 202417.4017.4017.2017.2017.201,600
29 May 202417.6018.0017.2017.3017.309,020
28 May 202417.4017.7017.3017.3017.301,730
27 May 202417.3018.0017.3017.4017.401,710
24 May 202417.4017.8017.4017.8017.801,600
23 May 202417.7018.3017.4017.4017.403,510
22 May 202417.9017.9017.6017.6017.601,470
21 May 202417.8018.1017.8017.9017.901,650
20 May 202418.2018.5017.8017.8017.805,450
17 May 202418.0018.3017.9018.0018.002,300
16 May 202417.9018.6017.9018.2018.202,630
15 May 202418.1019.1017.9018.0018.007,070
14 May 202418.1018.4018.1018.1018.101,580
13 May 202418.2018.3018.0018.3018.302,940
10 May 202418.8019.0018.1018.1018.106,450
09 May 202418.5019.0018.1018.9018.906,920
08 May 202418.7019.0018.2018.8018.808,470
07 May 202418.7019.0018.6018.7018.705,380
06 May 202418.7019.3018.6018.6018.604,240
03 May 202418.9019.5018.8018.8018.8010,420
02 May 202419.0019.6018.9018.9018.905,790
30 Apr 202418.3020.1018.3019.1019.1033,790
29 Apr 202417.7018.5017.7018.5018.506,960
26 Apr 202417.9018.3017.9018.0018.001,770
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...