Mail

OIBR4.SA - Oi S.A.

São Paulo - São Paulo Delayed price. Currency in BRL

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	2.3800	2.4300	2.3800	2.3900	2.3900	67,300
01 June 2023	2.3700	2.3900	2.3600	2.3800	2.3800	43,100
31 May 2023	2.3700	2.4000	2.3600	2.3700	2.3700	30,900
30 May 2023	2.3900	2.4200	2.3600	2.4000	2.4000	19,100
29 May 2023	2.4100	2.4400	2.3500	2.3900	2.3900	39,300
26 May 2023	2.4200	2.4400	2.3900	2.3900	2.3900	54,100
25 May 2023	2.4300	2.4600	2.4000	2.4200	2.4200	71,700
24 May 2023	2.4300	2.4900	2.4300	2.4300	2.4300	70,500
23 May 2023	2.4400	2.5100	2.4000	2.4600	2.4600	185,100
22 May 2023	2.5300	2.7400	2.4600	2.5000	2.5000	242,400
19 May 2023	2.4500	2.4700	2.4500	2.4500	2.4500	24,900
18 May 2023	2.4900	2.4900	2.4500	2.4500	2.4500	28,200
17 May 2023	2.4700	2.4800	2.4500	2.4800	2.4800	23,200
16 May 2023	2.4400	2.4900	2.4400	2.4600	2.4600	18,300
15 May 2023	2.4700	2.4900	2.4500	2.4500	2.4500	25,800
12 May 2023	2.4600	2.5100	2.4600	2.4700	2.4700	21,100
11 May 2023	2.5000	2.5100	2.4500	2.4800	2.4800	88,000
10 May 2023	2.5200	2.5200	2.4900	2.5100	2.5100	20,500
09 May 2023	2.4800	2.5500	2.4700	2.5200	2.5200	57,000
08 May 2023	2.5000	2.5500	2.4800	2.4900	2.4900	33,100
05 May 2023	2.4800	2.5000	2.4500	2.4800	2.4800	50,100
04 May 2023	2.4300	2.5000	2.4300	2.4800	2.4800	54,200
03 May 2023	2.4500	2.4900	2.4300	2.4500	2.4500	23,700
02 May 2023	2.4300	2.5300	2.4300	2.4400	2.4400	46,400
28 Apr 2023	2.4300	2.5000	2.4200	2.4300	2.4300	68,100
27 Apr 2023	2.4200	2.5600	2.4100	2.4200	2.4200	75,500
26 Apr 2023	2.4200	2.4900	2.4100	2.4200	2.4200	22,600
25 Apr 2023	2.4900	2.4900	2.4000	2.4600	2.4600	36,800
24 Apr 2023	2.4700	2.5000	2.4000	2.5000	2.5000	28,100
20 Apr 2023	2.4500	2.4800	2.4000	2.4800	2.4800	37,900
19 Apr 2023	2.4600	2.5800	2.2700	2.4500	2.4500	80,200
18 Apr 2023	2.5500	2.6000	2.4700	2.4700	2.4700	97,900
17 Apr 2023	2.5000	2.7400	2.4500	2.5100	2.5100	245,300
14 Apr 2023	2.5400	2.5400	2.4800	2.5000	2.5000	40,900
13 Apr 2023	2.5600	2.6000	2.5000	2.5200	2.5200	65,000
12 Apr 2023	2.5900	2.6000	2.4700	2.6000	2.6000	72,900
11 Apr 2023	2.4600	2.6000	2.4600	2.5300	2.5300	171,700
10 Apr 2023	2.4900	2.4900	2.3700	2.4500	2.4500	60,200
06 Apr 2023	2.4400	2.4900	2.3700	2.4900	2.4900	11,700
05 Apr 2023	2.4500	2.5000	2.3800	2.4400	2.4400	16,600
04 Apr 2023	2.5700	2.6200	2.4500	2.4500	2.4500	61,000
03 Apr 2023	2.5900	2.6400	2.4800	2.5700	2.5700	55,200
31 Mar 2023	2.5800	2.6400	2.5300	2.5900	2.5900	35,600
30 Mar 2023	2.5900	2.6200	2.5200	2.5900	2.5900	119,100
29 Mar 2023	2.5200	2.5700	2.4700	2.5100	2.5100	51,300
28 Mar 2023	2.5200	2.5700	2.4500	2.5200	2.5200	48,600
27 Mar 2023	2.5000	2.5900	2.4500	2.5200	2.5200	90,300
24 Mar 2023	2.5000	2.5600	2.3500	2.5300	2.5300	103,400
23 Mar 2023	2.7200	2.7200	2.5000	2.5300	2.5300	160,300
22 Mar 2023	2.9000	2.9000	2.7100	2.7100	2.7100	185,800
21 Mar 2023	2.9600	2.9800	2.8700	2.9000	2.9000	55,500
20 Mar 2023	3.0300	3.0900	2.9200	2.9200	2.9200	144,900
17 Mar 2023	3.1100	3.1500	3.0000	3.0300	3.0300	250,600
16 Mar 2023	3.1300	3.2000	3.0100	3.0700	3.0700	225,500
15 Mar 2023	3.1900	3.2000	3.0700	3.0800	3.0800	176,500
14 Mar 2023	3.2200	3.5400	3.1600	3.2300	3.2300	343,500
13 Mar 2023	3.2200	3.2200	3.0200	3.2000	3.2000	176,500
10 Mar 2023	3.3100	3.3500	3.1700	3.2200	3.2200	155,900
09 Mar 2023	3.4400	3.4900	3.2900	3.3300	3.3300	159,200
08 Mar 2023	3.5200	3.7200	3.4000	3.4400	3.4400	237,600
07 Mar 2023	3.3000	3.6500	3.2800	3.5200	3.5200	639,200
06 Mar 2023	3.0600	3.5000	3.0600	3.2100	3.2100	349,900
03 Mar 2023	3.1200	3.3000	2.8400	3.0200	3.0200	401,600
02 Mar 2023	3.2600	3.4600	3.0900	3.0900	3.0900	324,200
01 Mar 2023	3.6800	3.8000	3.5400	3.5500	3.5500	143,700
28 Feb 2023	3.7900	3.8000	3.6100	3.6600	3.6600	131,300
27 Feb 2023	3.9200	3.9600	3.6600	3.6900	3.6900	136,600
24 Feb 2023	3.9400	4.1300	3.7800	3.9600	3.9600	319,200
23 Feb 2023	4.0300	4.0300	3.8900	3.9300	3.9300	89,800
22 Feb 2023	3.9600	4.0700	3.9000	4.0000	4.0000	111,300
17 Feb 2023	3.8900	4.1000	3.8800	4.0400	4.0400	354,700
16 Feb 2023	4.3100	4.4700	3.6100	3.9000	3.9000	774,400
15 Feb 2023	3.8500	4.4500	3.7900	4.3000	4.3000	938,800
14 Feb 2023	3.5900	4.0700	3.5900	3.8800	3.8800	980,200
13 Feb 2023	3.1200	3.6500	3.0000	3.5500	3.5500	730,500
10 Feb 2023	3.0800	3.1200	3.0500	3.1200	3.1200	84,500
09 Feb 2023	3.0800	3.2000	3.0200	3.1200	3.1200	218,000
08 Feb 2023	3.0700	3.3700	3.0700	3.1800	3.1800	429,900
07 Feb 2023	3.0200	3.3000	2.8400	3.0700	3.0700	419,000
06 Feb 2023	3.5500	3.5900	3.0200	3.0200	3.0200	533,100
03 Feb 2023	3.6100	3.9500	3.5100	3.6500	3.6500	455,100
02 Feb 2023	4.2400	4.3900	3.6700	3.6800	3.6800	1,177,800
01 Feb 2023	5.2300	5.5000	5.0000	5.0800	5.0800	467,500
31 Jan 2023	4.9000	5.2900	4.9000	5.2000	5.2000	395,800
30 Jan 2023	4.9600	5.2500	4.8700	4.8800	4.8800	392,500
27 Jan 2023	5.0600	5.2200	4.5900	4.9500	4.9500	756,800
26 Jan 2023	5.1400	5.7600	5.0500	5.1500	5.1500	1,004,600
25 Jan 2023	4.0900	5.2000	4.0000	4.9300	4.9300	1,696,500
24 Jan 2023	3.5000	4.2800	3.4600	4.1100	4.1100	522,300
23 Jan 2023	3.6600	4.0000	3.5500	3.5800	3.5800	200,300
20 Jan 2023	3.4000	3.7400	3.3600	3.6600	3.6600	296,500
19 Jan 2023	3.4400	3.5700	3.3500	3.4000	3.4000	95,500
18 Jan 2023	3.6900	3.8200	3.4500	3.4500	3.4500	283,700
17 Jan 2023	3.7600	4.0900	3.4400	3.7000	3.7000	300,400
16 Jan 2023	4.1000	4.1000	3.7800	3.7800	3.7800	185,800
13 Jan 2023	4.2500	4.2800	3.9500	4.1000	4.1000	297,600
12 Jan 2023	4.8700	4.8900	4.3000	4.3000	4.3000	280,000
11 Jan 2023	5.2300	5.2400	4.8700	4.8700	4.8700	285,700
10 Jan 2023	5.2700	5.4000	5.1800	5.2500	5.2500	208,400
10 Jan 2023	1:10 Stock split
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...