Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Oi S.A. (OIBR3.SA)

0.6100
+0.0200
+(3.45%)
As of 2:04:44 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.59000.64000.59000.61000.61003,304,600
Apr 24, 20250.60000.61000.58000.59000.59002,961,200
Apr 23, 20250.63000.64000.60000.60000.60002,543,400
Apr 22, 20250.62000.62000.58000.60000.60006,401,600
Apr 17, 20250.62000.63000.60000.61000.61003,135,100
Apr 16, 20250.64000.66000.59000.61000.610014,655,500
Apr 15, 20250.71000.75000.61000.64000.640024,607,400
Apr 14, 20250.49000.73000.48000.69000.690047,866,600
Apr 11, 20250.59000.60000.46000.48000.480040,969,000
Apr 10, 20250.70000.75000.58000.59000.590026,377,900
Apr 9, 20250.72000.73000.68000.70000.70009,635,400
Apr 8, 20250.82000.84000.71000.72000.72009,700,000
Apr 7, 20250.89000.89000.78000.80000.800012,639,700
Apr 4, 20250.94000.94000.90000.91000.91002,889,500
Apr 3, 20250.95000.95000.93000.95000.95002,300,400
Apr 2, 20251.00001.00000.95000.96000.96003,371,500
Apr 1, 20251.00001.03000.98000.99000.99003,836,000
Mar 31, 20251.03001.05001.00001.00001.00004,595,000
Mar 28, 20251.10001.10001.01001.06001.06005,698,500
Mar 27, 20251.19001.19001.10001.10001.10007,017,400
Mar 26, 20251.28001.28001.23001.24001.24002,150,500
Mar 25, 20251.29001.29001.23001.26001.26003,084,300
Mar 24, 20251.32001.32001.24001.24001.24002,895,100
Mar 21, 20251.27001.30001.25001.27001.27002,432,100
Mar 20, 20251.24001.26001.23001.26001.26001,777,000
Mar 19, 20251.20001.24001.20001.24001.24002,932,700
Mar 18, 20251.20001.21001.19001.21001.21001,095,200
Mar 17, 20251.20001.21001.18001.20001.20001,240,700
Mar 14, 20251.19001.22001.19001.19001.19001,848,700
Mar 13, 20251.20001.23001.18001.18001.18001,414,200
Mar 12, 20251.18001.20001.17001.19001.1900810,400
Mar 11, 20251.19001.20001.16001.19001.19001,498,300
Mar 10, 20251.17001.24001.15001.18001.18002,516,200
Mar 7, 20251.15001.18001.14001.16001.16002,671,800
Mar 6, 20251.16001.17001.14001.15001.15001,096,800
Mar 5, 20251.24001.28001.13001.17001.17003,257,900
Feb 28, 20251.11001.13001.10001.13001.13001,644,400
Feb 27, 20251.15001.16001.10001.11001.11001,560,000
Feb 26, 20251.20001.20001.15001.15001.15001,426,800
Feb 25, 20251.22001.23001.18001.20001.20001,861,600
Feb 24, 20251.23001.24001.20001.22001.2200918,500
Feb 21, 20251.24001.24001.22001.22001.22001,151,600
Feb 20, 20251.25001.25001.23001.24001.2400975,500
Feb 19, 20251.27001.27001.21001.25001.25002,455,000
Feb 18, 20251.30001.31001.25001.26001.26001,937,400
Feb 17, 20251.30001.35001.28001.29001.29001,918,200
Feb 14, 20251.29001.31001.25001.28001.28002,672,900
Feb 13, 20251.32001.33001.27001.28001.28002,468,800
Feb 12, 20251.43001.43001.31001.32001.32002,820,100
Feb 11, 20251.44001.46001.41001.42001.42001,030,500
Feb 10, 20251.46001.46001.43001.44001.44001,122,000
Feb 7, 20251.47001.51001.41001.45001.45001,538,400
Feb 6, 20251.46001.47001.43001.47001.4700562,300
Feb 5, 20251.52001.54001.42001.45001.45001,676,900
Feb 4, 20251.55001.56001.52001.52001.52001,009,600
Feb 3, 20251.65001.65001.54001.55001.55002,525,500
Jan 31, 20251.63001.67001.61001.65001.65001,635,100
Jan 30, 20251.56001.63001.56001.63001.63001,344,400
Jan 29, 20251.62001.63001.53001.55001.55001,056,900
Jan 28, 20251.60001.63001.59001.61001.61001,180,500
Jan 27, 20251.55001.61001.55001.60001.60001,968,200
Jan 24, 20251.54001.56001.51001.55001.55001,544,900
Jan 23, 20251.52001.56001.51001.52001.52001,503,600
Jan 22, 20251.50001.55001.47001.49001.49001,579,800
Jan 21, 20251.42001.54001.42001.48001.48003,141,200
Jan 20, 20251.43001.45001.41001.43001.4300714,300
Jan 17, 20251.41001.45001.40001.43001.4300934,100
Jan 16, 20251.43001.47001.40001.41001.4100930,400
Jan 15, 20251.40001.47001.39001.42001.42003,358,500
Jan 14, 20251.44001.44001.38001.39001.39001,208,500
Jan 13, 20251.52001.52001.42001.44001.44001,746,800
Jan 10, 20251.44001.64001.41001.47001.47008,742,800
Jan 9, 20251.37001.43001.37001.38001.38001,469,400
Jan 8, 20251.36001.40001.34001.37001.37001,343,300
Jan 7, 20251.38001.38001.35001.36001.3600755,400
Jan 6, 20251.35001.39001.33001.36001.36001,907,400
Jan 3, 20251.33001.36001.32001.34001.3400637,300
Jan 2, 20251.34001.38001.32001.35001.3500864,600
Dec 30, 20241.36001.38001.33001.34001.34001,478,600
Dec 27, 20241.34001.35001.31001.33001.3300890,100
Dec 26, 20241.35001.38001.31001.33001.33001,405,800
Dec 23, 20241.43001.46001.35001.35001.35003,355,800
Dec 20, 20241.34001.38001.32001.35001.35002,355,300
Dec 19, 20241.45001.47001.31001.33001.33003,984,100
Dec 18, 20241.28001.43001.28001.35001.35005,406,500
Dec 17, 20241.31001.33001.22001.25001.25002,737,700
Dec 16, 20241.39001.40001.31001.31001.31002,305,700
Dec 13, 20241.45001.47001.38001.39001.39002,044,700
Dec 12, 20241.45001.51001.42001.42001.42003,372,400
Dec 11, 20241.52001.55001.42001.45001.45003,871,000
Dec 10, 20241.39001.52001.39001.51001.51005,412,200
Dec 9, 20241.48001.49001.34001.38001.38003,791,400
Dec 6, 20241.52001.54001.45001.46001.46002,721,300
Dec 5, 20241.46001.56001.45001.53001.53005,691,800
Dec 4, 20241.55001.55001.47001.48001.48004,014,300
Dec 3, 20241.62001.62001.52001.55001.55007,533,300
Dec 2, 20241.61001.64001.59001.59001.59003,190,400
Nov 29, 20241.64001.65001.58001.60001.60006,462,900
Nov 28, 20241.71001.73001.57001.59001.590015,387,300
Nov 27, 20241.80001.86001.69001.70001.700017,901,800
Nov 26, 20241.63001.88001.58001.69001.690035,244,400
Nov 25, 20241.58001.63001.46001.57001.570014,047,200
Nov 22, 20241.33001.46001.31001.46001.460011,556,500
Nov 21, 20241.41001.41001.27001.33001.330010,344,600
Nov 19, 20241.78001.85001.33001.40001.400027,576,200
Nov 18, 20241.20002.19001.20001.67001.670036,882,200
Nov 14, 20241.02001.17001.00001.00001.000014,649,100
Nov 13, 20241.01001.11000.90001.02001.020019,327,400
Nov 12, 20242.49002.50000.91001.00001.000031,220,900
Nov 11, 20244.20004.20002.50002.50002.50004,477,200
Nov 8, 20244.19004.38004.12004.12004.1200784,900
Nov 7, 20244.61004.62004.15004.21004.21001,211,000
Nov 6, 20244.52004.52004.32004.32004.3200512,300
Nov 5, 20244.61004.66004.43004.52004.52001,522,300
Nov 4, 20244.48004.63004.47004.62004.6200587,400
Nov 1, 20244.49004.55004.48004.48004.4800164,700
Oct 31, 20244.54004.55004.49004.49004.4900189,300
Oct 30, 20244.55004.62004.50004.55004.5500654,300
Oct 29, 20244.82004.90004.52004.55004.5500812,100
Oct 28, 20244.43004.75004.40004.71004.7100615,900
Oct 25, 20244.55004.84004.39004.41004.41001,004,800
Oct 24, 20244.51004.51004.44004.49004.4900112,900
Oct 23, 20244.33004.53004.30004.51004.5100326,400
Oct 22, 20244.37004.41004.33004.34004.3400162,200
Oct 21, 20244.40004.51004.39004.39004.3900268,800
Oct 18, 20244.43004.46004.33004.35004.3500220,700
Oct 17, 20244.35004.54004.35004.41004.4100496,600
Oct 16, 20244.50004.56004.33004.35004.3500513,700
Oct 15, 20244.61004.64004.50004.50004.5000247,500
Oct 14, 20244.72004.76004.60004.60004.6000303,900
Oct 11, 20244.82004.85004.70004.71004.7100357,800
Oct 10, 20244.96004.96004.81004.81004.8100279,300
Oct 9, 20244.91005.00004.90004.94004.9400198,900
Oct 8, 20244.91004.94004.86004.93004.9300190,300
Oct 7, 20244.85005.04004.84004.88004.8800315,800
Oct 4, 20244.91004.94004.79004.83004.8300350,700
Oct 3, 20245.15005.15004.91004.91004.9100512,700
Oct 2, 20245.28005.38005.09005.11005.1100824,900
Oct 1, 20245.49005.59005.27005.28005.2800797,400
Sep 30, 20245.30005.60005.30005.30005.30001,160,400
Sep 27, 20245.28005.45005.26005.26005.2600578,600
Sep 26, 20245.47005.51005.22005.25005.2500805,100
Sep 25, 20245.30005.47005.21005.30005.30001,745,500
Sep 24, 20245.22005.30005.15005.30005.3000808,300
Sep 23, 20245.20005.25005.14005.17005.1700321,300
Sep 20, 20245.20005.27005.13005.20005.2000662,900
Sep 19, 20245.18005.27005.18005.20005.2000318,800
Sep 18, 20245.22005.25005.12005.15005.1500635,400
Sep 17, 20245.14005.60005.13005.18005.18001,204,400
Sep 16, 20245.20005.24005.03005.11005.1100469,400
Sep 13, 20244.95005.30004.93005.23005.23001,120,000
Sep 12, 20244.95004.98004.86004.90004.9000364,400
Sep 11, 20244.70005.07004.70004.92004.9200750,400
Sep 10, 20244.90004.98004.65004.70004.7000657,000
Sep 9, 20245.11005.15004.79004.85004.8500547,200
Sep 6, 20245.16005.17005.09005.09005.0900265,000
Sep 5, 20245.17005.19005.07005.16005.1600416,900
Sep 4, 20245.07005.26005.07005.16005.1600337,800
Sep 3, 20245.24005.38005.06005.06005.0600998,000
Sep 2, 20244.90005.22004.72005.22005.22001,014,900
Aug 30, 20245.01005.05004.73004.95004.95001,341,300
Aug 29, 20245.38005.59805.16215.27105.27102,584,483
Aug 28, 20244.66675.34044.55775.25125.25122,968,921
Aug 27, 20244.47844.67664.47844.65674.6567463,162
Aug 26, 20244.60724.60724.51804.54784.5478372,326
Aug 23, 20244.72614.72614.56764.60724.6072697,821
Aug 22, 20244.65675.11254.59734.62704.62702,053,799
Aug 21, 20244.49824.68654.45864.54784.5478746,166
Aug 20, 20244.43004.53004.40004.53004.5300463,200
Aug 19, 20244.50004.50004.33004.44004.44001,283,400
Aug 16, 20244.80004.96004.47004.50004.50002,003,700
Aug 15, 20244.60005.45004.60004.76004.76004,924,800
Aug 14, 20244.32004.36004.26004.30004.3000291,200
Aug 13, 20244.49004.49004.31004.32004.3200493,500
Aug 12, 20244.36004.50004.30004.47004.4700731,600
Aug 9, 20244.32004.40004.25004.25004.2500490,400
Aug 8, 20244.35004.55004.29004.30004.3000595,100
Aug 7, 20244.24004.35004.20004.34004.3400555,300
Aug 6, 20244.17004.30004.17004.25004.2500292,700
Aug 5, 20244.10004.27004.02004.22004.2200845,700
Aug 2, 20244.19004.23004.17004.19004.1900281,400
Aug 1, 20244.20004.27004.17004.20004.2000446,400
Jul 31, 20244.21004.24004.16004.17004.1700580,100
Jul 30, 20244.15004.27004.15004.19004.1900581,600
Jul 29, 20244.45004.45004.22004.22004.2200989,800
Jul 26, 20244.46004.53004.36004.40004.4000539,300
Jul 25, 20244.39004.48004.36004.46004.4600747,600
Jul 24, 20244.41004.49004.35004.36004.3600542,500
Jul 23, 20244.35004.62004.32004.40004.40001,221,600
Jul 22, 20244.42004.46004.34004.40004.4000841,800
Jul 19, 20244.65004.71004.33004.39004.39001,497,000
Jul 18, 20245.00005.02004.54004.64004.64003,036,000
Jul 17, 20246.00006.14005.04005.12005.12003,572,900
Jul 16, 20246.39006.56005.94005.96005.96001,577,500
Jul 15, 20245.91006.36005.87006.33006.33001,535,700
Jul 12, 20245.92005.98005.83005.91005.9100500,500
Jul 11, 20245.99006.20005.90005.95005.9500739,100
Jul 10, 20245.71006.17005.71005.97005.97001,583,300
Jul 9, 20246.12006.18005.66005.75005.75001,719,300
Jul 8, 20246.25006.29006.14006.14006.1400527,100
Jul 5, 20246.39006.50006.16006.24006.2400820,400
Jul 4, 20246.60006.68006.37006.38006.38001,381,300
Jul 3, 20246.44006.54006.01006.35006.35002,730,500
Jul 2, 20246.05006.42005.88006.22006.22002,139,600
Jul 1, 20245.39006.07005.39005.97005.97001,681,000
Jun 28, 20245.25005.59005.22005.40005.40001,299,000
Jun 27, 20244.87005.28004.86005.22005.22001,391,700
Jun 26, 20244.89004.99004.82004.82004.8200371,400
Jun 25, 20244.57004.95004.57004.80004.8000742,800
Jun 24, 20244.38004.65004.32004.60004.6000910,400
Jun 21, 20244.50004.62004.30004.34004.3400730,200
Jun 20, 20244.61004.75004.41004.56004.5600737,400
Jun 19, 20244.38004.80004.38004.57004.57001,734,900
Jun 18, 20244.40004.48004.10004.39004.39001,813,900
Jun 17, 2024 1:10 Stock Splits
Jun 17, 20244.70005.02004.43004.44004.44001,563,300
Jun 14, 20245.00005.10004.90005.00005.0000594,980
Jun 13, 20245.30005.40005.00005.10005.1000881,950
Jun 12, 20245.50005.60005.20005.20005.2000471,630
Jun 11, 20245.70005.80005.40005.60005.6000570,650
Jun 10, 20245.80005.90005.70005.80005.8000205,770
Jun 7, 20245.90006.00005.70005.80005.8000649,200
Jun 6, 20245.90006.00005.80006.00006.0000325,240
Jun 5, 20246.00006.00005.90005.90005.9000121,660
Jun 4, 20246.00006.10005.90006.00006.0000180,190
Jun 3, 20246.10006.10005.90006.00006.0000265,440
May 31, 20246.10006.20006.00006.00006.0000160,340
May 29, 20246.10006.40006.00006.10006.1000721,530
May 28, 20245.90006.10005.80006.00006.0000397,350
May 27, 20245.90006.00005.80005.90005.9000315,780
May 24, 20246.00006.10005.90005.90005.9000154,680
May 23, 20246.10006.20005.90006.00006.0000453,140
May 22, 20246.10006.20006.00006.00006.0000217,710
May 21, 20246.10006.20006.00006.20006.2000376,780
May 20, 20246.10006.30006.00006.10006.1000908,100
May 17, 20246.30006.30006.10006.30006.3000361,800
May 16, 20246.40006.40006.20006.30006.3000268,210
May 15, 20246.40006.50006.30006.30006.3000423,420
May 14, 20246.50006.60006.30006.40006.4000425,720
May 13, 20246.50006.70006.40006.50006.5000522,730
May 10, 20247.10007.20006.50006.60006.60001,301,070
May 9, 20246.70007.20006.60007.10007.10001,338,980
May 8, 20247.40007.40006.80006.80006.80001,300,990
May 7, 20247.30007.60007.20007.50007.5000584,480
May 6, 20247.30007.40007.20007.30007.3000358,640
May 3, 20247.40007.40007.20007.30007.3000404,070
May 2, 20247.50007.70007.30007.30007.3000703,400
Apr 30, 20246.70008.00006.70007.30007.30003,222,900
Apr 29, 20246.80006.80006.60006.80006.8000836,040
Apr 26, 20246.70006.80006.60006.80006.8000311,000
Apr 25, 20246.70006.80006.60006.60006.6000437,300

Related Tickers

TIMS3.SA TIM S.A.
18.45
-0.49%
 
PHR.LS Pharol, SGPS S.A.
0.0478
+1.70%
 
VIVT3.SA Telefônica Brasil S.A.
27.05
-0.99%
 
TELB4.SA Telecomunicações Brasileiras S.A. - Telebras
8.99
+1.01%
 
FIQE3.SA Unifique Telecomunicações S.A.
3.8400
+1.32%
 
VIV Telefônica Brasil S.A.
9.46
-0.84%
 
NOS.LS NOS, S.G.P.S., S.A.
3.6950
-0.81%
 
ATUS Altice USA, Inc.
2.3499
-0.85%
 
ORA.PA Orange S.A.
12.33
-2.95%