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

São Paulo - Delayed Quote BRL

Oi S.A. (OIBR4.SA)

7.24
-0.52
(-6.70%)
As of 1:34:45 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20257.697.697.087.247.2441,300
Apr 24, 20257.107.806.907.767.76134,700
Apr 23, 20257.027.677.027.107.10142,000
Apr 22, 20257.287.586.867.167.1687,100
Apr 17, 20257.277.376.837.187.1845,100
Apr 16, 20257.517.646.867.207.2069,100
Apr 15, 20257.607.877.227.577.5768,700
Apr 14, 20256.598.606.307.887.88125,300
Apr 11, 20256.136.595.656.596.5931,300
Apr 10, 20257.307.386.076.096.0953,400
Apr 9, 20257.327.496.877.077.0789,700
Apr 8, 20257.528.007.317.427.4254,100
Apr 7, 20257.237.406.857.407.40100,200
Apr 4, 20257.777.937.217.797.7928,600
Apr 3, 20257.947.947.477.817.812,900
Apr 2, 20257.948.157.398.008.0018,800
Apr 1, 20257.108.246.838.128.12103,900
Mar 31, 20257.648.256.666.666.6624,100
Mar 28, 20258.198.237.567.567.5626,900
Mar 27, 20258.168.478.058.058.055,700
Mar 26, 20258.198.328.188.308.302,700
Mar 25, 20258.448.458.188.308.301,700
Mar 24, 20258.188.648.188.328.3225,500
Mar 21, 20258.368.508.168.368.363,700
Mar 20, 20258.168.448.168.368.361,800
Mar 19, 20258.208.558.138.308.304,700
Mar 18, 20258.158.538.158.218.213,200
Mar 17, 20258.148.528.148.158.152,000
Mar 14, 20258.298.538.138.298.293,500
Mar 13, 20258.308.308.178.178.17500
Mar 12, 20258.208.288.198.288.285,300
Mar 11, 20258.228.338.218.318.311,500
Mar 10, 20258.408.448.208.228.224,300
Mar 7, 20258.408.458.088.258.258,200
Mar 6, 20258.458.508.128.298.2918,800
Mar 5, 20258.358.698.208.208.2011,700
Feb 28, 20258.058.267.918.268.2618,500
Feb 27, 20258.468.538.058.068.0628,500
Feb 26, 20258.318.538.008.328.3240,900
Feb 25, 20258.598.598.308.308.3012,900
Feb 24, 20258.408.778.278.318.3172,900
Feb 21, 20258.318.328.318.318.311,100
Feb 20, 20258.328.458.318.318.311,600
Feb 19, 20258.318.488.318.488.48200
Feb 18, 20258.538.538.308.408.401,200
Feb 17, 20258.538.608.328.338.331,700
Feb 14, 20258.408.598.308.368.365,000
Feb 13, 20258.428.428.358.358.351,400
Feb 12, 20258.688.718.318.408.401,900
Feb 11, 20258.558.708.258.508.5064,600
Feb 10, 20258.308.598.308.508.50900
Feb 7, 20258.548.648.408.408.402,100
Feb 6, 20258.688.788.478.518.513,900
Feb 5, 20258.718.718.498.658.655,000
Feb 4, 20258.768.768.568.568.562,600
Feb 3, 20258.778.838.518.698.699,500
Jan 31, 20258.478.818.478.678.675,900
Jan 30, 20258.408.698.408.568.565,500
Jan 29, 20258.758.818.398.398.3918,700
Jan 28, 20258.909.148.708.708.7040,700
Jan 27, 20258.879.288.618.988.9849,200
Jan 24, 20258.798.798.618.658.653,900
Jan 23, 20258.899.448.618.648.6447,400
Jan 22, 20259.299.448.608.618.6186,300
Jan 21, 20258.719.428.589.429.4225,200
Jan 20, 20258.848.848.468.828.8240,100
Jan 17, 20258.468.898.468.888.881,000
Jan 16, 20258.388.908.388.648.6453,200
Jan 15, 20258.378.888.378.878.877,900
Jan 14, 20258.578.788.338.408.4014,300
Jan 13, 20258.618.618.608.608.60300
Jan 10, 20258.949.448.618.618.618,600
Jan 9, 20258.568.958.568.608.60900
Jan 8, 20258.808.808.618.678.676,700
Jan 7, 20258.558.978.558.848.848,500
Jan 6, 20258.708.978.568.638.6331,700
Jan 3, 20258.998.998.478.708.7014,900
Jan 2, 20259.009.118.628.948.9419,400
Dec 30, 20249.309.348.719.019.0115,600
Dec 27, 20248.549.358.549.359.3521,600
Dec 26, 20249.159.168.538.608.6022,900
Dec 23, 20249.009.248.688.758.7534,300
Dec 20, 20248.908.958.358.718.7137,400
Dec 19, 20249.139.348.328.608.6027,700
Dec 18, 20248.859.128.588.868.8636,900
Dec 17, 20249.159.158.328.868.8637,600
Dec 16, 20249.159.258.998.998.993,800
Dec 13, 20249.469.469.139.159.158,800
Dec 12, 20249.169.369.119.369.361,500
Dec 11, 20249.419.659.109.409.4022,200
Dec 10, 20249.909.909.409.419.4135,800
Dec 9, 202410.5910.599.419.419.4137,700
Dec 6, 202410.2610.3110.2010.2010.202,200
Dec 5, 202410.8510.9010.2810.3010.3013,900
Dec 4, 202410.6010.6110.4010.4510.4510,800
Dec 3, 202410.7710.9010.3810.4310.4315,600
Dec 2, 202410.5510.6510.5010.5010.501,600
Nov 29, 202410.5110.6010.3610.5310.5321,500
Nov 28, 202411.3011.3010.5510.7910.7917,300
Nov 27, 202411.5611.8911.0011.3011.3024,000
Nov 26, 202410.6711.7010.6711.1011.1029,900
Nov 25, 202410.2610.7410.2610.4710.475,400
Nov 22, 202410.1710.9810.1710.4010.405,700
Nov 21, 202410.5710.8910.3010.3510.3511,600
Nov 19, 202411.5811.7510.5310.5510.5529,600
Nov 18, 20249.2014.959.2011.2811.28152,300
Nov 14, 20249.229.228.778.958.9515,900
Nov 13, 20249.829.828.959.139.1346,500
Nov 12, 202410.9711.008.729.799.79160,800
Nov 11, 202412.5812.5811.2011.2011.209,400
Nov 8, 202411.0113.0011.0111.8511.8564,500
Nov 7, 202411.5312.4310.5711.0511.0518,200
Nov 6, 202411.5811.5810.9711.3411.344,100
Nov 5, 202411.6411.7810.9811.4611.469,500
Nov 4, 202411.1211.8510.6011.8511.8516,100
Nov 1, 202410.7311.2710.6011.2011.204,700
Oct 31, 202410.7411.0010.7411.0011.003,400
Oct 30, 202411.3911.3911.0011.0011.00600
Oct 29, 202411.4011.5010.9510.9510.951,100
Oct 28, 202410.7311.8510.7311.4411.448,300
Oct 25, 202410.5310.7310.4710.5810.582,600
Oct 24, 202410.4710.7610.4710.4710.47400
Oct 23, 202410.8710.9310.4010.4710.475,300
Oct 22, 20249.9510.899.9510.8910.893,600
Oct 21, 202410.9310.9310.1310.1510.15600
Oct 18, 202410.3010.6310.2510.2510.25800
Oct 17, 202410.3610.8410.2310.3010.302,900
Oct 16, 202410.4010.9610.2010.2510.256,000
Oct 15, 202410.8010.9910.5010.7910.793,900
Oct 14, 202410.8711.4110.7410.7410.744,300
Oct 11, 202411.1311.1411.0811.0811.08500
Oct 10, 202411.3211.3211.0011.1311.131,200
Oct 9, 202410.7511.4310.7511.2911.292,400
Oct 8, 202411.0211.1611.0111.1611.161,600
Oct 7, 202411.2311.2411.2311.2311.23300
Oct 4, 202411.4911.4911.2611.2611.26300
Oct 3, 202411.4311.9411.2611.2611.26800
Oct 2, 202411.8511.8511.2211.3811.381,200
Oct 1, 202411.3911.9511.2411.9511.955,200
Sep 30, 202411.1011.5111.1011.2111.212,000
Sep 27, 202411.1211.5011.1011.3511.352,300
Sep 26, 202411.3111.5611.3111.5011.501,400
Sep 25, 202411.3012.0011.2011.4011.409,700
Sep 24, 202411.1811.5111.0311.5111.514,500
Sep 23, 202411.0511.4911.0511.2011.201,200
Sep 20, 202411.1211.5211.0411.5011.502,400
Sep 19, 202411.7411.7411.3611.3611.361,600
Sep 18, 202411.1311.7411.0311.4711.472,900
Sep 17, 202411.5011.5011.2611.2711.273,400
Sep 16, 202411.0511.7911.0511.3011.30900
Sep 13, 202411.3611.4111.1011.3211.321,900
Sep 12, 202411.3111.8010.9011.2511.2510,900
Sep 11, 202411.5811.9911.0211.3011.306,500
Sep 10, 202411.9611.9611.6011.6011.601,800
Sep 9, 202411.9611.9711.9011.9011.901,000
Sep 6, 202411.8612.3511.8611.9311.932,900
Sep 5, 202412.1012.1411.9912.1012.105,300
Sep 4, 202412.0512.0511.8711.9511.954,700
Sep 3, 202411.9312.5011.9312.0012.002,500
Sep 2, 202412.0612.4911.9312.1012.103,100
Aug 30, 202412.1012.2512.0012.0512.058,800
Aug 29, 202412.1812.9312.1712.2012.2011,600
Aug 28, 202412.0812.6012.0512.1512.1511,000
Aug 27, 202412.3612.7012.0512.0512.053,200
Aug 26, 202412.4312.4412.3512.3512.352,600
Aug 23, 202412.8013.0712.4012.5412.545,600
Aug 22, 202412.5013.5012.5012.5312.5313,000
Aug 21, 20246.596.776.596.646.648,584
Aug 20, 202412.1212.7412.1212.3912.393,000
Aug 19, 20246.636.926.526.556.5524,041
Aug 16, 202412.9612.9612.1012.4012.407,000
Aug 15, 202412.5914.3012.5912.9012.9048,000
Aug 14, 202412.0412.4512.0412.1412.141,400
Aug 13, 202412.0212.9012.0212.3412.342,200
Aug 12, 202412.4412.6012.2612.2612.264,800
Aug 9, 202412.0612.2912.0612.2612.261,900
Aug 8, 202412.0012.3512.0012.1412.142,400
Aug 7, 202412.6912.6912.0512.0812.083,800
Aug 6, 202412.4112.4112.0812.0812.083,600
Aug 5, 202412.3012.9012.2512.2512.253,500
Aug 2, 202412.8512.9212.2912.2912.293,200
Aug 1, 202412.8912.9512.5512.8512.852,900
Jul 31, 202412.2613.4512.0013.2413.2413,500
Jul 30, 202412.3512.4212.2512.2512.253,200
Jul 29, 202412.6812.6912.3012.3012.302,900
Jul 26, 202412.9612.9712.7712.7812.783,400
Jul 25, 202412.9612.9612.7512.7512.751,900
Jul 24, 202412.9512.9512.8012.8812.881,400
Jul 23, 202412.4712.9712.4712.9012.903,000
Jul 22, 202412.6912.7012.4012.6912.699,900
Jul 19, 202413.4013.4012.4112.4112.4128,500
Jul 18, 202414.0114.1513.0413.4013.4040,200
Jul 17, 202415.6015.7513.9213.9213.9254,200
Jul 16, 202415.7215.9614.9915.6015.6014,300
Jul 15, 202415.1515.7415.1515.7315.7313,000
Jul 12, 202415.5015.5914.9915.0515.0523,900
Jul 11, 202415.2815.8015.2215.2215.2215,400
Jul 10, 202414.6215.2014.6215.2015.2017,000
Jul 9, 202415.6115.6114.3514.6014.6021,500
Jul 8, 202415.2115.3215.1915.2315.233,900
Jul 5, 202415.3115.6115.3115.3815.3815,100
Jul 4, 202416.0016.2015.3015.4115.4118,500
Jul 3, 202416.9416.9415.2015.6015.6052,600
Jul 2, 202415.9916.4615.7916.0116.0129,900
Jul 1, 202413.4715.6113.4715.3915.3947,500
Jun 28, 202412.7614.0012.7613.4613.4635,400
Jun 27, 202412.3512.6712.3512.6712.6717,600
Jun 26, 202412.5112.5112.4012.4412.442,800
Jun 25, 202412.2812.6412.2812.3512.354,900
Jun 24, 202412.5912.6812.1012.2812.283,200
Jun 21, 202412.6612.6612.2812.6012.602,900
Jun 20, 202412.1012.7212.0012.6512.658,000
Jun 19, 202412.6312.6412.3112.3112.319,800
Jun 18, 202413.3513.3512.4212.4512.4516,200
Jun 17, 2024 1:10 Stock Splits
Jun 17, 202415.6015.6013.4013.4113.4113,600
Jun 14, 202416.2016.4015.6015.6015.604,050
Jun 13, 202416.3016.5016.2016.5016.501,720
Jun 12, 202416.6016.6016.0016.4016.402,440
Jun 11, 202416.5016.6016.2016.6016.602,740
Jun 10, 202416.6016.6016.4016.4016.402,320
Jun 7, 202416.9016.9016.6016.6016.601,280
Jun 6, 202416.9017.0016.6017.0017.001,370
Jun 5, 202417.0017.2016.9017.1017.102,110
Jun 4, 202417.4017.4017.0017.0017.00840
Jun 3, 202417.4017.4017.1017.4017.402,460
May 31, 202417.4017.4017.2017.2017.201,600
May 29, 202417.6018.0017.2017.3017.309,020
May 28, 202417.4017.7017.3017.3017.301,730
May 27, 202417.3018.0017.3017.4017.401,710
May 24, 202417.4017.8017.4017.8017.801,600
May 23, 202417.7018.3017.4017.4017.403,510
May 22, 202417.9017.9017.6017.6017.601,470
May 21, 202417.8018.1017.8017.9017.901,650
May 20, 202418.2018.5017.8017.8017.805,450
May 17, 202418.0018.3017.9018.0018.002,300
May 16, 202417.9018.6017.9018.2018.202,630
May 15, 202418.1019.1017.9018.0018.007,070
May 14, 202418.1018.4018.1018.1018.101,580
May 13, 202418.2018.3018.0018.3018.302,940
May 10, 202418.8019.0018.1018.1018.106,450
May 9, 202418.5019.0018.1018.9018.906,920
May 8, 202418.7019.0018.2018.8018.808,470
May 7, 202418.7019.0018.6018.7018.705,380
May 6, 202418.7019.3018.6018.6018.604,240
May 3, 202418.9019.5018.8018.8018.8010,420
May 2, 202419.0019.6018.9018.9018.905,790
Apr 30, 202418.3020.1018.3019.1019.1033,790
Apr 29, 202417.7018.5017.7018.5018.506,960
Apr 26, 202417.9018.3017.9018.0018.001,770
Apr 25, 202418.0018.3018.0018.0018.004,900