OIBR-C - Oi S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20191.07001.07001.02001.03001.0300320,194
Oct 15, 20191.07001.13001.05001.08001.0800550,725
Oct 14, 20191.12001.12001.06001.06001.0600150,202
Oct 11, 20191.09001.13001.09001.13001.1300210,780
Oct 10, 20191.09001.14001.06001.06001.0600424,537
Oct 09, 20191.12001.16001.06001.06001.060093,373
Oct 08, 20191.13001.17001.11001.11001.110040,329
Oct 07, 20191.15001.20001.11001.14001.1400248,443
Oct 04, 20191.13001.20001.11001.16001.1600374,896
Oct 03, 20191.06001.15001.01351.12001.120055,373
Oct 02, 20191.08001.11601.04941.07001.0700114,403
Oct 01, 20191.11001.11001.03001.07001.0700606,773
Sep 30, 20191.14001.14001.10001.10001.1000262,842
Sep 27, 20191.12001.16001.08531.14001.1400167,182
Sep 26, 20191.10001.15001.07001.10001.1000434,048
Sep 25, 20191.18001.18001.06001.11001.11002,594,214
Sep 24, 20191.18001.21001.15001.17001.17001,646,551
Sep 23, 20191.13001.24001.13001.17001.1700842,743
Sep 20, 20191.23001.23001.14001.14001.14006,825,644
Sep 19, 20191.28001.28001.20001.22001.22005,132,213
Sep 18, 20191.30001.33001.23001.25001.25003,012,100
Sep 17, 20191.24001.29001.19501.29001.2900462,202
Sep 16, 20191.32001.37001.23001.23001.23001,201,556
Sep 13, 20191.43001.43001.21001.23001.23001,056,442
Sep 12, 20191.45001.53001.40001.43001.4300465,006
Sep 11, 20191.48001.55001.42001.44001.44001,568,396
Sep 10, 20191.45001.53001.40001.49001.4900482,286
Sep 09, 20191.40001.46691.37001.44001.4400337,038
Sep 06, 20191.41991.44501.32001.41001.4100508,785
Sep 05, 20191.43001.43001.35001.37001.3700593,034
Sep 04, 20191.40001.46501.39001.41001.41003,004,832
Sep 03, 20191.38001.45001.33001.39001.39005,064,774
Aug 30, 20191.10001.41001.10001.38001.38002,666,903
Aug 29, 20190.91001.15000.91001.10001.10003,443,653
Aug 28, 20190.97111.01000.93140.94490.94491,756,650
Aug 27, 20190.85000.88340.84010.85010.8501996,738
Aug 26, 20190.90000.92000.83000.85010.8501482,854
Aug 23, 20190.98820.99000.90000.96980.96981,391,725
Aug 22, 20190.97001.02000.93000.94000.94009,240,667
Aug 21, 20190.89000.99000.88000.91460.914610,270,447
Aug 20, 20191.04001.07940.82530.84210.84213,377,364
Aug 19, 20191.36001.39001.16001.25001.250014,129,811
Aug 16, 20191.40001.40001.05001.19001.190030,634,526
Aug 15, 20191.72001.72001.31001.41001.41003,016,392
Aug 14, 20191.81001.83001.73001.73001.7300748,511
Aug 13, 20191.83001.87001.79001.79001.79001,205,237
Aug 12, 20191.82001.84001.80001.80001.80001,293,247
Aug 09, 20191.95001.95001.88001.90001.90005,097,835
Aug 08, 20191.92001.96001.92001.95001.95003,505,764
Aug 07, 20191.86001.93001.84001.90001.90005,198,921
Aug 06, 20191.87001.91001.85001.85001.8500664,976
Aug 05, 20191.91001.91001.86001.86001.8600338,066
Aug 02, 20191.92001.96001.89001.96001.9600191,865
Aug 01, 20192.00002.03001.90001.90001.90007,160,225
Jul 31, 20191.97002.04001.94501.98001.98003,077,667
Jul 30, 20191.93001.94001.91001.93001.930078,082
Jul 29, 20191.93001.97001.89001.95001.9500140,547
Jul 26, 20191.87001.94501.84001.93001.93001,126,072
Jul 25, 20191.90001.90001.85001.87001.8700149,515
Jul 24, 20191.91001.96001.88001.90001.9000670,849
Jul 23, 20191.88001.89501.84001.89001.8900482,380
Jul 22, 20191.85001.88001.83001.86001.8600765,575
Jul 19, 20191.93001.93001.85501.86001.8600940,420
Jul 18, 20191.98001.99001.90001.95001.95002,044,151
Jul 17, 20191.99002.01001.96001.97001.97001,280,307
Jul 16, 20192.15002.18001.99002.00002.00008,654,807
Jul 15, 20192.04002.13002.04002.11002.11003,075,817
Jul 12, 20192.01002.03001.98002.00002.00001,714,089
Jul 11, 20191.94001.97001.92001.96001.96001,890,688
Jul 10, 20192.08002.10001.89001.93001.93004,176,991
Jul 09, 20192.06002.12002.02002.05002.05002,073,783
Jul 08, 20192.03002.06002.02002.05002.05003,035,771
Jul 05, 20192.02002.05001.99002.02002.02002,069,824
Jul 03, 20191.98002.01851.97001.99001.99001,071,423
Jul 02, 20192.00002.02001.94002.00002.00003,896,463
Jul 01, 20192.08002.09001.95001.98001.98005,428,945
Jun 28, 20191.95002.02001.94002.01002.01006,547,823
Jun 27, 20191.81001.95001.80001.93001.93003,030,175
Jun 26, 20191.84001.85001.80001.83001.8300126,140
Jun 25, 20191.83001.83001.80001.83001.8300144,555
Jun 24, 20191.82001.85001.80001.85001.8500603,737
Jun 21, 20191.83001.84001.79001.82001.8200646,654
Jun 20, 20191.82001.85001.79001.82001.8200261,872
Jun 19, 20191.80001.81001.78001.80001.80001,017,621
Jun 18, 20191.77001.81001.76501.81001.81001,766,591
Jun 17, 20191.79001.81001.74001.76001.76007,040,170
Jun 14, 20191.82001.84001.76001.76001.76003,536,789
Jun 13, 20191.96001.98001.81001.81001.810011,693,738
Jun 12, 20191.81001.98001.78001.86001.86003,984,404
Jun 11, 20191.82001.85001.79001.80001.80001,964,508
Jun 10, 2019------
Jun 07, 20191.86001.88001.81001.83001.83001,516,766
Jun 06, 20191.82001.86001.82001.83001.8300936,321
Jun 05, 20191.87001.88001.80001.80001.80001,379,167
Jun 04, 2019------
Jun 03, 20191.82001.84991.82001.83001.8300347,889
May 31, 20191.82001.85001.80001.83001.8300427,930
May 30, 20191.77001.83841.77001.82001.8200324,049
May 29, 20191.83001.86001.77501.78001.78002,422,796
May 28, 20191.87001.89001.83001.84001.84001,274,690
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...