U.S. Markets closed

Oi S.A. (OIBR3.SA)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
4.01-0.07 (-1.72%)
At close: 4:51PM BRT
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20174.134.273.994.014.011,818,800
Jul 19, 20174.164.174.004.084.082,510,100
Jul 18, 20174.264.294.034.154.151,169,000
Jul 17, 20174.404.434.254.264.26607,100
Jul 14, 20174.484.564.364.384.38497,600
Jul 13, 20174.704.804.364.424.421,273,000
Jul 12, 20174.334.714.334.664.662,065,500
Jul 11, 20174.324.384.294.334.33337,200
Jul 10, 20174.224.284.224.284.28544,500
Jul 07, 20174.344.344.214.244.24569,800
Jul 06, 20174.244.334.204.304.30576,200
Jul 05, 20174.234.234.154.184.18510,500
Jul 04, 20174.144.284.084.194.19807,500
Jul 03, 20174.054.144.004.144.14654,200
Jun 30, 20173.954.043.944.044.041,692,400
Jun 29, 20174.034.063.933.983.98783,400
Jun 28, 20173.973.993.923.983.98489,600
Jun 27, 20173.984.053.903.983.981,888,200
Jun 26, 20174.044.103.974.004.00244,600
Jun 23, 20174.044.043.924.044.041,699,500
Jun 22, 20173.854.043.794.004.00995,500
Jun 21, 20173.853.873.773.813.81627,900
Jun 20, 20174.074.073.723.803.801,234,800
Jun 19, 20174.104.174.014.014.011,098,500
Jun 16, 20173.964.123.944.124.12632,000
Jun 15, 20173.943.943.943.943.94-
Jun 14, 20173.943.993.883.943.94623,000
Jun 13, 20173.863.953.823.923.92566,800
Jun 12, 20173.953.993.843.863.86285,800
Jun 09, 20173.964.043.883.963.96537,800
Jun 08, 20173.903.983.813.903.90481,900
Jun 07, 20173.863.993.843.883.88610,500
Jun 06, 20173.964.003.853.903.90276,800
Jun 05, 20174.124.133.943.943.94684,900
Jun 02, 20173.964.133.874.134.13647,200
Jun 01, 20173.974.093.943.943.94210,100
May 31, 20174.044.083.953.973.97273,700
May 30, 20174.144.144.024.034.03165,100
May 29, 20174.064.064.064.064.06-
May 26, 20174.124.254.064.064.06536,700
May 25, 20174.044.153.994.114.111,007,100
May 24, 20173.944.083.943.963.96242,500
May 23, 20173.824.003.803.933.93424,600
May 22, 20173.853.993.783.823.82802,800
May 19, 20173.753.953.753.953.95746,800
May 18, 20173.203.753.203.653.651,576,400
May 17, 20174.024.053.984.034.03431,100
May 16, 20174.024.043.904.004.001,138,500
May 15, 20174.074.154.034.044.04516,700
May 12, 20174.084.123.984.074.07864,700
May 11, 20174.004.053.994.034.03442,700
May 10, 20173.984.053.884.004.00778,500
May 09, 20173.944.043.903.983.98821,000
May 08, 20174.104.103.863.933.93513,700
May 05, 20173.954.043.944.044.04359,500
May 04, 20174.004.053.933.943.94351,400
May 03, 20174.154.154.004.004.00556,000
May 02, 20174.094.254.094.134.13338,300
Apr 28, 20174.094.164.014.094.09456,000
Apr 27, 20174.154.224.004.054.05412,300
Apr 26, 20174.204.224.154.184.18237,000
Apr 25, 20174.114.204.084.204.20481,000
Apr 24, 20174.304.454.184.214.21591,400
Apr 20, 20174.584.604.304.304.30984,200
Apr 19, 20174.444.654.394.654.651,486,900
Apr 18, 20174.194.474.074.394.392,653,600
Apr 17, 20174.204.203.984.154.151,519,400
Apr 13, 20173.624.283.544.204.203,096,600
Apr 12, 20173.643.643.473.603.602,790,500
Apr 11, 20173.593.683.413.613.613,003,300
Apr 10, 20173.673.693.373.593.591,987,400
Apr 07, 20173.753.833.653.653.651,725,400
Apr 06, 20173.763.933.713.733.731,521,000
Apr 05, 20173.953.993.713.713.712,481,100
Apr 04, 20174.004.063.954.004.003,790,600
Apr 03, 20174.144.174.004.074.071,028,400
Mar 31, 20174.194.234.084.144.141,995,500
Mar 30, 20174.464.464.254.264.261,771,900
Mar 29, 20170.000.000.000.000.00-
Mar 28, 20174.424.554.324.474.472,286,100
Mar 27, 20174.484.594.274.404.402,033,000
Mar 24, 20174.865.074.384.484.484,619,700
Mar 23, 20174.304.814.224.814.814,082,600
Mar 22, 20174.454.494.014.154.152,322,900
Mar 21, 20174.904.904.534.554.55715,700
Mar 20, 20174.975.044.854.854.85649,000
Mar 17, 20175.055.164.884.944.941,691,600
Mar 16, 20175.125.254.985.025.021,754,000
Mar 15, 20175.105.285.005.105.101,459,600
Mar 14, 20175.155.194.785.095.091,804,000
Mar 13, 20175.425.574.985.135.132,658,700
Mar 10, 20175.515.735.295.405.4016,189,200
Mar 09, 20175.055.605.005.425.424,487,900
Mar 08, 20175.335.584.975.105.103,611,200
Mar 07, 20175.665.915.105.185.185,554,600
Mar 06, 20174.755.524.755.405.403,949,000
Mar 03, 20174.434.764.434.724.722,417,400
Mar 02, 20174.264.434.254.384.381,353,800
Mar 01, 20174.244.364.164.244.24648,800
Feb 24, 20174.014.644.014.244.242,960,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...