OIBR3.SA - Oi S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20190.91000.96000.91000.96000.9600148,300,300
Dec 05, 20190.93000.94000.90000.90000.9000160,736,400
Dec 04, 20190.93000.94000.91000.93000.930074,086,800
Dec 03, 20190.93000.94000.91000.93000.930065,443,100
Dec 02, 20190.84000.94000.82000.92000.9200300,803,200
Nov 29, 20190.92000.93000.90000.92000.9200150,149,100
Nov 28, 20190.94000.94000.92000.93000.930074,144,100
Nov 27, 20190.95000.97000.93000.94000.9400109,618,500
Nov 26, 20190.97000.98000.95000.95000.950044,003,700
Nov 25, 20190.99001.00000.97000.97000.970064,109,800
Nov 22, 20190.99001.00000.96000.97000.970082,963,700
Nov 21, 20191.00001.00000.98001.00001.000044,720,200
Nov 19, 20191.00001.01000.98001.00001.000063,669,900
Nov 18, 20191.01001.01000.98001.00001.000085,109,500
Nov 14, 20191.01001.02000.98001.00001.0000140,241,700
Nov 13, 20191.02001.04001.00001.01001.0100125,258,200
Nov 12, 20190.98001.03000.97001.01001.0100167,581,300
Nov 11, 20190.98000.99000.95000.97000.970097,420,500
Nov 08, 20190.99001.04000.97000.97000.9700166,689,000
Nov 07, 20190.96001.01000.96000.99000.9900138,754,700
Nov 06, 20190.95001.02000.94000.95000.9500171,228,500
Nov 05, 20190.97000.98000.93000.94000.940094,563,500
Nov 04, 20190.97000.98000.95000.97000.970055,576,700
Nov 01, 20190.95000.96000.93000.96000.960078,120,600
Oct 31, 20190.94000.97000.93000.95000.950076,762,300
Oct 30, 20190.94000.95000.93000.94000.940037,756,100
Oct 29, 20190.90000.97000.89000.93000.930098,165,600
Oct 28, 20190.92000.92000.90000.90000.900051,520,400
Oct 25, 20190.92000.93000.92000.93000.930023,194,200
Oct 24, 20190.94000.95000.92000.93000.930034,491,200
Oct 23, 20190.95000.95000.93000.95000.950045,859,900
Oct 22, 20190.95000.96000.94000.95000.950060,739,100
Oct 21, 20190.98000.99000.94000.96000.960064,011,100
Oct 18, 20190.98000.99000.96000.97000.970052,235,100
Oct 17, 20190.93000.99000.92000.98000.9800150,124,700
Oct 16, 20190.93000.93000.91000.92000.920047,377,300
Oct 15, 20190.94000.95000.92000.93000.930030,837,200
Oct 14, 20190.95000.95000.92000.95000.950038,298,500
Oct 11, 20190.93000.96000.93000.95000.950034,302,100
Oct 10, 20190.98000.99000.93000.93000.930094,514,700
Oct 09, 20190.97000.98000.95000.97000.970052,637,100
Oct 08, 20190.96000.98000.94000.97000.970066,456,600
Oct 07, 20190.96001.00000.94000.94000.9400102,718,200
Oct 04, 20190.99001.01000.94000.95000.9500162,063,500
Oct 03, 20190.89000.97000.86000.97000.9700158,022,900
Oct 02, 20190.93000.94000.89000.91000.9100183,071,900
Oct 01, 20190.95000.96000.94000.95000.950051,478,100
Sep 30, 20190.97000.98000.93000.95000.950089,518,400
Sep 27, 20190.93001.01000.92000.97000.9700156,919,600
Sep 26, 20190.95000.96000.92000.94000.9400131,613,700
Sep 25, 20191.02001.03000.92000.98000.9800254,494,500
Sep 24, 20191.04001.05001.03001.04001.040090,247,000
Sep 23, 20191.05001.07001.04001.06001.060065,712,200
Sep 20, 20191.08001.08001.03001.04001.0400109,183,000
Sep 19, 20191.10001.11001.05001.07001.0700145,888,400
Sep 18, 20191.09001.13001.06001.07001.0700159,052,700
Sep 17, 20191.03001.09001.01001.08001.0800147,872,400
Sep 16, 20191.09001.16001.04001.07001.0700281,105,400
Sep 13, 20191.11001.13001.01001.05001.0500290,182,400
Sep 12, 20191.27001.27001.16001.17001.1700308,875,700
Sep 11, 20191.29001.30001.19001.21001.2100274,129,900
Sep 10, 20191.25001.29001.20001.24001.2400310,252,400
Sep 09, 20191.20001.24001.18001.21001.2100150,803,000
Sep 06, 20191.16001.22001.11001.18001.1800165,784,400
Sep 05, 20191.21001.22001.14001.17001.1700144,727,200
Sep 04, 20191.25001.26001.19001.20001.2000214,001,100
Sep 03, 20191.18001.25001.16001.21001.2100309,509,200
Sep 02, 20191.24001.30001.12001.15001.1500274,654,500
Aug 30, 20191.02001.20000.98001.19001.1900395,117,000
Aug 29, 20190.87001.01000.86000.98000.9800303,070,300
Aug 28, 20190.88000.90000.81000.82000.8200197,806,300
Aug 27, 20190.77000.78000.74000.76000.760072,002,600
Aug 26, 20190.81000.81000.73000.74000.740093,587,800
Aug 23, 20190.84000.85000.78000.80000.8000107,448,500
Aug 22, 20190.79000.87000.78000.83000.8300222,339,400
Aug 21, 20190.79000.83000.74000.77000.7700286,931,100
Aug 20, 20190.97000.97000.71000.73000.7300361,782,400
Aug 19, 20191.12001.18001.00001.00001.0000207,990,900
Aug 16, 20191.06001.13000.97001.09001.0900369,479,700
Aug 15, 20191.42001.44001.07001.19001.1900385,046,300
Aug 14, 20191.49001.52001.44001.45001.450068,378,300
Aug 13, 20191.50001.51001.47001.48001.480046,741,600
Aug 12, 20191.52001.53001.48001.50001.500041,885,500
Aug 09, 20191.57001.58001.51001.54001.540060,611,900
Aug 08, 20191.57001.58001.55001.58001.580038,470,200
Aug 07, 20191.55001.59001.50001.58001.580075,809,800
Aug 06, 20191.53001.54001.51001.53001.530035,305,400
Aug 05, 20191.52001.54001.50001.53001.530030,793,100
Aug 02, 20191.54001.55001.50001.55001.550041,078,400
Aug 01, 20191.56001.60001.52001.52001.520085,448,600
Jul 31, 20191.52001.58001.52001.56001.560083,201,900
Jul 30, 20191.50001.51001.48001.51001.510023,080,600
Jul 29, 20191.50001.53001.47001.51001.510033,788,200
Jul 26, 20191.44001.51001.43001.50001.500043,724,000
Jul 25, 20191.47001.48001.43001.45001.450024,198,500
Jul 24, 20191.47001.51001.44001.47001.470059,042,100
Jul 23, 20191.43001.47001.42001.47001.470054,330,100
Jul 22, 20191.44001.45001.41001.42001.420048,913,900
Jul 19, 20191.48001.49001.42001.43001.4300105,998,500
Jul 18, 20191.53001.54001.46001.48001.480079,416,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...