São Paulo - Delayed Quote BRL

Oi S.A. (OIBR4.SA)

1.8000 0.0000 (0.00%)
As of 10:42 AM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.7900 1.8300 1.7900 1.8000 1.8000 10,800
Apr 25, 2024 1.8000 1.8300 1.8000 1.8000 1.8000 49,000
Apr 24, 2024 1.8100 1.8300 1.7900 1.8000 1.8000 108,000
Apr 23, 2024 1.8500 1.8700 1.7900 1.8100 1.8100 68,200
Apr 22, 2024 1.8800 1.8800 1.8000 1.8200 1.8200 153,000
Apr 19, 2024 1.9900 1.9900 1.8200 1.8700 1.8700 259,000
Apr 18, 2024 1.8600 1.9500 1.8600 1.9100 1.9100 144,100
Apr 17, 2024 1.8800 1.9000 1.8500 1.8700 1.8700 105,400
Apr 16, 2024 1.9100 1.9100 1.8500 1.8700 1.8700 129,100
Apr 15, 2024 1.8100 1.8800 1.8000 1.8600 1.8600 81,000
Apr 12, 2024 1.8300 1.8600 1.8000 1.8100 1.8100 43,600
Apr 11, 2024 1.8800 1.8800 1.8200 1.8300 1.8300 18,600
Apr 10, 2024 1.8400 1.8700 1.8000 1.8500 1.8500 73,800
Apr 9, 2024 1.9100 1.9100 1.8500 1.8500 1.8500 50,700
Apr 8, 2024 1.8600 1.9100 1.8500 1.8600 1.8600 49,200
Apr 5, 2024 1.8800 1.9700 1.8600 1.8600 1.8600 100,800
Apr 4, 2024 1.8100 1.9900 1.8100 1.9200 1.9200 114,900
Apr 3, 2024 1.8600 1.8600 1.8200 1.8500 1.8500 21,500
Apr 2, 2024 1.8600 1.8900 1.8100 1.8600 1.8600 52,900
Apr 1, 2024 1.8800 1.8900 1.8500 1.8500 1.8500 29,300
Mar 28, 2024 1.8800 1.9000 1.8600 1.8900 1.8900 124,900
Mar 27, 2024 1.9600 1.9600 1.8100 1.8500 1.8500 355,300
Mar 26, 2024 1.9900 2.1800 1.9100 1.9500 1.9500 557,100
Mar 25, 2024 1.9500 2.1700 1.9500 1.9900 1.9900 684,200
Mar 22, 2024 1.8000 1.8800 1.8000 1.8400 1.8400 128,100
Mar 21, 2024 1.9300 2.0800 1.8200 1.8300 1.8300 246,200
Mar 20, 2024 1.9600 1.9700 1.9000 1.9000 1.9000 55,200
Mar 19, 2024 1.7600 1.9800 1.7400 1.9200 1.9200 270,800
Mar 18, 2024 1.8300 1.9000 1.7700 1.7800 1.7800 61,000
Mar 15, 2024 1.8200 1.9200 1.8200 1.8300 1.8300 38,400
Mar 14, 2024 1.9600 1.9700 1.8500 1.8500 1.8500 74,700
Mar 13, 2024 1.9700 2.0200 1.9000 1.9600 1.9600 103,000
Mar 12, 2024 1.9900 2.0100 1.9000 1.9500 1.9500 148,800
Mar 11, 2024 2.0300 2.0900 1.9600 1.9900 1.9900 122,600
Mar 8, 2024 1.8400 2.0700 1.8200 2.0100 2.0100 344,300
Mar 7, 2024 1.9100 1.9100 1.8400 1.8500 1.8500 24,500
Mar 6, 2024 1.9000 1.9900 1.8200 1.8500 1.8500 171,600
Mar 5, 2024 2.0100 2.0500 1.8600 1.9800 1.9800 282,900
Mar 4, 2024 2.0600 2.0700 2.0100 2.0100 2.0100 82,800
Mar 1, 2024 2.1100 2.1400 2.0400 2.0400 2.0400 338,100
Feb 29, 2024 2.2000 2.2200 2.1000 2.1100 2.1100 428,800
Feb 28, 2024 2.2000 2.2500 2.1700 2.2100 2.2100 167,800
Feb 27, 2024 2.2300 2.3300 2.1900 2.2900 2.2900 408,800
Feb 26, 2024 2.6800 2.7400 2.1700 2.2300 2.2300 1,031,000
Feb 23, 2024 2.7900 3.0500 2.6000 2.6800 2.6800 1,287,000
Feb 22, 2024 2.5600 3.1800 2.5600 2.7500 2.7500 1,884,300
Feb 21, 2024 2.2900 2.5400 2.2900 2.5100 2.5100 723,800
Feb 20, 2024 2.1600 2.4600 2.1500 2.2600 2.2600 589,000
Feb 19, 2024 2.1200 2.2200 2.0300 2.1500 2.1500 453,800
Feb 16, 2024 2.1400 2.2100 2.0600 2.1200 2.1200 152,600
Feb 15, 2024 2.1600 2.2500 2.1100 2.1300 2.1300 180,300
Feb 14, 2024 2.0400 2.2400 2.0400 2.1200 2.1200 201,400
Feb 9, 2024 2.0200 2.1700 1.8900 2.0400 2.0400 555,100
Feb 8, 2024 1.7500 2.3700 1.7000 2.0200 2.0200 1,098,600
Feb 7, 2024 1.5700 1.8300 1.5400 1.7200 1.7200 623,000
Feb 6, 2024 1.4900 1.5900 1.4800 1.5700 1.5700 88,700
Feb 5, 2024 1.4900 1.5000 1.4800 1.4800 1.4800 22,900
Feb 2, 2024 1.5000 1.5200 1.5000 1.5100 1.5100 27,100
Feb 1, 2024 1.5200 1.5500 1.4800 1.4900 1.4900 49,000
Jan 31, 2024 1.5200 1.5400 1.5100 1.5200 1.5200 66,200
Jan 30, 2024 1.5400 1.5500 1.5100 1.5300 1.5300 28,300
Jan 29, 2024 1.5700 1.6100 1.5500 1.5700 1.5700 45,000
Jan 26, 2024 1.5800 1.6900 1.5600 1.5700 1.5700 183,400
Jan 25, 2024 1.5700 1.5800 1.5400 1.5700 1.5700 8,900
Jan 24, 2024 1.5400 1.6000 1.5300 1.5500 1.5500 49,900
Jan 23, 2024 1.5400 1.5500 1.5200 1.5300 1.5300 11,600
Jan 22, 2024 1.5400 1.5600 1.5300 1.5400 1.5400 16,800
Jan 19, 2024 1.5400 1.5400 1.5200 1.5400 1.5400 12,500
Jan 18, 2024 1.5700 1.5700 1.5100 1.5500 1.5500 20,400
Jan 17, 2024 1.5800 1.5900 1.5600 1.5700 1.5700 7,500
Jan 16, 2024 1.5900 1.6000 1.5800 1.5800 1.5800 32,000
Jan 15, 2024 1.5900 1.6200 1.5800 1.5900 1.5900 26,100
Jan 12, 2024 1.5900 1.6100 1.5900 1.6000 1.6000 11,400
Jan 11, 2024 1.6000 1.6100 1.5800 1.5900 1.5900 18,200
Jan 10, 2024 1.6000 1.6400 1.5900 1.6000 1.6000 32,100
Jan 9, 2024 1.6200 1.6400 1.5900 1.5900 1.5900 32,400
Jan 8, 2024 1.6200 1.6400 1.6200 1.6200 1.6200 16,000
Jan 5, 2024 1.6200 1.6300 1.6100 1.6200 1.6200 6,300
Jan 4, 2024 1.6300 1.6400 1.6100 1.6200 1.6200 13,400
Jan 3, 2024 1.6200 1.6600 1.6100 1.6400 1.6400 11,300
Jan 2, 2024 1.6300 1.6600 1.6200 1.6300 1.6300 26,600
Dec 28, 2023 1.6600 1.6700 1.5800 1.6300 1.6300 101,100
Dec 27, 2023 1.6400 1.6700 1.6300 1.6700 1.6700 18,700
Dec 26, 2023 1.6500 1.6700 1.6400 1.6400 1.6400 36,400
Dec 22, 2023 1.6700 1.6700 1.6500 1.6600 1.6600 16,500
Dec 21, 2023 1.6600 1.6800 1.6500 1.6700 1.6700 23,900
Dec 20, 2023 1.6600 1.6700 1.6400 1.6700 1.6700 25,600
Dec 19, 2023 1.6800 1.6900 1.6400 1.6500 1.6500 19,600
Dec 18, 2023 1.6500 1.7000 1.6100 1.6400 1.6400 34,300
Dec 15, 2023 1.6900 1.6900 1.6500 1.6700 1.6700 9,800
Dec 14, 2023 1.6700 1.6900 1.6700 1.6800 1.6800 27,200
Dec 13, 2023 1.6700 1.6800 1.6500 1.6800 1.6800 8,800
Dec 12, 2023 1.6800 1.6800 1.6300 1.6500 1.6500 49,400
Dec 11, 2023 1.6500 1.6900 1.6400 1.6800 1.6800 32,900
Dec 8, 2023 1.6700 1.6800 1.6500 1.6500 1.6500 36,900
Dec 7, 2023 1.6700 1.6800 1.6600 1.6700 1.6700 23,300
Dec 6, 2023 1.6800 1.7200 1.6700 1.6700 1.6700 88,500
Dec 5, 2023 1.6900 1.7300 1.6600 1.6900 1.6900 41,000
Dec 4, 2023 1.6900 1.6900 1.6600 1.6700 1.6700 20,400
Dec 1, 2023 1.6900 1.7100 1.6700 1.6800 1.6800 25,900
Nov 30, 2023 1.7000 1.7100 1.6800 1.6800 1.6800 20,800
Nov 29, 2023 1.7200 1.7300 1.7000 1.7000 1.7000 27,400
Nov 28, 2023 1.6900 1.7800 1.6600 1.7100 1.7100 93,300
Nov 27, 2023 1.7300 1.7500 1.6900 1.6900 1.6900 20,800
Nov 24, 2023 1.7000 1.7500 1.6600 1.7300 1.7300 41,600
Nov 23, 2023 1.7100 1.7400 1.6900 1.7000 1.7000 43,900
Nov 22, 2023 1.7000 1.7600 1.6900 1.6900 1.6900 70,400
Nov 21, 2023 1.6900 1.8500 1.6300 1.7000 1.7000 180,800
Nov 20, 2023 1.6600 1.7100 1.6500 1.6900 1.6900 47,700
Nov 17, 2023 1.6600 1.6800 1.6600 1.6600 1.6600 15,900
Nov 16, 2023 1.6500 1.6800 1.6400 1.6500 1.6500 46,000
Nov 14, 2023 1.6500 1.6600 1.6400 1.6600 1.6600 85,700
Nov 13, 2023 1.6700 1.6700 1.6500 1.6500 1.6500 67,500
Nov 10, 2023 1.6700 1.6900 1.6400 1.6700 1.6700 35,600
Nov 9, 2023 1.6900 1.7400 1.6700 1.6700 1.6700 43,600
Nov 8, 2023 1.6800 1.7400 1.6600 1.7000 1.7000 114,500
Nov 7, 2023 1.6600 1.7600 1.6400 1.6600 1.6600 164,300
Nov 6, 2023 1.6900 1.7200 1.6600 1.6800 1.6800 49,800
Nov 3, 2023 1.6900 1.7000 1.6700 1.6900 1.6900 92,200
Nov 1, 2023 1.6800 1.7800 1.6600 1.6600 1.6600 212,800
Oct 31, 2023 1.7800 1.8300 1.6600 1.6600 1.6600 166,400
Oct 30, 2023 1.8800 1.8800 1.7100 1.7800 1.7800 89,800
Oct 27, 2023 1.8900 1.9200 1.8200 1.8300 1.8300 69,000
Oct 26, 2023 1.9600 1.9600 1.8900 1.8900 1.8900 84,000
Oct 25, 2023 1.9500 1.9800 1.8800 1.8900 1.8900 66,500
Oct 24, 2023 1.9800 2.0000 1.8100 1.9500 1.9500 94,300
Oct 23, 2023 2.0100 2.0100 1.9300 1.9300 1.9300 58,700
Oct 20, 2023 1.9900 2.0200 1.9600 2.0100 2.0100 70,300
Oct 19, 2023 1.9500 2.0200 1.9400 1.9900 1.9900 77,500
Oct 18, 2023 2.0400 2.0600 1.9000 1.9900 1.9900 112,300
Oct 17, 2023 2.0000 2.0700 1.9500 2.0300 2.0300 148,700
Oct 16, 2023 2.0000 2.0200 1.9100 1.9500 1.9500 66,700
Oct 13, 2023 2.0400 2.0500 1.9700 1.9700 1.9700 29,600
Oct 11, 2023 2.0200 2.0500 1.9600 1.9700 1.9700 48,500
Oct 10, 2023 1.9800 2.0400 1.9800 2.0100 2.0100 44,600
Oct 9, 2023 2.0500 2.0500 1.9700 1.9800 1.9800 28,200
Oct 6, 2023 2.0000 2.1600 2.0000 2.0300 2.0300 122,700
Oct 5, 2023 1.9800 2.1700 1.9800 2.0400 2.0400 297,400
Oct 4, 2023 1.9100 1.9700 1.9000 1.9300 1.9300 42,600
Oct 3, 2023 1.8800 1.9900 1.8800 1.9100 1.9100 76,000
Oct 2, 2023 1.9100 1.9400 1.8600 1.9400 1.9400 39,400
Sep 29, 2023 1.9300 1.9900 1.9000 1.9200 1.9200 10,800
Sep 28, 2023 1.9200 1.9600 1.8600 1.9100 1.9100 54,800
Sep 27, 2023 2.0000 2.0100 1.8500 1.9100 1.9100 90,700
Sep 26, 2023 2.0700 2.0700 1.9900 1.9900 1.9900 39,200
Sep 25, 2023 2.0200 2.0500 2.0100 2.0200 2.0200 27,000
Sep 22, 2023 2.0400 2.0600 2.0100 2.0200 2.0200 30,500
Sep 21, 2023 2.0500 2.0900 1.9800 2.0200 2.0200 80,800
Sep 20, 2023 2.0500 2.0900 2.0200 2.0500 2.0500 38,000
Sep 19, 2023 2.0400 2.0900 2.0200 2.0300 2.0300 120,900
Sep 18, 2023 2.0800 2.1300 2.0000 2.0100 2.0100 74,700
Sep 15, 2023 2.1600 2.1800 2.0900 2.1000 2.1000 69,600
Sep 14, 2023 2.1100 2.1900 2.0700 2.1700 2.1700 85,400
Sep 13, 2023 2.0700 2.2500 2.0100 2.1300 2.1300 232,500
Sep 12, 2023 2.0600 2.1200 2.0300 2.0700 2.0700 87,800
Sep 11, 2023 2.0500 2.1000 2.0500 2.0800 2.0800 27,300
Sep 8, 2023 2.0800 2.1200 2.0400 2.0500 2.0500 70,100
Sep 6, 2023 2.0600 2.1900 2.0400 2.0800 2.0800 77,900
Sep 5, 2023 2.0700 2.1200 2.0300 2.0300 2.0300 52,500
Sep 4, 2023 2.0000 2.1900 2.0000 2.0500 2.0500 160,400
Sep 1, 2023 1.9600 2.2600 1.8800 2.0000 2.0000 378,200
Aug 31, 2023 1.9800 1.9800 1.9100 1.9600 1.9600 59,700
Aug 30, 2023 2.0100 2.0800 1.9800 1.9800 1.9800 26,900
Aug 29, 2023 2.0500 2.0500 1.9900 2.0000 2.0000 86,100
Aug 28, 2023 2.1000 2.1300 2.0100 2.0600 2.0600 53,000
Aug 25, 2023 2.1200 2.1700 2.1000 2.1000 2.1000 57,000
Aug 24, 2023 2.1500 2.2100 2.1100 2.1200 2.1200 39,600
Aug 23, 2023 2.1500 2.2200 2.1000 2.1200 2.1200 75,600
Aug 22, 2023 2.1700 2.1700 2.1100 2.1500 2.1500 82,900
Aug 21, 2023 2.2000 2.2400 2.1400 2.1600 2.1600 73,200
Aug 18, 2023 2.2500 2.2500 2.1100 2.2400 2.2400 133,700
Aug 17, 2023 2.3600 2.3600 2.1300 2.2400 2.2400 179,000
Aug 16, 2023 2.4300 2.5200 2.3100 2.3300 2.3300 102,200
Aug 15, 2023 2.5400 2.5900 2.4300 2.4400 2.4400 124,400
Aug 14, 2023 2.5400 2.6500 2.5400 2.5400 2.5400 33,700
Aug 11, 2023 2.5800 2.6200 2.5400 2.5400 2.5400 35,400
Aug 10, 2023 2.6200 2.6300 2.5400 2.5600 2.5600 26,300
Aug 9, 2023 2.6000 2.6500 2.5600 2.5800 2.5800 60,400
Aug 8, 2023 2.6300 2.6400 2.5100 2.6000 2.6000 28,700
Aug 7, 2023 2.7800 2.7800 2.4600 2.6300 2.6300 142,700
Aug 4, 2023 2.8400 2.8400 2.7700 2.7800 2.7800 86,200
Aug 3, 2023 2.8200 2.8700 2.8100 2.8100 2.8100 61,300
Aug 2, 2023 2.8500 2.8600 2.8100 2.8100 2.8100 24,100
Aug 1, 2023 2.8700 2.9200 2.8200 2.8400 2.8400 30,000
Jul 31, 2023 2.8900 2.9700 2.8300 2.8700 2.8700 54,800
Jul 28, 2023 2.7800 3.0000 2.7600 2.8900 2.8900 178,300
Jul 27, 2023 2.8300 2.8700 2.8000 2.8300 2.8300 36,500
Jul 26, 2023 2.7800 2.8900 2.7800 2.8200 2.8200 96,800
Jul 25, 2023 2.7700 3.0400 2.7700 2.8100 2.8100 277,000
Jul 24, 2023 2.9000 2.9000 2.7400 2.7500 2.7500 158,800
Jul 21, 2023 2.9300 3.0900 2.8900 2.9000 2.9000 409,600
Jul 20, 2023 2.7300 3.2700 2.7200 2.9500 2.9500 1,127,200
Jul 19, 2023 2.4900 2.8000 2.4700 2.6900 2.6900 427,300
Jul 18, 2023 2.3200 2.6500 2.3100 2.4900 2.4900 326,100
Jul 17, 2023 2.3600 2.3600 2.3200 2.3200 2.3200 16,500
Jul 14, 2023 2.3400 2.3800 2.3100 2.3100 2.3100 39,600
Jul 13, 2023 2.3200 2.5200 2.3200 2.3400 2.3400 100,700
Jul 12, 2023 2.3400 2.3600 2.3200 2.3200 2.3200 10,700
Jul 11, 2023 2.3500 2.4000 2.3100 2.3300 2.3300 82,400
Jul 10, 2023 2.3200 2.3500 2.3000 2.3500 2.3500 89,600
Jul 7, 2023 2.3100 2.3500 2.2500 2.3200 2.3200 110,600
Jul 6, 2023 2.3400 2.3400 2.2700 2.2700 2.2700 95,200
Jul 5, 2023 2.3800 2.3800 2.3400 2.3400 2.3400 37,000
Jul 4, 2023 2.3700 2.3800 2.3500 2.3600 2.3600 9,200
Jul 3, 2023 2.3600 2.3900 2.3600 2.3700 2.3700 16,700
Jun 30, 2023 2.3900 2.3900 2.3600 2.3600 2.3600 36,100
Jun 29, 2023 2.3400 2.3900 2.3300 2.3900 2.3900 41,300
Jun 28, 2023 2.3500 2.3800 2.3400 2.3500 2.3500 51,300
Jun 27, 2023 2.3900 2.3900 2.3300 2.3500 2.3500 42,700
Jun 26, 2023 2.4100 2.4200 2.3400 2.3500 2.3500 82,700
Jun 23, 2023 2.3500 2.4300 2.3500 2.3900 2.3900 60,800
Jun 22, 2023 2.4700 2.4700 2.3600 2.3800 2.3800 93,700
Jun 21, 2023 2.3800 2.6300 2.3800 2.4700 2.4700 515,700
Jun 20, 2023 2.3200 2.3600 2.3200 2.3400 2.3400 110,700
Jun 19, 2023 2.3300 2.3600 2.2900 2.3300 2.3300 79,900
Jun 16, 2023 2.3600 2.3600 2.3200 2.3400 2.3400 38,400
Jun 15, 2023 2.3600 2.4000 2.3200 2.3600 2.3600 83,900
Jun 14, 2023 2.3900 2.4200 2.3600 2.3800 2.3800 82,100
Jun 13, 2023 2.4000 2.4000 2.3600 2.3600 2.3600 69,700
Jun 12, 2023 2.3800 2.4100 2.3700 2.3900 2.3900 41,600
Jun 9, 2023 2.3700 2.4200 2.3700 2.3800 2.3800 28,100
Jun 7, 2023 2.3900 2.4200 2.3600 2.3800 2.3800 64,400
Jun 6, 2023 2.3900 2.4200 2.3800 2.3800 2.3800 23,000
Jun 5, 2023 2.3900 2.4200 2.3800 2.4000 2.4000 20,800
Jun 2, 2023 2.3800 2.4300 2.3800 2.3900 2.3900 67,300
Jun 1, 2023 2.3700 2.3900 2.3600 2.3800 2.3800 43,100
May 31, 2023 2.3700 2.4000 2.3600 2.3700 2.3700 30,900
May 30, 2023 2.3900 2.4200 2.3600 2.4000 2.4000 19,100
May 29, 2023 2.4100 2.4400 2.3500 2.3900 2.3900 39,300
May 26, 2023 2.4200 2.4400 2.3900 2.3900 2.3900 54,100
May 25, 2023 2.4300 2.4600 2.4000 2.4200 2.4200 71,700
May 24, 2023 2.4300 2.4900 2.4300 2.4300 2.4300 70,500
May 23, 2023 2.4400 2.5100 2.4000 2.4600 2.4600 185,100
May 22, 2023 2.5300 2.7400 2.4600 2.5000 2.5000 242,400
May 19, 2023 2.4500 2.4700 2.4500 2.4500 2.4500 24,900
May 18, 2023 2.4900 2.4900 2.4500 2.4500 2.4500 28,200
May 17, 2023 2.4700 2.4800 2.4500 2.4800 2.4800 23,200
May 16, 2023 2.4400 2.4900 2.4400 2.4600 2.4600 18,300
May 15, 2023 2.4700 2.4900 2.4500 2.4500 2.4500 25,800
May 12, 2023 2.4600 2.5100 2.4600 2.4700 2.4700 21,100
May 11, 2023 2.5000 2.5100 2.4500 2.4800 2.4800 88,000
May 10, 2023 2.5200 2.5200 2.4900 2.5100 2.5100 20,500
May 9, 2023 2.4800 2.5500 2.4700 2.5200 2.5200 57,000
May 8, 2023 2.5000 2.5500 2.4800 2.4900 2.4900 33,100
May 5, 2023 2.4800 2.5000 2.4500 2.4800 2.4800 50,100
May 4, 2023 2.4300 2.5000 2.4300 2.4800 2.4800 54,200
May 3, 2023 2.4500 2.4900 2.4300 2.4500 2.4500 23,700
May 2, 2023 2.4300 2.5300 2.4300 2.4400 2.4400 46,400
Apr 28, 2023 2.4300 2.5000 2.4200 2.4300 2.4300 68,100
Apr 27, 2023 2.4200 2.5600 2.4100 2.4200 2.4200 75,500
Apr 26, 2023 2.4200 2.4900 2.4100 2.4200 2.4200 22,600