S?o Paulo - Delayed Quote BRL

Oi S.A. (OIBR4.SA)

Compare
8.95
-0.18
(-1.97%)
At close: November 14 at 6:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Nov 14, 2024 9.22 9.22 8.77 8.95 8.95 15,900
Nov 13, 2024 9.82 9.82 8.95 9.13 9.13 46,500
Nov 12, 2024 10.97 11.00 8.72 9.79 9.79 160,800
Nov 11, 2024 12.58 12.58 11.20 11.20 11.20 9,400
Nov 8, 2024 11.01 13.00 11.01 11.85 11.85 64,500
Nov 7, 2024 11.53 12.43 10.57 11.05 11.05 18,200
Nov 6, 2024 11.58 11.58 10.97 11.34 11.34 4,100
Nov 5, 2024 11.64 11.78 10.98 11.46 11.46 9,500
Nov 4, 2024 11.12 11.85 10.60 11.85 11.85 16,100
Nov 1, 2024 10.73 11.27 10.60 11.20 11.20 4,700
Oct 31, 2024 10.74 11.00 10.74 11.00 11.00 3,400
Oct 30, 2024 11.39 11.39 11.00 11.00 11.00 600
Oct 29, 2024 11.40 11.50 10.95 10.95 10.95 1,100
Oct 28, 2024 10.73 11.85 10.73 11.44 11.44 8,300
Oct 25, 2024 10.53 10.73 10.47 10.58 10.58 2,600
Oct 24, 2024 10.47 10.76 10.47 10.47 10.47 400
Oct 23, 2024 10.87 10.93 10.40 10.47 10.47 5,300
Oct 22, 2024 9.95 10.89 9.95 10.89 10.89 3,600
Oct 21, 2024 10.93 10.93 10.13 10.15 10.15 600
Oct 18, 2024 10.30 10.63 10.25 10.25 10.25 800
Oct 17, 2024 10.36 10.84 10.23 10.30 10.30 2,900
Oct 16, 2024 10.40 10.96 10.20 10.25 10.25 6,000
Oct 15, 2024 10.80 10.99 10.50 10.79 10.79 3,900
Oct 14, 2024 10.87 11.41 10.74 10.74 10.74 4,300
Oct 11, 2024 11.13 11.14 11.08 11.08 11.08 500
Oct 10, 2024 11.32 11.32 11.00 11.13 11.13 1,200
Oct 9, 2024 10.75 11.43 10.75 11.29 11.29 2,400
Oct 8, 2024 11.02 11.16 11.01 11.16 11.16 1,600
Oct 7, 2024 11.23 11.24 11.23 11.23 11.23 300
Oct 4, 2024 11.49 11.49 11.26 11.26 11.26 300
Oct 3, 2024 11.43 11.94 11.26 11.26 11.26 800
Oct 2, 2024 11.85 11.85 11.22 11.38 11.38 1,200
Oct 1, 2024 11.39 11.95 11.24 11.95 11.95 5,200
Sep 30, 2024 11.10 11.51 11.10 11.21 11.21 2,000
Sep 27, 2024 11.12 11.50 11.10 11.35 11.35 2,300
Sep 26, 2024 11.31 11.56 11.31 11.50 11.50 1,400
Sep 25, 2024 11.30 12.00 11.20 11.40 11.40 9,700
Sep 24, 2024 11.18 11.51 11.03 11.51 11.51 4,500
Sep 23, 2024 11.05 11.49 11.05 11.20 11.20 1,200
Sep 20, 2024 11.12 11.52 11.04 11.50 11.50 2,400
Sep 19, 2024 11.74 11.74 11.36 11.36 11.36 1,600
Sep 18, 2024 11.13 11.74 11.03 11.47 11.47 2,900
Sep 17, 2024 11.50 11.50 11.26 11.27 11.27 3,400
Sep 16, 2024 11.05 11.79 11.05 11.30 11.30 900
Sep 13, 2024 11.36 11.41 11.10 11.32 11.32 1,900
Sep 12, 2024 11.31 11.80 10.90 11.25 11.25 10,900
Sep 11, 2024 11.58 11.99 11.02 11.30 11.30 6,500
Sep 10, 2024 11.96 11.96 11.60 11.60 11.60 1,800
Sep 9, 2024 11.96 11.97 11.90 11.90 11.90 1,000
Sep 6, 2024 11.86 12.35 11.86 11.93 11.93 2,900
Sep 5, 2024 12.10 12.14 11.99 12.10 12.10 5,300
Sep 4, 2024 12.05 12.05 11.87 11.95 11.95 4,700
Sep 3, 2024 11.93 12.50 11.93 12.00 12.00 2,500
Sep 2, 2024 12.06 12.49 11.93 12.10 12.10 3,100
Aug 30, 2024 12.10 12.25 12.00 12.05 12.05 8,800
Aug 29, 2024 12.18 12.93 12.17 12.20 12.20 11,600
Aug 28, 2024 12.08 12.60 12.05 12.15 12.15 11,000
Aug 27, 2024 12.36 12.70 12.05 12.05 12.05 3,200
Aug 26, 2024 12.43 12.44 12.35 12.35 12.35 2,600
Aug 23, 2024 12.80 13.07 12.40 12.54 12.54 5,600
Aug 22, 2024 12.50 13.50 12.50 12.53 12.53 13,000
Aug 21, 2024 6.59 6.77 6.59 6.64 6.64 8,584
Aug 20, 2024 12.12 12.74 12.12 12.39 12.39 3,000
Aug 19, 2024 6.63 6.92 6.52 6.55 6.55 24,041
Aug 16, 2024 12.96 12.96 12.10 12.40 12.40 7,000
Aug 15, 2024 12.59 14.30 12.59 12.90 12.90 48,000
Aug 14, 2024 12.04 12.45 12.04 12.14 12.14 1,400
Aug 13, 2024 12.02 12.90 12.02 12.34 12.34 2,200
Aug 12, 2024 12.44 12.60 12.26 12.26 12.26 4,800
Aug 9, 2024 12.06 12.29 12.06 12.26 12.26 1,900
Aug 8, 2024 12.00 12.35 12.00 12.14 12.14 2,400
Aug 7, 2024 12.69 12.69 12.05 12.08 12.08 3,800
Aug 6, 2024 12.41 12.41 12.08 12.08 12.08 3,600
Aug 5, 2024 12.30 12.90 12.25 12.25 12.25 3,500
Aug 2, 2024 12.85 12.92 12.29 12.29 12.29 3,200
Aug 1, 2024 12.89 12.95 12.55 12.85 12.85 2,900
Jul 31, 2024 12.26 13.45 12.00 13.24 13.24 13,500
Jul 30, 2024 12.35 12.42 12.25 12.25 12.25 3,200
Jul 29, 2024 12.68 12.69 12.30 12.30 12.30 2,900
Jul 26, 2024 12.96 12.97 12.77 12.78 12.78 3,400
Jul 25, 2024 12.96 12.96 12.75 12.75 12.75 1,900
Jul 24, 2024 12.95 12.95 12.80 12.88 12.88 1,400
Jul 23, 2024 12.47 12.97 12.47 12.90 12.90 3,000
Jul 22, 2024 12.69 12.70 12.40 12.69 12.69 9,900
Jul 19, 2024 13.40 13.40 12.41 12.41 12.41 28,500
Jul 18, 2024 14.01 14.15 13.04 13.40 13.40 40,200
Jul 17, 2024 15.60 15.75 13.92 13.92 13.92 54,200
Jul 16, 2024 15.72 15.96 14.99 15.60 15.60 14,300
Jul 15, 2024 15.15 15.74 15.15 15.73 15.73 13,000
Jul 12, 2024 15.50 15.59 14.99 15.05 15.05 23,900
Jul 11, 2024 15.28 15.80 15.22 15.22 15.22 15,400
Jul 10, 2024 14.62 15.20 14.62 15.20 15.20 17,000
Jul 9, 2024 15.61 15.61 14.35 14.60 14.60 21,500
Jul 8, 2024 15.21 15.32 15.19 15.23 15.23 3,900
Jul 5, 2024 15.31 15.61 15.31 15.38 15.38 15,100
Jul 4, 2024 16.00 16.20 15.30 15.41 15.41 18,500
Jul 3, 2024 16.94 16.94 15.20 15.60 15.60 52,600
Jul 2, 2024 15.99 16.46 15.79 16.01 16.01 29,900
Jul 1, 2024 13.47 15.61 13.47 15.39 15.39 47,500
Jun 28, 2024 12.76 14.00 12.76 13.46 13.46 35,400
Jun 27, 2024 12.35 12.67 12.35 12.67 12.67 17,600
Jun 26, 2024 12.51 12.51 12.40 12.44 12.44 2,800
Jun 25, 2024 12.28 12.64 12.28 12.35 12.35 4,900
Jun 24, 2024 12.59 12.68 12.10 12.28 12.28 3,200
Jun 21, 2024 12.66 12.66 12.28 12.60 12.60 2,900
Jun 20, 2024 12.10 12.72 12.00 12.65 12.65 8,000
Jun 19, 2024 12.63 12.64 12.31 12.31 12.31 9,800
Jun 18, 2024 13.35 13.35 12.42 12.45 12.45 16,200
Jun 17, 2024 1:10 Stock Splits
Jun 17, 2024 15.60 15.60 13.40 13.41 13.41 13,600
Jun 14, 2024 16.20 16.40 15.60 15.60 15.60 4,050
Jun 13, 2024 16.30 16.50 16.20 16.50 16.50 1,720
Jun 12, 2024 16.60 16.60 16.00 16.40 16.40 2,440
Jun 11, 2024 16.50 16.60 16.20 16.60 16.60 2,740
Jun 10, 2024 16.60 16.60 16.40 16.40 16.40 2,320
Jun 7, 2024 16.90 16.90 16.60 16.60 16.60 1,280
Jun 6, 2024 16.90 17.00 16.60 17.00 17.00 1,370
Jun 5, 2024 17.00 17.20 16.90 17.10 17.10 2,110
Jun 4, 2024 17.40 17.40 17.00 17.00 17.00 840
Jun 3, 2024 17.40 17.40 17.10 17.40 17.40 2,460
May 31, 2024 17.40 17.40 17.20 17.20 17.20 1,600
May 29, 2024 17.60 18.00 17.20 17.30 17.30 9,020
May 28, 2024 17.40 17.70 17.30 17.30 17.30 1,730
May 27, 2024 17.30 18.00 17.30 17.40 17.40 1,710
May 24, 2024 17.40 17.80 17.40 17.80 17.80 1,600
May 23, 2024 17.70 18.30 17.40 17.40 17.40 3,510
May 22, 2024 17.90 17.90 17.60 17.60 17.60 1,470
May 21, 2024 17.80 18.10 17.80 17.90 17.90 1,650
May 20, 2024 18.20 18.50 17.80 17.80 17.80 5,450
May 17, 2024 18.00 18.30 17.90 18.00 18.00 2,300
May 16, 2024 17.90 18.60 17.90 18.20 18.20 2,630
May 15, 2024 18.10 19.10 17.90 18.00 18.00 7,070
May 14, 2024 18.10 18.40 18.10 18.10 18.10 1,580
May 13, 2024 18.20 18.30 18.00 18.30 18.30 2,940
May 10, 2024 18.80 19.00 18.10 18.10 18.10 6,450
May 9, 2024 18.50 19.00 18.10 18.90 18.90 6,920
May 8, 2024 18.70 19.00 18.20 18.80 18.80 8,470
May 7, 2024 18.70 19.00 18.60 18.70 18.70 5,380
May 6, 2024 18.70 19.30 18.60 18.60 18.60 4,240
May 3, 2024 18.90 19.50 18.80 18.80 18.80 10,420
May 2, 2024 19.00 19.60 18.90 18.90 18.90 5,790
Apr 30, 2024 18.30 20.10 18.30 19.10 19.10 33,790
Apr 29, 2024 17.70 18.50 17.70 18.50 18.50 6,960
Apr 26, 2024 17.90 18.30 17.90 18.00 18.00 1,770
Apr 25, 2024 18.00 18.30 18.00 18.00 18.00 4,900
Apr 24, 2024 18.10 18.30 17.90 18.00 18.00 10,800
Apr 23, 2024 18.50 18.70 17.90 18.10 18.10 6,820
Apr 22, 2024 18.80 18.80 18.00 18.20 18.20 15,300
Apr 19, 2024 19.90 19.90 18.20 18.70 18.70 25,900
Apr 18, 2024 18.60 19.50 18.60 19.10 19.10 14,410
Apr 17, 2024 18.80 19.00 18.50 18.70 18.70 10,540
Apr 16, 2024 19.10 19.10 18.50 18.70 18.70 12,910
Apr 15, 2024 18.10 18.80 18.00 18.60 18.60 8,100
Apr 12, 2024 18.30 18.60 18.00 18.10 18.10 4,360
Apr 11, 2024 18.80 18.80 18.20 18.30 18.30 1,860
Apr 10, 2024 18.40 18.70 18.00 18.50 18.50 7,380
Apr 9, 2024 19.10 19.10 18.50 18.50 18.50 5,070
Apr 8, 2024 18.60 19.10 18.50 18.60 18.60 4,920
Apr 5, 2024 18.80 19.70 18.60 18.60 18.60 10,080
Apr 4, 2024 18.10 19.90 18.10 19.20 19.20 11,490
Apr 3, 2024 18.60 18.60 18.20 18.50 18.50 2,150
Apr 2, 2024 18.60 18.90 18.10 18.60 18.60 5,290
Apr 1, 2024 18.80 18.90 18.50 18.50 18.50 2,930
Mar 28, 2024 18.80 19.00 18.60 18.90 18.90 12,490
Mar 27, 2024 19.60 19.60 18.10 18.50 18.50 35,530
Mar 26, 2024 19.90 21.80 19.10 19.50 19.50 55,710
Mar 25, 2024 19.50 21.70 19.50 19.90 19.90 68,420
Mar 22, 2024 18.00 18.80 18.00 18.40 18.40 12,810
Mar 21, 2024 19.30 20.80 18.20 18.30 18.30 24,620
Mar 20, 2024 19.60 19.70 19.00 19.00 19.00 5,520
Mar 19, 2024 17.60 19.80 17.40 19.20 19.20 27,080
Mar 18, 2024 18.30 19.00 17.70 17.80 17.80 6,100
Mar 15, 2024 18.20 19.20 18.20 18.30 18.30 3,840
Mar 14, 2024 19.60 19.70 18.50 18.50 18.50 7,470
Mar 13, 2024 19.70 20.20 19.00 19.60 19.60 10,300
Mar 12, 2024 19.90 20.10 19.00 19.50 19.50 14,880
Mar 11, 2024 20.30 20.90 19.60 19.90 19.90 12,260
Mar 8, 2024 18.40 20.70 18.20 20.10 20.10 34,430
Mar 7, 2024 19.10 19.10 18.40 18.50 18.50 2,450
Mar 6, 2024 19.00 19.90 18.20 18.50 18.50 17,160
Mar 5, 2024 20.10 20.50 18.60 19.80 19.80 28,290
Mar 4, 2024 20.60 20.70 20.10 20.10 20.10 8,280
Mar 1, 2024 21.10 21.40 20.40 20.40 20.40 33,810
Feb 29, 2024 22.00 22.20 21.00 21.10 21.10 42,880
Feb 28, 2024 22.00 22.50 21.70 22.10 22.10 16,780
Feb 27, 2024 22.30 23.30 21.90 22.90 22.90 40,880
Feb 26, 2024 26.80 27.40 21.70 22.30 22.30 103,100
Feb 23, 2024 27.90 30.50 26.00 26.80 26.80 128,700
Feb 22, 2024 25.60 31.80 25.60 27.50 27.50 188,430
Feb 21, 2024 22.90 25.40 22.90 25.10 25.10 72,380
Feb 20, 2024 21.60 24.60 21.50 22.60 22.60 58,900
Feb 19, 2024 21.20 22.20 20.30 21.50 21.50 45,380
Feb 16, 2024 21.40 22.10 20.60 21.20 21.20 15,260
Feb 15, 2024 21.60 22.50 21.10 21.30 21.30 18,030
Feb 14, 2024 20.40 22.40 20.40 21.20 21.20 20,140
Feb 9, 2024 20.20 21.70 18.90 20.40 20.40 55,510
Feb 8, 2024 17.50 23.70 17.00 20.20 20.20 109,860
Feb 7, 2024 15.70 18.30 15.40 17.20 17.20 62,300
Feb 6, 2024 14.90 15.90 14.80 15.70 15.70 8,870
Feb 5, 2024 14.90 15.00 14.80 14.80 14.80 2,290
Feb 2, 2024 15.00 15.20 15.00 15.10 15.10 2,710
Feb 1, 2024 15.20 15.50 14.80 14.90 14.90 4,900
Jan 31, 2024 15.20 15.40 15.10 15.20 15.20 6,620
Jan 30, 2024 15.40 15.50 15.10 15.30 15.30 2,830
Jan 29, 2024 15.70 16.10 15.50 15.70 15.70 4,500
Jan 26, 2024 15.80 16.90 15.60 15.70 15.70 18,340
Jan 25, 2024 15.70 15.80 15.40 15.70 15.70 890
Jan 24, 2024 15.40 16.00 15.30 15.50 15.50 4,990
Jan 23, 2024 15.40 15.50 15.20 15.30 15.30 1,160
Jan 22, 2024 15.40 15.60 15.30 15.40 15.40 1,680
Jan 19, 2024 15.40 15.40 15.20 15.40 15.40 1,250
Jan 18, 2024 15.70 15.70 15.10 15.50 15.50 2,040
Jan 17, 2024 15.80 15.90 15.60 15.70 15.70 750
Jan 16, 2024 15.90 16.00 15.80 15.80 15.80 3,200
Jan 15, 2024 15.90 16.20 15.80 15.90 15.90 2,610
Jan 12, 2024 15.90 16.10 15.90 16.00 16.00 1,140
Jan 11, 2024 16.00 16.10 15.80 15.90 15.90 1,820
Jan 10, 2024 16.00 16.40 15.90 16.00 16.00 3,210
Jan 9, 2024 16.20 16.40 15.90 15.90 15.90 3,240
Jan 8, 2024 16.20 16.40 16.20 16.20 16.20 1,600
Jan 5, 2024 16.20 16.30 16.10 16.20 16.20 630
Jan 4, 2024 16.30 16.40 16.10 16.20 16.20 1,340
Jan 3, 2024 16.20 16.60 16.10 16.40 16.40 1,130
Jan 2, 2024 16.30 16.60 16.20 16.30 16.30 2,660
Dec 28, 2023 16.60 16.70 15.80 16.30 16.30 10,110
Dec 27, 2023 16.40 16.70 16.30 16.70 16.70 1,870
Dec 26, 2023 16.50 16.70 16.40 16.40 16.40 3,640
Dec 22, 2023 16.70 16.70 16.50 16.60 16.60 1,650
Dec 21, 2023 16.60 16.80 16.50 16.70 16.70 2,390
Dec 20, 2023 16.60 16.70 16.40 16.70 16.70 2,560
Dec 19, 2023 16.80 16.90 16.40 16.50 16.50 1,960
Dec 18, 2023 16.50 17.00 16.10 16.40 16.40 3,430
Dec 15, 2023 16.90 16.90 16.50 16.70 16.70 980
Dec 14, 2023 16.70 16.90 16.70 16.80 16.80 2,720
Dec 13, 2023 16.70 16.80 16.50 16.80 16.80 880
Dec 12, 2023 16.80 16.80 16.30 16.50 16.50 4,940
Dec 11, 2023 16.50 16.90 16.40 16.80 16.80 3,290
Dec 8, 2023 16.70 16.80 16.50 16.50 16.50 3,690
Dec 7, 2023 16.70 16.80 16.60 16.70 16.70 2,330
Dec 6, 2023 16.80 17.20 16.70 16.70 16.70 8,850
Dec 5, 2023 16.90 17.30 16.60 16.90 16.90 4,100
Dec 4, 2023 16.90 16.90 16.60 16.70 16.70 2,040
Dec 1, 2023 16.90 17.10 16.70 16.80 16.80 2,590
Nov 30, 2023 17.00 17.10 16.80 16.80 16.80 2,080
Nov 29, 2023 17.20 17.30 17.00 17.00 17.00 2,740
Nov 28, 2023 16.90 17.80 16.60 17.10 17.10 9,330
Nov 27, 2023 17.30 17.50 16.90 16.90 16.90 2,080
Nov 24, 2023 17.00 17.50 16.60 17.30 17.30 4,160
Nov 23, 2023 17.10 17.40 16.90 17.00 17.00 4,390
Nov 22, 2023 17.00 17.60 16.90 16.90 16.90 7,040
Nov 21, 2023 16.90 18.50 16.30 17.00 17.00 18,080
Nov 20, 2023 16.60 17.10 16.50 16.90 16.90 4,770
Nov 17, 2023 16.60 16.80 16.60 16.60 16.60 1,590
Nov 16, 2023 16.50 16.80 16.40 16.50 16.50 4,600
Nov 14, 2023 16.50 16.60 16.40 16.60 16.60 8,570

Related Tickers