OTC Markets EXMKT - Delayed Quote USD

Oi S.A. (OIBZQ)

Compare
0.4100 0.0000 (0.00%)
At close: October 16 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Oct 15, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Oct 14, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Oct 11, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Oct 10, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Oct 9, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 111
Oct 8, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Oct 7, 2024 0.2146 Dividend
Oct 7, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 1,578
Oct 4, 2024 0.2600 0.2600 0.2600 0.2600 0.0454 -
Oct 3, 2024 0.2600 0.2600 0.2600 0.2600 0.0454 -
Oct 2, 2024 0.2600 0.2600 0.2600 0.2600 0.0454 -
Oct 1, 2024 0.2600 0.2600 0.2600 0.2600 0.0454 -
Sep 30, 2024 4.5440 4.5440 4.5440 4.5440 0.7941 -
Sep 27, 2024 4.5440 4.5440 4.5440 4.5440 0.7941 -
Sep 26, 2024 4.5440 4.5440 4.5440 4.5440 0.7941 -
Sep 25, 2024 4.5440 4.5440 4.5440 4.5440 0.7941 -
Sep 24, 2024 4.5440 4.5440 4.5440 4.5440 0.7941 -
Sep 23, 2024 4.5440 4.5440 4.5440 4.5440 0.7941 -
Sep 20, 2024 4.5440 4.5440 4.5440 4.5440 0.7941 -
Sep 19, 2024 4.5440 4.5440 4.5440 4.5440 0.7941 -
Sep 18, 2024 4.5440 4.5440 4.5440 4.5440 0.7941 -
Sep 17, 2024 4.5440 4.5440 4.5440 4.5440 0.7941 -
Sep 16, 2024 4.5440 4.5440 4.5440 4.5440 0.7941 3,945
Sep 13, 2024 4.0000 4.0000 4.0000 4.0000 0.6990 -
Sep 12, 2024 4.0000 4.0000 4.0000 4.0000 0.6990 -
Sep 11, 2024 4.0000 4.0000 4.0000 4.0000 0.6990 -
Sep 10, 2024 4.0000 4.0000 4.0000 4.0000 0.6990 -
Sep 9, 2024 4.0000 4.0000 4.0000 4.0000 0.6990 165
Sep 6, 2024 1:100 Stock Splits
Sep 6, 2024 10.9900 10.9900 10.9900 10.9900 1.9206 -
Sep 5, 2024 10.9900 10.9900 10.9900 10.9900 1.9206 2
Sep 4, 2024 10.9900 10.9900 10.9900 10.9900 1.9206 7
Sep 3, 2024 11.0000 11.0000 11.0000 11.0000 1.9224 2
Aug 30, 2024 11.9500 11.9500 11.9500 11.9500 2.0884 2
Aug 29, 2024 12.0000 12.0000 10.3200 10.3200 1.8035 7
Aug 28, 2024 11.9500 11.9500 11.1000 11.1000 1.9399 4
Aug 27, 2024 11.9500 11.9500 11.9500 11.9500 2.0884 6
Aug 26, 2024 11.9500 11.9500 11.9500 11.9500 2.0884 2
Aug 23, 2024 11.9600 11.9600 11.0700 11.0700 1.9346 4
Aug 22, 2024 11.9700 11.9700 11.9700 11.9700 2.0919 751
Aug 21, 2024 11.9700 11.9700 10.0000 10.0000 1.7476 420
Aug 20, 2024 11.9700 11.9700 0.0100 0.0100 0.0017 451
Aug 19, 2024 11.9700 11.9700 11.9700 11.9700 2.0919 3
Aug 16, 2024 12.0000 12.0000 12.0000 12.0000 2.0971 203
Aug 15, 2024 17.0000 17.0000 15.0000 15.0000 2.6214 2
Aug 14, 2024 1.0000 15.0000 1.0000 15.0000 2.6214 3,358
Aug 13, 2024 16.9700 16.9700 16.9700 16.9700 2.9657 1
Aug 12, 2024 13.0000 13.0000 13.0000 13.0000 2.2719 1
Aug 9, 2024 15.0000 15.0000 14.0000 14.0000 2.4467 3
Aug 8, 2024 15.0000 15.0000 15.0000 15.0000 2.6214 1
Aug 7, 2024 17.0000 17.0000 15.0000 15.0000 2.6214 2
Aug 6, 2024 17.0000 17.0000 16.0000 16.0000 2.7962 42
Aug 5, 2024 16.0000 16.0000 16.0000 16.0000 2.7962 1
Aug 2, 2024 17.0000 17.0000 17.0000 17.0000 2.9709 2
Aug 1, 2024 16.0000 16.0000 16.0000 16.0000 2.7962 8
Jul 31, 2024 17.0000 17.0000 0.0200 0.0200 0.0035 204
Jul 30, 2024 17.0000 17.0000 0.0200 0.0200 0.0035 204
Jul 29, 2024 17.0000 17.0000 16.0000 16.0000 2.7962 8
Jul 26, 2024 0.0200 17.0000 0.0200 16.9850 2.9683 49
Jul 25, 2024 17.0000 17.0000 16.9700 16.9700 2.9657 8
Jul 24, 2024 16.9700 16.9700 15.7800 16.9700 2.9657 8
Jul 23, 2024 16.9700 16.9700 16.9700 16.9700 2.9657 -
Jul 22, 2024 16.9700 16.9700 16.9700 16.9700 2.9657 4
Jul 19, 2024 16.9700 16.9700 16.9700 16.9700 2.9657 4
Jul 18, 2024 16.9700 16.9700 16.9700 16.9700 2.9657 8
Jul 17, 2024 16.9700 16.9700 16.9700 16.9700 2.9657 4
Jul 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0017 -
Jul 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0017 -
Jul 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0017 -
Jul 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0017 -
Jul 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0017 -
Jul 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0017 -
Jul 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0017 -
Jul 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0017 -
Jul 3, 2024 0.0100 0.0100 0.0100 0.0100 0.0017 -
Jul 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0017 9,131
Jul 1, 2024 0.2600 0.2600 0.2600 0.2600 0.0454 -
Jun 28, 2024 0.2600 0.2600 0.2600 0.2600 0.0454 -
Jun 27, 2024 0.2600 0.2600 0.2600 0.2600 0.0454 -
Jun 26, 2024 0.2600 0.2600 0.2600 0.2600 0.0454 -
Jun 25, 2024 0.2600 0.2600 0.2600 0.2600 0.0454 -
Jun 24, 2024 0.2600 0.2600 0.2600 0.2600 0.0454 -
Jun 21, 2024 0.2600 0.2600 0.2600 0.2600 0.0454 3
Jun 20, 2024 0.2600 0.2600 0.2600 0.2600 0.0454 -
Jun 18, 2024 0.2600 0.2600 0.2600 0.2600 0.0454 -
Jun 17, 2024 0.2600 0.2600 0.2600 0.2600 0.0454 -
Jun 14, 2024 0.2600 0.2600 0.2600 0.2600 0.0454 -
Jun 13, 2024 0.2600 0.2600 0.2600 0.2600 0.0454 -
Jun 12, 2024 0.2600 0.2600 0.2600 0.2600 0.0454 -
Jun 11, 2024 0.2600 0.2600 0.2600 0.2600 0.0454 -
Jun 10, 2024 0.2600 0.2600 0.2600 0.2600 0.0454 -
Jun 7, 2024 0.2600 0.2600 0.0800 0.2600 0.0454 499
Jun 6, 2024 0.1000 0.1000 0.1000 0.1000 0.0175 -
Jun 5, 2024 0.1000 0.1000 0.1000 0.1000 0.0175 -
Jun 4, 2024 0.1000 0.1000 0.1000 0.1000 0.0175 -
Jun 3, 2024 0.1000 0.1000 0.1000 0.1000 0.0175 -
May 31, 2024 0.1000 0.1000 0.1000 0.1000 0.0175 -
May 30, 2024 0.1000 0.1000 0.1000 0.1000 0.0175 -
May 29, 2024 0.1000 0.1000 0.1000 0.1000 0.0175 -
May 28, 2024 0.1000 0.1000 0.1000 0.1000 0.0175 -
May 24, 2024 0.1000 0.1000 0.1000 0.1000 0.0175 -
May 23, 2024 0.1000 0.1000 0.1000 0.1000 0.0175 -
May 22, 2024 0.1000 0.1000 0.1000 0.1000 0.0175 48
May 21, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 32
May 20, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 2
May 17, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
May 16, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
May 15, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
May 14, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
May 13, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
May 10, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
May 9, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
May 8, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
May 7, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
May 6, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
May 3, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
May 2, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
May 1, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Apr 30, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 126
Apr 29, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Apr 26, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Apr 25, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Apr 24, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Apr 23, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Apr 22, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Apr 19, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 25
Apr 18, 2024 0.2600 0.2600 0.0800 0.0800 0.0140 71
Apr 17, 2024 0.2600 0.2600 0.2600 0.2600 0.0454 -
Apr 16, 2024 0.2600 0.2600 0.2600 0.2600 0.0454 -
Apr 15, 2024 0.2600 0.2600 0.2600 0.2600 0.0454 -
Apr 12, 2024 0.2600 0.2600 0.2600 0.2600 0.0454 7
Apr 11, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Apr 10, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Apr 9, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Apr 8, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 16
Apr 5, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 52
Apr 4, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 1
Apr 3, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Apr 2, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 14
Apr 1, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Mar 28, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Mar 27, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Mar 26, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 80
Mar 25, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Mar 22, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 25
Mar 21, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 20
Mar 20, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Mar 19, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Mar 18, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 6
Mar 15, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Mar 14, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 18
Mar 13, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Mar 12, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Mar 11, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Mar 8, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Mar 7, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Mar 6, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Mar 5, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Mar 4, 2024 0.2600 0.2600 0.0800 0.0800 0.0140 4
Mar 1, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Feb 29, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Feb 28, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 25
Feb 27, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 25
Feb 26, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Feb 23, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Feb 22, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 16
Feb 21, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Feb 20, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Feb 16, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Feb 15, 2024 0.2600 0.2600 0.0800 0.0800 0.0140 16
Feb 14, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Feb 13, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Feb 12, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Feb 9, 2024 0.0700 0.0800 0.0700 0.0800 0.0140 67
Feb 8, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Feb 7, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Feb 6, 2024 17.9100 17.9100 0.0700 0.0800 0.0140 17
Feb 5, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Feb 2, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Feb 1, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 30
Jan 31, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 -
Jan 30, 2024 0.0800 0.0800 0.0800 0.0800 0.0140 1
Jan 29, 2024 0.0600 0.0600 0.0600 0.0600 0.0105 -
Jan 26, 2024 0.0600 0.0600 0.0600 0.0600 0.0105 -
Jan 25, 2024 0.0600 0.0600 0.0600 0.0600 0.0105 -
Jan 24, 2024 17.9100 17.9100 0.0600 0.0600 0.0105 3
Jan 23, 2024 17.9400 17.9400 0.0600 0.0600 0.0105 3
Jan 22, 2024 0.0600 0.0600 0.0600 0.0600 0.0105 -
Jan 19, 2024 0.0600 0.0600 0.0600 0.0600 0.0105 -
Jan 18, 2024 0.0600 0.0600 0.0600 0.0600 0.0105 -
Jan 17, 2024 3.0000 3.0000 0.0600 0.0600 0.0105 201
Jan 16, 2024 0.0600 0.0600 0.0600 0.0600 0.0105 6
Jan 12, 2024 0.0600 0.0600 0.0600 0.0600 0.0105 -
Jan 11, 2024 0.0600 0.0600 0.0600 0.0600 0.0105 -
Jan 10, 2024 0.0600 0.0600 0.0600 0.0600 0.0105 -
Jan 9, 2024 0.0600 0.0600 0.0600 0.0600 0.0105 -
Jan 8, 2024 17.9300 17.9300 0.0600 0.0600 0.0105 2
Jan 5, 2024 0.0600 0.0600 0.0600 0.0600 0.0105 -
Jan 4, 2024 0.0600 0.0600 0.0600 0.0600 0.0105 1
Jan 3, 2024 0.0600 0.0600 0.0600 0.0600 0.0105 -
Jan 2, 2024 17.9700 17.9700 0.0600 0.0600 0.0105 3
Dec 29, 2023 0.0600 18.0000 18.0000 18.0000 3.1457 2
Dec 28, 2023 19.5000 19.5000 0.0600 0.0600 0.0105 3,283
Dec 27, 2023 3.0000 4.9900 0.0600 2.0000 0.3495 98
Dec 26, 2023 10.0000 19.7100 0.0600 0.0600 0.0105 256
Dec 22, 2023 0.0600 0.0600 0.0600 0.0600 0.0105 -
Dec 21, 2023 0.0600 0.0600 0.0600 0.0600 0.0105 -
Dec 20, 2023 19.7100 19.7100 0.0600 0.0600 0.0105 3
Dec 19, 2023 19.7100 19.7100 0.0600 0.0600 0.0105 3
Dec 18, 2023 19.9400 19.9400 0.0600 0.0600 0.0105 3
Dec 15, 2023 19.9400 19.9400 0.0600 0.0600 0.0105 3
Dec 14, 2023 0.0600 19.9500 0.0600 19.9400 3.4847 164
Dec 13, 2023 19.9500 19.9500 0.0600 0.0600 0.0105 6
Dec 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0070 -
Dec 11, 2023 0.0400 19.9700 0.0400 0.0400 0.0070 4
Dec 8, 2023 0.0600 19.9700 0.0600 0.0600 0.0105 6
Dec 7, 2023 0.2600 0.2600 0.0600 0.0600 0.0105 31
Dec 6, 2023 0.0600 0.0600 0.0600 0.0600 0.0105 -
Dec 5, 2023 0.0600 0.0600 0.0600 0.0600 0.0105 210
Dec 4, 2023 0.0600 19.9700 0.0600 0.0600 0.0105 5
Dec 1, 2023 19.9700 19.9700 0.0600 0.0600 0.0105 3
Nov 30, 2023 9.9700 19.9700 0.0600 0.0600 0.0105 95
Nov 29, 2023 9.9900 9.9900 0.0600 0.0600 0.0105 3
Nov 28, 2023 9.9900 9.9900 0.0600 0.0600 0.0105 30
Nov 27, 2023 9.9900 9.9900 0.0600 0.0600 0.0105 116
Nov 24, 2023 0.0600 0.0600 0.0600 0.0600 0.0105 -
Nov 22, 2023 9.9900 9.9900 0.0600 0.0600 0.0105 434
Nov 21, 2023 9.9900 9.9900 0.0600 0.0600 0.0105 87
Nov 20, 2023 0.0400 0.0500 0.0400 0.0500 0.0087 2,933
Nov 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0070 230
Nov 16, 2023 0.0200 9.9900 0.0200 0.0200 0.0035 169
Nov 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0035 27
Nov 14, 2023 0.0100 0.0100 0.0100 0.0100 0.0017 -
Nov 13, 2023 0.0100 0.0100 0.0100 0.0100 0.0017 -
Nov 10, 2023 0.0100 0.0100 0.0100 0.0100 0.0017 -
Nov 9, 2023 0.0100 0.0100 0.0100 0.0100 0.0017 -
Nov 8, 2023 0.0100 0.0100 0.0100 0.0100 0.0017 -
Nov 7, 2023 0.0100 0.0100 0.0100 0.0100 0.0017 -
Nov 6, 2023 0.0100 0.0100 0.0100 0.0100 0.0017 -
Nov 3, 2023 0.0100 0.0100 0.0100 0.0100 0.0017 -
Nov 2, 2023 0.0100 0.0100 0.0100 0.0100 0.0017 -
Nov 1, 2023 0.0100 0.0100 0.0100 0.0100 0.0017 -
Oct 31, 2023 10.0000 10.0000 0.0100 0.0100 0.0017 3
Oct 30, 2023 5.0000 5.0000 4.6500 4.6500 0.8126 110
Oct 27, 2023 0.0100 0.0100 0.0100 0.0100 0.0017 -
Oct 26, 2023 0.6100 20.0000 0.0100 0.0100 0.0017 1,027
Oct 25, 2023 0.1700 0.1700 0.1700 0.1700 0.0297 -
Oct 24, 2023 0.1700 0.1700 0.1700 0.1700 0.0297 -
Oct 23, 2023 0.1700 0.1700 0.1700 0.1700 0.0297 -
Oct 20, 2023 0.1700 0.1700 0.1700 0.1700 0.0297 -
Oct 19, 2023 0.1700 0.1700 0.1700 0.1700 0.0297 1,000
Oct 18, 2023 0.1700 0.1700 0.1700 0.1700 0.0297 -

Related Tickers