Oi S.A. (BVMF:OIBR3)
Brazil · Delayed Price · Currency is BRL 0.5200
-0.0800 (-13.33%)
Aug 28, 2025, 4:45 PM GMT-3
Oi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -13.33% | 11,260,900 |
| Aug 27, 2025 | 0.61 | 0.62 | 0.58 | 0.60 | 0.60 | - | 2,964,300 |
| Aug 26, 2025 | 0.63 | 0.66 | 0.60 | 0.60 | 0.60 | -4.76% | 3,936,800 |
| Aug 25, 2025 | 0.60 | 0.64 | 0.59 | 0.63 | 0.63 | 6.78% | 5,147,600 |
| Aug 22, 2025 | 0.58 | 0.61 | 0.57 | 0.59 | 0.59 | 1.72% | 2,615,300 |
| Aug 21, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 5.45% | 1,465,800 |
| Aug 20, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | - | 856,900 |
| Aug 19, 2025 | 0.55 | 0.58 | 0.55 | 0.55 | 0.55 | -1.79% | 1,899,900 |
| Aug 18, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | - | 1,127,700 |
| Aug 15, 2025 | 0.56 | 0.57 | 0.53 | 0.56 | 0.56 | - | 2,527,100 |
| Aug 14, 2025 | 0.57 | 0.59 | 0.56 | 0.56 | 0.56 | - | 1,550,600 |
| Aug 13, 2025 | 0.55 | 0.59 | 0.55 | 0.56 | 0.56 | 1.82% | 2,508,900 |
| Aug 12, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 1,606,400 |
| Aug 11, 2025 | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | 1.89% | 1,831,400 |
| Aug 8, 2025 | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | -3.64% | 1,109,800 |
| Aug 7, 2025 | 0.53 | 0.57 | 0.52 | 0.55 | 0.55 | 5.77% | 2,571,000 |
| Aug 6, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 865,800 |
| Aug 5, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -1.89% | 1,260,900 |
| Aug 4, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | 3.92% | 2,823,200 |
| Aug 1, 2025 | 0.53 | 0.54 | 0.51 | 0.51 | 0.51 | -1.92% | 1,961,400 |
| Jul 31, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 883,300 |
| Jul 30, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 1.96% | 1,355,800 |
| Jul 29, 2025 | 0.49 | 0.53 | 0.49 | 0.51 | 0.51 | 4.08% | 2,945,600 |
| Jul 28, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.00% | 1,516,700 |
| Jul 25, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 502,900 |
| Jul 24, 2025 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | - | 944,700 |
| Jul 23, 2025 | 0.47 | 0.50 | 0.47 | 0.49 | 0.49 | 4.26% | 1,943,500 |
| Jul 22, 2025 | 0.52 | 0.53 | 0.45 | 0.47 | 0.47 | -9.62% | 11,891,100 |
| Jul 21, 2025 | 0.57 | 0.58 | 0.52 | 0.52 | 0.52 | -8.77% | 6,278,100 |
| Jul 18, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -5.00% | 3,169,300 |
| Jul 17, 2025 | 0.62 | 0.64 | 0.59 | 0.60 | 0.60 | -3.23% | 2,811,700 |
| Jul 16, 2025 | 0.58 | 0.64 | 0.58 | 0.62 | 0.62 | 6.90% | 4,707,300 |
| Jul 15, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 2,681,000 |
| Jul 14, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | - | 1,770,000 |
| Jul 11, 2025 | 0.59 | 0.61 | 0.57 | 0.57 | 0.57 | -5.00% | 2,684,700 |
| Jul 10, 2025 | 0.58 | 0.62 | 0.58 | 0.60 | 0.60 | 1.69% | 3,443,100 |
| Jul 9, 2025 | 0.63 | 0.64 | 0.59 | 0.59 | 0.59 | -6.35% | 4,583,300 |
| Jul 8, 2025 | 0.63 | 0.67 | 0.62 | 0.63 | 0.63 | 1.61% | 5,741,900 |
| Jul 7, 2025 | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 960,800 |
| Jul 4, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 866,200 |
| Jul 3, 2025 | 0.59 | 0.64 | 0.59 | 0.62 | 0.62 | 5.08% | 4,519,600 |
| Jul 2, 2025 | 0.62 | 0.63 | 0.57 | 0.59 | 0.59 | -9.23% | 10,204,300 |
| Jul 1, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 513,300 |
| Jun 30, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | - | 982,400 |
| Jun 27, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | - | 1,029,400 |
| Jun 26, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 617,000 |
| Jun 25, 2025 | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | 1.59% | 12,531,900 |
| Jun 24, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -1.56% | 1,186,800 |
| Jun 23, 2025 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 1,895,200 |
| Jun 20, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -3.08% | 2,600,300 |