Oi S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	0.25	0.26	0.18	0.18	0.18	-35.71%	16,792,600
Nov 7, 2025	0.29	0.30	0.27	0.28	0.28	-3.45%	3,173,300
Nov 6, 2025	0.31	0.31	0.28	0.29	0.29	-6.45%	3,532,000
Nov 5, 2025	0.29	0.31	0.29	0.31	0.31	6.90%	2,849,600
Nov 4, 2025	0.30	0.30	0.29	0.29	0.29	-	1,254,400
Nov 3, 2025	0.29	0.30	0.28	0.29	0.29	-	1,564,300
Oct 31, 2025	0.30	0.31	0.28	0.29	0.29	-3.33%	5,527,100
Oct 30, 2025	0.32	0.32	0.29	0.30	0.30	-3.23%	4,695,100
Oct 29, 2025	0.32	0.33	0.31	0.31	0.31	-3.13%	4,051,300
Oct 28, 2025	0.33	0.34	0.32	0.32	0.32	-5.88%	2,031,300
Oct 27, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	3,784,900
Oct 24, 2025	0.36	0.38	0.34	0.35	0.35	-5.41%	4,955,500
Oct 23, 2025	0.36	0.38	0.36	0.37	0.37	-	1,093,000
Oct 22, 2025	0.37	0.37	0.36	0.37	0.37	-	907,700
Oct 21, 2025	0.38	0.38	0.37	0.37	0.37	-5.13%	1,388,900
Oct 20, 2025	0.38	0.39	0.37	0.39	0.39	5.41%	1,358,000
Oct 17, 2025	0.38	0.39	0.37	0.37	0.37	-5.13%	1,096,800
Oct 16, 2025	0.39	0.40	0.38	0.39	0.39	2.63%	1,085,500
Oct 15, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	593,000
Oct 14, 2025	0.38	0.40	0.38	0.39	0.39	-	1,042,300
Oct 13, 2025	0.41	0.42	0.38	0.39	0.39	-4.88%	1,954,700
Oct 10, 2025	0.41	0.42	0.39	0.41	0.41	2.50%	2,504,000
Oct 9, 2025	0.39	0.44	0.38	0.40	0.40	5.26%	5,419,700
Oct 8, 2025	0.37	0.39	0.37	0.38	0.38	2.70%	1,709,000
Oct 7, 2025	0.37	0.38	0.36	0.37	0.37	-	2,285,600
Oct 6, 2025	0.38	0.39	0.36	0.37	0.37	-5.13%	5,288,200
Oct 3, 2025	0.39	0.40	0.37	0.39	0.39	-2.50%	3,760,200
Oct 2, 2025	0.40	0.40	0.34	0.40	0.40	-	9,628,600
Oct 1, 2025	0.45	0.46	0.38	0.40	0.40	-24.53%	20,286,900
Sep 30, 2025	0.53	0.54	0.52	0.53	0.53	-	792,400
Sep 29, 2025	0.54	0.54	0.52	0.53	0.53	-	1,375,900
Sep 26, 2025	0.53	0.54	0.52	0.53	0.53	-	1,836,400
Sep 25, 2025	0.54	0.55	0.52	0.53	0.53	-1.85%	1,530,200
Sep 24, 2025	0.55	0.55	0.53	0.54	0.54	-	1,443,300
Sep 23, 2025	0.54	0.55	0.54	0.54	0.54	-1.82%	560,700
Sep 22, 2025	0.54	0.55	0.53	0.55	0.55	-	1,565,600
Sep 19, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	390,500
Sep 18, 2025	0.54	0.56	0.54	0.54	0.54	-1.82%	2,098,600
Sep 17, 2025	0.54	0.55	0.53	0.55	0.55	-	1,193,700
Sep 16, 2025	0.53	0.55	0.53	0.55	0.55	3.77%	1,723,500
Sep 15, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	902,500
Sep 12, 2025	0.53	0.56	0.52	0.54	0.54	3.85%	3,574,600
Sep 11, 2025	0.53	0.53	0.52	0.52	0.52	-	912,800
Sep 10, 2025	0.53	0.54	0.52	0.52	0.52	-3.70%	1,116,000
Sep 9, 2025	0.53	0.54	0.52	0.54	0.54	1.89%	999,100
Sep 8, 2025	0.54	0.56	0.52	0.53	0.53	-1.85%	3,229,700
Sep 5, 2025	0.55	0.57	0.53	0.54	0.54	-3.57%	2,684,200
Sep 4, 2025	0.55	0.56	0.54	0.56	0.56	1.82%	1,334,400
Sep 3, 2025	0.53	0.58	0.53	0.55	0.55	1.85%	3,866,800
Sep 2, 2025	0.53	0.54	0.51	0.54	0.54	1.89%	2,969,300