Oi S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	0.21	0.22	0.19	0.20	0.20	-4.76%	6,664,800
Dec 2, 2025	0.20	0.23	0.18	0.21	0.21	5.00%	35,904,800
Dec 1, 2025	0.30	0.32	0.17	0.20	0.20	-25.93%	79,072,700
Nov 28, 2025	0.21	0.29	0.20	0.27	0.27	42.11%	70,718,300
Nov 27, 2025	0.11	0.21	0.11	0.19	0.19	90.00%	80,172,700
Nov 26, 2025	0.06	0.10	0.06	0.10	0.10	100.00%	47,698,700
Nov 25, 2025	0.05	0.06	0.04	0.05	0.05	-	17,683,500
Nov 24, 2025	0.09	0.09	0.04	0.05	0.05	-44.44%	124,405,400
Nov 21, 2025	0.08	0.09	0.08	0.09	0.09	12.50%	6,134,400
Nov 19, 2025	0.09	0.10	0.07	0.08	0.08	-11.11%	16,625,400
Nov 18, 2025	0.12	0.13	0.09	0.09	0.09	-10.00%	30,680,300
Nov 17, 2025	0.22	0.23	0.10	0.10	0.10	-50.00%	35,555,600
Nov 14, 2025	0.12	0.22	0.11	0.20	0.20	11.11%	36,707,100
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%	3,172,900
Nov 6, 2025	0.31	0.31	0.28	0.29	0.29	-6.45%	3,532,000
Nov 5, 2025	0.30	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%	5,527,000
Oct 30, 2025	0.32	0.32	0.29	0.30	0.30	-3.23%	4,575,800
Oct 29, 2025	0.32	0.33	0.31	0.31	0.31	-3.13%	3,929,500
Oct 28, 2025	0.33	0.34	0.32	0.32	0.32	-5.88%	1,993,900
Oct 27, 2025	0.35	0.35	0.33	0.34	0.34	-2.86%	3,552,900
Oct 24, 2025	0.36	0.38	0.34	0.35	0.35	-5.41%	4,953,400
Oct 23, 2025	0.36	0.38	0.36	0.37	0.37	-	1,077,100
Oct 22, 2025	0.37	0.37	0.36	0.37	0.37	-	900,200
Oct 21, 2025	0.38	0.38	0.37	0.37	0.37	-5.13%	1,338,400
Oct 20, 2025	0.38	0.39	0.37	0.39	0.39	5.41%	1,356,200
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%	1,071,300
Oct 15, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	592,800
Oct 14, 2025	0.38	0.40	0.38	0.39	0.39	-	1,040,200
Oct 13, 2025	0.41	0.42	0.38	0.39	0.39	-4.88%	1,945,000
Oct 10, 2025	0.41	0.42	0.39	0.41	0.41	2.50%	2,484,200
Oct 9, 2025	0.39	0.44	0.38	0.40	0.40	5.26%	5,409,600
Oct 8, 2025	0.37	0.39	0.37	0.38	0.38	2.70%	1,531,800
Oct 7, 2025	0.37	0.38	0.36	0.37	0.37	-	2,260,700
Oct 6, 2025	0.38	0.39	0.36	0.37	0.37	-5.13%	5,275,800
Oct 3, 2025	0.39	0.40	0.37	0.39	0.39	-2.50%	3,743,600
Oct 2, 2025	0.40	0.40	0.34	0.40	0.40	-	9,607,200
Oct 1, 2025	0.45	0.46	0.38	0.40	0.40	-24.53%	20,124,100
Sep 30, 2025	0.53	0.54	0.52	0.53	0.53	-	779,600
Sep 29, 2025	0.54	0.54	0.52	0.53	0.53	-	1,367,100
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%	1,443,800
Sep 24, 2025	0.55	0.55	0.53	0.54	0.54	-	1,379,500
Sep 23, 2025	0.54	0.55	0.54	0.54	0.54	-1.82%	538,000
Sep 22, 2025	0.54	0.55	0.53	0.55	0.55	-	1,545,200
Sep 19, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	384,500