Oi S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,419,700
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
Sep 1, 2025	0.53	0.54	0.52	0.53	0.53	-	1,878,700
Aug 29, 2025	0.54	0.54	0.52	0.53	0.53	1.92%	2,214,900
Aug 28, 2025	0.55	0.55	0.51	0.52	0.52	-13.33%	11,499,500
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