Oi S.A. (BVMF:OIBR4)
Brazil · Delayed Price · Currency is BRL 1.500
+0.080 (5.63%)
At close: Mar 27, 2026
Oi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.63% | 2,100 |
| Mar 26, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1,200 |
| Mar 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 100 |
| Mar 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.03% | 300 |
| Mar 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 12.88% | 1,000 |
| Mar 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 5.60% | 900 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 2,400 |
| Mar 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -15.07% | 1,300 |
| Mar 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 200 |
| Mar 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.29% | 900 |
| Mar 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 200 |
| Mar 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 200 |
| Mar 10, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 6.92% | 100 |
| Mar 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | 200 |
| Mar 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 1,700 |
| Mar 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 400 |
| Mar 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | 500 |
| Mar 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | 400 |
| Mar 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 2,300 |
| Feb 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -11.64% | 1,600 |
| Feb 26, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 2,100 |
| Feb 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 700 |
| Feb 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 800 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.06% | 200 |
| Feb 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 30.58% | 4,200 |
| Feb 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -24.84% | 4,600 |
| Feb 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -13.90% | 500 |
| Feb 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | 600 |
| Feb 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 13.17% | 1,900 |
| Feb 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1,100 |
| Feb 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | 400 |
| Feb 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 26.15% | 2,900 |
| Feb 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 6.56% | 1,700 |
| Feb 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | 2,100 |
| Feb 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 1,300 |
| Feb 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 1,000 |
| Feb 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 1,900 |
| Jan 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 5,200 |
| Jan 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 4,400 |
| Jan 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96% | 1,200 |
| Jan 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 9,800 |
| Jan 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 5,100 |
| Jan 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 7,100 |
| Jan 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 4,400 |
| Jan 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 7,700 |
| Jan 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 6.09% | 3,600 |
| Jan 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.74% | 6,900 |
| Jan 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,600 |
| Jan 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 6,800 |
| Jan 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 4,900 |