Oi S.A. (BVMF:OIBR4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock6.92
-0.39 (-5.34%)
At close: Sep 11, 2025
Oi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 7.39 | 7.43 | 6.73 | 6.92 | 6.92 | -5.34% | 14,400 |
| Sep 10, 2025 | 7.25 | 7.35 | 7.22 | 7.31 | 7.31 | 1.39% | 2,800 |
| Sep 9, 2025 | 7.34 | 7.35 | 7.14 | 7.21 | 7.21 | -1.90% | 2,600 |
| Sep 8, 2025 | 7.18 | 7.53 | 7.18 | 7.35 | 7.35 | 1.38% | 7,100 |
| Sep 5, 2025 | 7.25 | 7.30 | 7.16 | 7.25 | 7.25 | - | 1,300 |
| Sep 4, 2025 | 7.16 | 7.26 | 7.11 | 7.25 | 7.25 | 0.97% | 3,100 |
| Sep 3, 2025 | 7.20 | 7.33 | 7.18 | 7.18 | 7.18 | -1.10% | 4,100 |
| Sep 2, 2025 | 7.21 | 7.26 | 7.18 | 7.26 | 7.26 | -0.14% | 3,200 |
| Sep 1, 2025 | 7.39 | 7.39 | 7.21 | 7.27 | 7.27 | -0.68% | 4,700 |
| Aug 29, 2025 | 7.53 | 7.62 | 7.13 | 7.32 | 7.32 | -2.40% | 18,300 |
| Aug 28, 2025 | 7.22 | 7.78 | 7.22 | 7.50 | 7.50 | -3.35% | 30,400 |
| Aug 27, 2025 | 7.24 | 7.76 | 7.23 | 7.76 | 7.76 | 4.30% | 3,400 |
| Aug 26, 2025 | 7.30 | 7.68 | 7.30 | 7.44 | 7.44 | -0.13% | 3,000 |
| Aug 25, 2025 | 7.24 | 7.77 | 7.05 | 7.45 | 7.45 | 2.76% | 38,000 |
| Aug 22, 2025 | 7.27 | 7.31 | 7.02 | 7.25 | 7.25 | -1.89% | 11,700 |
| Aug 21, 2025 | 6.86 | 7.50 | 6.86 | 7.39 | 7.39 | 8.52% | 29,400 |
| Aug 20, 2025 | 6.83 | 7.18 | 6.81 | 6.81 | 6.81 | -1.30% | 1,800 |
| Aug 19, 2025 | 7.09 | 7.10 | 6.81 | 6.90 | 6.90 | - | 8,100 |
| Aug 18, 2025 | 7.38 | 7.43 | 6.70 | 6.90 | 6.90 | -5.48% | 24,400 |
| Aug 15, 2025 | 7.47 | 7.56 | 7.30 | 7.30 | 7.30 | -3.31% | 2,500 |
| Aug 14, 2025 | 7.45 | 7.87 | 7.37 | 7.55 | 7.55 | -0.53% | 4,300 |
| Aug 13, 2025 | 7.54 | 7.73 | 7.54 | 7.59 | 7.59 | 0.26% | 5,900 |
| Aug 12, 2025 | 7.55 | 7.79 | 7.32 | 7.57 | 7.57 | -0.53% | 4,700 |
| Aug 11, 2025 | 7.62 | 7.82 | 7.50 | 7.61 | 7.61 | -0.52% | 3,200 |
| Aug 8, 2025 | 7.60 | 7.90 | 7.45 | 7.65 | 7.65 | - | 53,500 |
| Aug 7, 2025 | 7.43 | 7.68 | 7.06 | 7.65 | 7.65 | 2.96% | 17,100 |
| Aug 6, 2025 | 7.83 | 7.91 | 7.16 | 7.43 | 7.43 | -1.46% | 32,000 |
| Aug 5, 2025 | 7.38 | 7.75 | 7.36 | 7.54 | 7.54 | 0.67% | 5,500 |
| Aug 4, 2025 | 7.19 | 7.56 | 7.03 | 7.49 | 7.49 | 6.85% | 24,800 |
| Aug 1, 2025 | 7.50 | 7.85 | 6.85 | 7.01 | 7.01 | -6.28% | 28,800 |
| Jul 31, 2025 | 7.88 | 7.88 | 7.32 | 7.48 | 7.48 | -1.71% | 16,300 |
| Jul 30, 2025 | 7.70 | 7.93 | 7.61 | 7.61 | 7.61 | -1.04% | 11,600 |
| Jul 29, 2025 | 7.75 | 8.08 | 7.69 | 7.69 | 7.69 | -1.16% | 11,600 |
| Jul 28, 2025 | 8.00 | 8.03 | 7.76 | 7.78 | 7.78 | -2.99% | 8,300 |
| Jul 25, 2025 | 8.01 | 8.16 | 7.62 | 8.02 | 8.02 | 0.12% | 37,500 |
| Jul 24, 2025 | 7.85 | 8.18 | 7.75 | 8.01 | 8.01 | -0.12% | 4,300 |
| Jul 23, 2025 | 7.90 | 8.10 | 7.82 | 8.02 | 8.02 | 1.65% | 9,500 |
| Jul 22, 2025 | 8.19 | 8.19 | 7.40 | 7.89 | 7.89 | -1.87% | 30,100 |
| Jul 21, 2025 | 8.54 | 8.54 | 8.01 | 8.04 | 8.04 | -5.96% | 8,600 |
| Jul 18, 2025 | 8.55 | 8.76 | 8.38 | 8.55 | 8.55 | -2.51% | 34,500 |
| Jul 17, 2025 | 8.50 | 8.77 | 8.34 | 8.77 | 8.77 | 4.16% | 12,800 |
| Jul 16, 2025 | 8.80 | 8.88 | 8.28 | 8.42 | 8.42 | -6.34% | 40,300 |
| Jul 15, 2025 | 8.17 | 8.99 | 8.12 | 8.99 | 8.99 | 10.17% | 33,900 |
| Jul 14, 2025 | 8.49 | 8.51 | 8.16 | 8.16 | 8.16 | -4.67% | 12,200 |
| Jul 11, 2025 | 8.12 | 8.56 | 8.03 | 8.56 | 8.56 | 5.03% | 12,900 |
| Jul 10, 2025 | 8.09 | 8.37 | 8.08 | 8.15 | 8.15 | -0.24% | 6,400 |
| Jul 9, 2025 | 8.64 | 8.64 | 8.02 | 8.17 | 8.17 | -5.55% | 17,600 |
| Jul 8, 2025 | 8.21 | 8.67 | 7.91 | 8.65 | 8.65 | 5.36% | 51,000 |
| Jul 7, 2025 | 8.65 | 8.66 | 8.12 | 8.21 | 8.21 | -3.75% | 20,000 |
| Jul 4, 2025 | 8.73 | 8.79 | 8.49 | 8.53 | 8.53 | -2.74% | 16,700 |