Oi S.A. (BVMF:OIBR4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock7.54
+0.05 (0.67%)
At close: Aug 5, 2025
Blue Apron Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 8.86 | 9.22 | 8.54 | 8.77 | 8.77 | -0.23% | 46,800 |
| Jul 2, 2025 | 9.07 | 9.07 | 8.41 | 8.79 | 8.79 | -1.57% | 47,600 |
| Jul 1, 2025 | 8.96 | 9.09 | 8.86 | 8.93 | 8.93 | -0.78% | 1,600 |
| Jun 30, 2025 | 9.29 | 9.29 | 9.00 | 9.00 | 9.00 | -2.39% | 2,200 |
| Jun 27, 2025 | 9.42 | 9.47 | 9.01 | 9.22 | 9.22 | -2.12% | 26,100 |
| Jun 26, 2025 | 9.10 | 9.50 | 8.69 | 9.42 | 9.42 | 3.52% | 25,000 |
| Jun 25, 2025 | 8.96 | 9.20 | 8.71 | 9.10 | 9.10 | 4.48% | 25,300 |
| Jun 24, 2025 | 8.71 | 8.95 | 8.30 | 8.71 | 8.71 | 1.04% | 58,600 |
| Jun 23, 2025 | 8.95 | 9.26 | 8.36 | 8.62 | 8.62 | -4.12% | 127,700 |
| Jun 20, 2025 | 8.65 | 8.99 | 8.21 | 8.99 | 8.99 | 3.21% | 37,300 |
| Jun 18, 2025 | 8.89 | 8.89 | 8.71 | 8.71 | 8.71 | -0.91% | 2,000 |
| Jun 17, 2025 | 8.78 | 8.99 | 8.46 | 8.79 | 8.79 | -0.34% | 53,400 |
| Jun 16, 2025 | 8.90 | 9.29 | 8.56 | 8.82 | 8.82 | -0.90% | 70,300 |
| Jun 13, 2025 | 9.26 | 9.32 | 8.58 | 8.90 | 8.90 | -4.61% | 74,800 |
| Jun 12, 2025 | 9.47 | 9.49 | 9.32 | 9.33 | 9.33 | -1.17% | 9,400 |
| Jun 11, 2025 | 9.34 | 9.61 | 9.09 | 9.44 | 9.44 | 3.62% | 31,600 |
| Jun 10, 2025 | 9.07 | 9.45 | 8.90 | 9.11 | 9.11 | 0.33% | 34,700 |
| Jun 9, 2025 | 8.86 | 9.39 | 8.59 | 9.08 | 9.08 | 2.48% | 38,500 |
| Jun 6, 2025 | 8.70 | 9.00 | 8.45 | 8.86 | 8.86 | -6.54% | 46,700 |
| Jun 5, 2025 | 8.59 | 9.48 | 8.50 | 9.48 | 9.48 | 10.62% | 21,000 |
| Jun 4, 2025 | 8.62 | 8.62 | 8.47 | 8.57 | 8.57 | -0.35% | 2,100 |
| Jun 3, 2025 | 8.49 | 8.60 | 8.27 | 8.60 | 8.60 | 1.18% | 16,100 |
| Jun 2, 2025 | 8.35 | 8.58 | 8.20 | 8.50 | 8.50 | 1.55% | 42,700 |
| May 30, 2025 | 8.30 | 8.43 | 8.05 | 8.37 | 8.37 | 1.33% | 3,600 |
| May 29, 2025 | 8.40 | 8.50 | 7.76 | 8.26 | 8.26 | -0.12% | 79,000 |