Oi S.A. (BVMF:OIBR4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock1.290
0.00 (0.00%)
Mar 2, 2026, 6:05 PM GMT-3
Oi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -19.61% | 33,000 |
| Jan 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -16.85% | 4,500 |
| Jan 9, 2026 | 1.85 | 1.85 | 1.78 | 1.84 | 1.84 | 3.37% | 2,600 |
| Jan 8, 2026 | 1.80 | 2.03 | 1.72 | 1.78 | 1.78 | -1.11% | 21,800 |
| Jan 7, 2026 | 1.98 | 1.98 | 1.75 | 1.80 | 1.80 | -9.09% | 25,500 |
| Jan 6, 2026 | 2.03 | 2.03 | 1.97 | 1.98 | 1.98 | -1.49% | 4,500 |
| Jan 5, 2026 | 2.02 | 2.09 | 2.00 | 2.01 | 2.01 | -0.99% | 2,100 |
| Jan 2, 2026 | 2.16 | 2.16 | 1.99 | 2.03 | 2.03 | -0.98% | 6,000 |
| Dec 30, 2025 | 2.08 | 2.09 | 2.03 | 2.05 | 2.05 | - | 3,800 |
| Dec 29, 2025 | 2.18 | 2.18 | 2.02 | 2.05 | 2.05 | -0.49% | 6,800 |
| Dec 26, 2025 | 2.04 | 2.20 | 2.02 | 2.06 | 2.06 | 1.98% | 6,700 |
| Dec 23, 2025 | 2.14 | 2.23 | 2.02 | 2.02 | 2.02 | -3.81% | 11,900 |
| Dec 22, 2025 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | -3.67% | 9,800 |
| Dec 19, 2025 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 1.40% | 2,700 |
| Dec 18, 2025 | 2.29 | 2.31 | 2.15 | 2.15 | 2.15 | - | 8,500 |
| Dec 17, 2025 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | -5.29% | 2,700 |
| Dec 16, 2025 | 2.36 | 2.36 | 2.27 | 2.27 | 2.27 | -3.40% | 4,900 |
| Dec 15, 2025 | 2.49 | 2.49 | 2.26 | 2.35 | 2.35 | -0.84% | 32,100 |