Oi S.A. (BVMF:OIBR4)
Brazil · Delayed Price · Currency is BRL 1.200
-0.020 (-1.64%)
Jun 1, 2026, 5:00 PM GMT-3
Oi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 1,000 |
| May 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 600 |
| May 28, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.94% | 300 |
| May 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.96% | 3,600 |
| May 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -7.63% | 900 |
| May 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 4.80% | 1,000 |
| May 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 200 |
| May 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | 3,400 |
| May 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 300 |
| May 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | 1,100 |
| May 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | 500 |
| May 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 2,200 |
| May 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 400 |
| May 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 1,300 |
| May 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.63% | 300 |
| May 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 300 |
| May 8, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 700 |
| May 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 300 |
| May 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 200 |
| May 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 300 |
| May 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 600 |
| Apr 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 1,800 |
| Apr 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -5.43% | 600 |
| Apr 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 500 |
| Apr 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 200 |
| Apr 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | 400 |
| Apr 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,500 |
| Apr 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 100 |
| Apr 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | 300 |
| Apr 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 100 |
| Apr 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.76% | 600 |
| Apr 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 200 |
| Apr 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,000 |
| Apr 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.72% | 1,000 |
| Apr 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 1,400 |
| Apr 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.65% | 1,000 |
| Apr 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | 2,100 |
| Apr 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 2,100 |
| Apr 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | 500 |
| Apr 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 700 |
| Apr 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 8.00% | 300 |
| Mar 31, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -15.54% | 2,000 |
| Mar 30, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 900 |
| 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 |