Oi S.A. (BVMF:OIBR4)
Brazil · Delayed Price · Currency is BRL 0.3400
-0.0300 (-8.11%)
Aug 4, 2026, 5:00 PM GMT-3
Oi S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -8.11% | 1,800 |
| Aug 3, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1,500 |
| Jul 31, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 3,100 |
| Jul 30, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.63% | 5,700 |
| Jul 29, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.56% | 3,600 |
| Jul 28, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | 2,900 |
| Jul 27, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 7,600 |
| Jul 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 3,000 |
| Jul 23, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 10,600 |
| Jul 22, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -28.57% | 2,100 |
| Jul 21, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 2,000 |
| Jul 20, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -6.67% | 1,000 |
| Jul 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 10,700 |
| Jul 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 900 |
| Jul 15, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.69% | 1,100 |
| Jul 14, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 400 |
| Jul 13, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 2,900 |
| Jul 10, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -15.38% | 1,000 |
| Jul 9, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 14.71% | 300 |
| Jul 8, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | 700 |
| Jul 7, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.67% | 1,100 |
| Jul 6, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.25% | 3,700 |
| Jul 3, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,000 |
| Jul 2, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -5.88% | 1,000 |
| Jul 1, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -3.41% | 6,200 |
| Jun 30, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 10.00% | 9,400 |
| Jun 29, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.76% | 500 |
| Jun 26, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -5.62% | 16,500 |
| Jun 25, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -5.32% | 1,700 |
| Jun 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.05% | 1,400 |
| Jun 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,200 |
| Jun 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,700 |
| Jun 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 5,400 |
| Jun 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -13.04% | 45,000 |
| Jun 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 300 |
| Jun 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 600 |
| Jun 15, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 800 |
| Jun 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 1,800 |
| Jun 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 700 |
| Jun 10, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 1,000 |
| Jun 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 3.51% | 1,800 |
| Jun 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 1,600 |
| Jun 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -6.50% | 500 |
| Jun 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 400 |
| Jun 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 300 |
| 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 |