Oi S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.50	0.50	0.50	0.50	0.50	-	5,600
Aug 21, 2026	0.50	0.50	0.50	0.50	0.50	-9.09%	9,000
Aug 20, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	200
Aug 19, 2026	0.57	0.57	0.57	0.57	0.57	-3.39%	2,600
Aug 18, 2026	0.59	0.59	0.59	0.59	0.59	3.51%	300
Aug 17, 2026	0.57	0.57	0.57	0.57	0.57	14.00%	500
Aug 14, 2026	0.50	0.50	0.50	0.50	0.50	-	11,400
Aug 13, 2026	0.50	0.50	0.50	0.50	0.50	13.64%	2,400
Aug 12, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	1,400
Aug 11, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	1,100
Aug 10, 2026	0.44	0.44	0.44	0.44	0.44	-	1,500
Aug 7, 2026	0.44	0.44	0.44	0.44	0.44	-	1,200
Aug 6, 2026	0.44	0.44	0.44	0.44	0.44	-	1,800
Aug 5, 2026	0.44	0.44	0.44	0.44	0.44	29.41%	5,100
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