Mercado fechado

Oi S.A. (OIBR4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
12,78+0,03 (+0,24%)
No fechamento: 05:05PM BRT
Período:
26 de jul. de 2023 - 26 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 202412,9612,9712,7712,7812,782.600
25 de jul. de 202412,9612,9612,7512,7512,751.900
24 de jul. de 202412,9512,9512,8012,8812,881.400
23 de jul. de 202412,4712,9712,4712,9012,903.000
22 de jul. de 202412,6912,7012,4012,6912,699.900
19 de jul. de 202413,4013,4012,4112,4112,4128.500
18 de jul. de 202414,0114,1513,0413,4013,4040.200
17 de jul. de 202415,6015,7513,9213,9213,9254.200
16 de jul. de 202415,7215,9614,9915,6015,6014.300
15 de jul. de 202415,1515,7415,1515,7315,7313.000
12 de jul. de 202415,5015,5914,9915,0515,0523.900
11 de jul. de 202415,2815,8015,2215,2215,2215.400
10 de jul. de 202414,6215,2014,6215,2015,2017.000
09 de jul. de 202415,6115,6114,3514,6014,6021.500
08 de jul. de 202415,2115,3215,1915,2315,233.900
05 de jul. de 202415,3115,6115,3115,3815,3815.100
04 de jul. de 202416,0016,2015,3015,4115,4118.500
03 de jul. de 202416,9416,9415,2015,6015,6052.600
02 de jul. de 202415,9916,4615,7916,0116,0129.900
01 de jul. de 202413,4715,6113,4715,3915,3947.500
28 de jun. de 202412,7614,0012,7613,4613,4635.400
27 de jun. de 202412,3512,6712,3512,6712,6717.600
26 de jun. de 202412,5112,5112,4012,4412,442.800
25 de jun. de 202412,2812,6412,2812,3512,354.900
24 de jun. de 202412,5912,6812,1012,2812,283.200
21 de jun. de 202412,6612,6612,2812,6012,602.900
20 de jun. de 202412,1012,7212,0012,6512,658.000
19 de jun. de 202412,6312,6412,3112,3112,319.800
18 de jun. de 202413,3513,3512,4212,4512,4516.200
17 de jun. de 202415,6015,6013,4013,4113,4113.600
14 de jun. de 202416,2016,4015,6015,6015,604.050
13 de jun. de 202416,3016,5016,2016,5016,501.720
12 de jun. de 202416,6016,6016,0016,4016,402.440
11 de jun. de 202416,5016,6016,2016,6016,602.740
10 de jun. de 202416,6016,6016,4016,4016,402.320
07 de jun. de 202416,9016,9016,6016,6016,601.280
06 de jun. de 202416,9017,0016,6017,0017,001.370
05 de jun. de 202417,0017,2016,9017,1017,102.110
04 de jun. de 202417,4017,4017,0017,0017,00840
03 de jun. de 202417,4017,4017,1017,4017,402.460
31 de mai. de 202417,4017,4017,2017,2017,201.600
29 de mai. de 202417,6018,0017,2017,3017,309.020
28 de mai. de 202417,4017,7017,3017,3017,301.730
27 de mai. de 202417,3018,0017,3017,4017,401.710
24 de mai. de 202417,4017,8017,4017,8017,801.600
23 de mai. de 202417,7018,3017,4017,4017,403.510
22 de mai. de 202417,9017,9017,6017,6017,601.470
21 de mai. de 202417,8018,1017,8017,9017,901.650
20 de mai. de 202418,2018,5017,8017,8017,805.450
17 de mai. de 202418,0018,3017,9018,0018,002.300
16 de mai. de 202417,9018,6017,9018,2018,202.630
15 de mai. de 202418,1019,1017,9018,0018,007.070
14 de mai. de 202418,1018,4018,1018,1018,101.580
13 de mai. de 202418,2018,3018,0018,3018,302.940
10 de mai. de 202418,8019,0018,1018,1018,106.450
09 de mai. de 202418,5019,0018,1018,9018,906.920
08 de mai. de 202418,7019,0018,2018,8018,808.470
07 de mai. de 202418,7019,0018,6018,7018,705.380
06 de mai. de 202418,7019,3018,6018,6018,604.240
03 de mai. de 202418,9019,5018,8018,8018,8010.420
02 de mai. de 202419,0019,6018,9018,9018,905.790
30 de abr. de 202418,3020,1018,3019,1019,1033.790
29 de abr. de 202417,7018,5017,7018,5018,506.960
26 de abr. de 202417,9018,3017,9018,0018,001.770
25 de abr. de 202418,0018,3018,0018,0018,004.900
24 de abr. de 202418,1018,3017,9018,0018,0010.800
23 de abr. de 202418,5018,7017,9018,1018,106.820
22 de abr. de 202418,8018,8018,0018,2018,2015.300
19 de abr. de 202419,9019,9018,2018,7018,7025.900
18 de abr. de 202418,6019,5018,6019,1019,1014.410
17 de abr. de 202418,8019,0018,5018,7018,7010.540
16 de abr. de 202419,1019,1018,5018,7018,7012.910
15 de abr. de 202418,1018,8018,0018,6018,608.100
12 de abr. de 202418,3018,6018,0018,1018,104.360
11 de abr. de 202418,8018,8018,2018,3018,301.860
10 de abr. de 202418,4018,7018,0018,5018,507.380
09 de abr. de 202419,1019,1018,5018,5018,505.070
08 de abr. de 202418,6019,1018,5018,6018,604.920
05 de abr. de 202418,8019,7018,6018,6018,6010.080
04 de abr. de 202418,1019,9018,1019,2019,2011.490
03 de abr. de 202418,6018,6018,2018,5018,502.150
02 de abr. de 202418,6018,9018,1018,6018,605.290
01 de abr. de 202418,8018,9018,5018,5018,502.930
28 de mar. de 202418,8019,0018,6018,9018,9012.490
27 de mar. de 202419,6019,6018,1018,5018,5035.530
26 de mar. de 202419,9021,8019,1019,5019,5055.710
25 de mar. de 202419,5021,7019,5019,9019,9068.420
22 de mar. de 202418,0018,8018,0018,4018,4012.810
21 de mar. de 202419,3020,8018,2018,3018,3024.620
20 de mar. de 202419,6019,7019,0019,0019,005.520
19 de mar. de 202417,6019,8017,4019,2019,2027.080
18 de mar. de 202418,3019,0017,7017,8017,806.100
15 de mar. de 202418,2019,2018,2018,3018,303.840
14 de mar. de 202419,6019,7018,5018,5018,507.470
13 de mar. de 202419,7020,2019,0019,6019,6010.300
12 de mar. de 202419,9020,1019,0019,5019,5014.880
11 de mar. de 202420,3020,9019,6019,9019,9012.260
08 de mar. de 202418,4020,7018,2020,1020,1034.430
07 de mar. de 202419,1019,1018,4018,5018,502.450
06 de mar. de 202419,0019,9018,2018,5018,5017.160
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...