OIBR4.SA - Oi S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de set de 20181,971,991,901,941,94874.800
17 de set de 20182,042,051,951,971,971.888.800
14 de set de 20182,152,202,042,052,051.284.900
13 de set de 20182,172,202,122,142,141.060.900
12 de set de 20182,212,232,122,172,171.740.500
11 de set de 20182,282,292,162,202,201.631.200
10 de set de 20182,412,452,242,302,301.619.200
06 de set de 20182,412,492,392,392,391.012.800
05 de set de 20182,452,482,352,402,40660.900
04 de set de 20182,552,552,442,462,46921.000
03 de set de 20182,552,572,522,552,55359.100
31 de ago de 20182,622,642,552,562,56753.200
30 de ago de 20182,712,712,612,612,61844.100
29 de ago de 20182,682,722,672,722,72366.500
28 de ago de 20182,702,722,662,672,67450.400
27 de ago de 20182,702,742,682,692,69395.100
24 de ago de 20182,702,732,672,682,682.119.900
23 de ago de 20182,742,762,672,672,67719.700
22 de ago de 20182,802,802,722,742,741.455.100
21 de ago de 20182,832,832,772,772,77493.400
20 de ago de 20182,772,852,772,822,82463.200
17 de ago de 20182,852,862,792,802,80561.700
16 de ago de 20182,872,882,802,812,81756.600
15 de ago de 20182,762,882,762,852,851.228.800
14 de ago de 20182,842,892,782,822,822.029.600
13 de ago de 20182,712,852,712,802,801.478.900
10 de ago de 20182,782,792,732,752,75673.700
09 de ago de 20182,862,862,772,802,801.122.400
08 de ago de 20182,802,882,732,842,841.928.400
07 de ago de 20182,902,922,792,802,801.690.300
06 de ago de 20182,952,952,842,872,871.130.000
03 de ago de 20183,023,082,852,882,881.754.000
02 de ago de 20182,893,042,852,992,992.983.500
01 de ago de 20182,762,912,632,902,905.760.900
31 de jul de 20182,982,992,702,752,754.196.000
30 de jul de 20183,013,052,983,003,00674.200
27 de jul de 20183,033,042,993,003,00460.900
26 de jul de 20183,083,113,013,043,04617.800
25 de jul de 20183,053,093,043,073,07884.100
24 de jul de 20183,053,063,013,053,05493.900
23 de jul de 20183,063,152,983,013,011.159.300
20 de jul de 20183,063,103,023,073,07793.000
19 de jul de 20183,123,132,992,992,991.628.000
18 de jul de 20183,153,223,103,113,11716.400
17 de jul de 20183,203,273,143,173,171.610.800
16 de jul de 20183,373,443,153,203,202.256.300
13 de jul de 20183,153,403,103,363,364.773.700
12 de jul de 20182,993,152,953,113,111.508.300
11 de jul de 20182,903,022,873,003,001.045.000
10 de jul de 20182,922,942,862,902,90520.300
09 de jul de 20182,902,902,902,902,90-
06 de jul de 20182,982,982,902,902,90505.400
05 de jul de 20182,982,982,922,952,95481.900
04 de jul de 20182,902,982,872,972,97521.200
03 de jul de 20182,902,902,872,902,90412.700
02 de jul de 20182,902,902,862,872,87233.400
29 de jun de 20182,852,912,832,892,89667.100
28 de jun de 20182,912,932,852,852,85744.400
27 de jun de 20182,952,952,912,912,91217.400
26 de jun de 20182,963,012,932,942,94767.200
25 de jun de 20182,932,992,932,962,96961.000
22 de jun de 20182,943,002,912,962,961.482.800
21 de jun de 20182,973,012,912,922,921.403.400
20 de jun de 20183,003,082,963,013,011.698.200
19 de jun de 20182,963,012,932,992,995.191.500
18 de jun de 20182,993,012,932,962,96570.900
15 de jun de 20183,063,072,802,992,99745.900
14 de jun de 20183,083,093,003,063,06756.900
13 de jun de 20183,043,113,023,083,08955.100
12 de jun de 20183,073,123,023,033,03555.300
11 de jun de 20183,053,103,043,053,05346.900
08 de jun de 20183,033,112,923,033,031.632.700
07 de jun de 20183,133,182,913,023,022.792.200
06 de jun de 20183,163,203,043,143,141.855.100
05 de jun de 20183,153,273,123,173,172.314.200
04 de jun de 20183,143,243,033,183,182.533.600
01 de jun de 20182,973,102,823,103,104.343.200
30 de mai de 20182,662,902,602,902,902.900.300
29 de mai de 20182,832,962,582,612,613.586.600
28 de mai de 20182,942,942,662,702,701.999.300
25 de mai de 20183,143,162,962,972,972.168.500
24 de mai de 20183,163,173,073,113,112.142.900
23 de mai de 20183,303,313,123,173,173.080.200
22 de mai de 20183,303,343,283,313,31627.700
21 de mai de 20183,353,393,313,313,31729.400
18 de mai de 20183,353,403,303,363,362.482.000
17 de mai de 20183,503,563,343,343,342.081.900
16 de mai de 20183,283,473,273,473,473.939.000
15 de mai de 20183,303,363,253,273,271.401.800
14 de mai de 20183,333,383,273,293,291.071.200
11 de mai de 20183,253,413,233,343,343.398.400
10 de mai de 20183,263,283,223,243,241.099.700
09 de mai de 20183,283,283,223,253,25963.300
08 de mai de 20183,283,303,253,273,27563.600
07 de mai de 20183,393,403,273,273,27755.100
04 de mai de 20183,233,403,213,393,392.660.100
03 de mai de 20183,273,293,223,243,24713.500
02 de mai de 20183,293,323,253,273,271.411.800
30 de abr de 20183,283,373,263,283,281.685.500
27 de abr de 20183,293,313,253,303,301.889.800
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...