OIBR4.SA - Oi S.A.

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jun. de 20232,39002,42002,38002,40002,400020.800
02 de jun. de 20232,38002,43002,38002,39002,390067.300
01 de jun. de 20232,37002,39002,36002,38002,380043.100
31 de mai. de 20232,37002,40002,36002,37002,370030.900
30 de mai. de 20232,39002,42002,36002,40002,400019.100
29 de mai. de 20232,41002,44002,35002,39002,390039.300
26 de mai. de 20232,42002,44002,39002,39002,390054.100
25 de mai. de 20232,43002,46002,40002,42002,420071.700
24 de mai. de 20232,43002,49002,43002,43002,430070.500
23 de mai. de 20232,44002,51002,40002,46002,4600185.100
22 de mai. de 20232,53002,74002,46002,50002,5000242.400
19 de mai. de 20232,45002,47002,45002,45002,450024.900
18 de mai. de 20232,49002,49002,45002,45002,450028.200
17 de mai. de 20232,47002,48002,45002,48002,480023.200
16 de mai. de 20232,44002,49002,44002,46002,460018.300
15 de mai. de 20232,47002,49002,45002,45002,450025.800
12 de mai. de 20232,46002,51002,46002,47002,470021.100
11 de mai. de 20232,50002,51002,45002,48002,480088.000
10 de mai. de 20232,52002,52002,49002,51002,510020.500
09 de mai. de 20232,48002,55002,47002,52002,520057.000
08 de mai. de 20232,50002,55002,48002,49002,490033.100
05 de mai. de 20232,48002,50002,45002,48002,480050.100
04 de mai. de 20232,43002,50002,43002,48002,480054.200
03 de mai. de 20232,45002,49002,43002,45002,450023.700
02 de mai. de 20232,43002,53002,43002,44002,440046.400
28 de abr. de 20232,43002,50002,42002,43002,430068.100
27 de abr. de 20232,42002,56002,41002,42002,420075.500
26 de abr. de 20232,42002,49002,41002,42002,420022.600
25 de abr. de 20232,49002,49002,40002,46002,460036.800
24 de abr. de 20232,47002,50002,40002,50002,500028.100
20 de abr. de 20232,45002,48002,40002,48002,480037.900
19 de abr. de 20232,46002,58002,27002,45002,450080.200
18 de abr. de 20232,55002,60002,47002,47002,470097.900
17 de abr. de 20232,50002,74002,45002,51002,5100245.300
14 de abr. de 20232,54002,54002,48002,50002,500040.900
13 de abr. de 20232,56002,60002,50002,52002,520065.000
12 de abr. de 20232,59002,60002,47002,60002,600072.900
11 de abr. de 20232,46002,60002,46002,53002,5300171.700
10 de abr. de 20232,49002,49002,37002,45002,450060.200
06 de abr. de 20232,44002,49002,37002,49002,490011.700
05 de abr. de 20232,45002,50002,38002,44002,440016.600
04 de abr. de 20232,57002,62002,45002,45002,450061.000
03 de abr. de 20232,59002,64002,48002,57002,570055.200
31 de mar. de 20232,58002,64002,53002,59002,590035.600
30 de mar. de 20232,59002,62002,52002,59002,5900119.100
29 de mar. de 20232,52002,57002,47002,51002,510051.300
28 de mar. de 20232,52002,57002,45002,52002,520048.600
27 de mar. de 20232,50002,59002,45002,52002,520090.300
24 de mar. de 20232,50002,56002,35002,53002,5300103.400
23 de mar. de 20232,72002,72002,50002,53002,5300160.300
22 de mar. de 20232,90002,90002,71002,71002,7100185.800
21 de mar. de 20232,96002,98002,87002,90002,900055.500
20 de mar. de 20233,03003,09002,92002,92002,9200144.900
17 de mar. de 20233,11003,15003,00003,03003,0300250.600
16 de mar. de 20233,13003,20003,01003,07003,0700225.500
15 de mar. de 20233,19003,20003,07003,08003,0800176.500
14 de mar. de 20233,22003,54003,16003,23003,2300343.500
13 de mar. de 20233,22003,22003,02003,20003,2000176.500
10 de mar. de 20233,31003,35003,17003,22003,2200155.900
09 de mar. de 20233,44003,49003,29003,33003,3300159.200
08 de mar. de 20233,52003,72003,40003,44003,4400237.600
07 de mar. de 20233,30003,65003,28003,52003,5200639.200
06 de mar. de 20233,06003,50003,06003,21003,2100349.900
03 de mar. de 20233,12003,30002,84003,02003,0200401.600
02 de mar. de 20233,26003,46003,09003,09003,0900324.200
01 de mar. de 20233,68003,80003,54003,55003,5500143.700
28 de fev. de 20233,79003,80003,61003,66003,6600131.300
27 de fev. de 20233,92003,96003,66003,69003,6900136.600
24 de fev. de 20233,94004,13003,78003,96003,9600319.200
23 de fev. de 20234,03004,03003,89003,93003,930089.800
22 de fev. de 20233,96004,07003,90004,00004,0000111.300
17 de fev. de 20233,89004,10003,88004,04004,0400354.700
16 de fev. de 20234,31004,47003,61003,90003,9000774.400
15 de fev. de 20233,85004,45003,79004,30004,3000938.800
14 de fev. de 20233,59004,07003,59003,88003,8800980.200
13 de fev. de 20233,12003,65003,00003,55003,5500730.500
10 de fev. de 20233,08003,12003,05003,12003,120084.500
09 de fev. de 20233,08003,20003,02003,12003,1200218.000
08 de fev. de 20233,07003,37003,07003,18003,1800429.900
07 de fev. de 20233,02003,30002,84003,07003,0700419.000
06 de fev. de 20233,55003,59003,02003,02003,0200533.100
03 de fev. de 20233,61003,95003,51003,65003,6500455.100
02 de fev. de 20234,24004,39003,67003,68003,68001.177.800
01 de fev. de 20235,23005,50005,00005,08005,0800467.500
31 de jan. de 20234,90005,29004,90005,20005,2000395.800
30 de jan. de 20234,96005,25004,87004,88004,8800392.500
27 de jan. de 20235,06005,22004,59004,95004,9500756.800
26 de jan. de 20235,14005,76005,05005,15005,15001.004.600
25 de jan. de 20234,09005,20004,00004,93004,93001.696.500
24 de jan. de 20233,50004,28003,46004,11004,1100522.300
23 de jan. de 20233,66004,00003,55003,58003,5800200.300
20 de jan. de 20233,40003,74003,36003,66003,6600296.500
19 de jan. de 20233,44003,57003,35003,40003,400095.500
18 de jan. de 20233,69003,82003,45003,45003,4500283.700
17 de jan. de 20233,76004,09003,44003,70003,7000300.400
16 de jan. de 20234,10004,10003,78003,78003,7800185.800
13 de jan. de 20234,25004,28003,95004,10004,1000297.600
12 de jan. de 20234,87004,89004,30004,30004,3000280.000
11 de jan. de 20235,23005,24004,87004,87004,8700285.700
10 de jan. de 20235,27005,40005,18005,25005,2500208.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...