OIBR4.SA - Oi S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
18 de jan de 20183,593,603,473,503,504.022.800
17 de jan de 20183,333,533,313,503,504.801.400
16 de jan de 20183,303,333,163,293,292.187.300
15 de jan de 20183,363,373,293,293,291.434.800
12 de jan de 20183,363,363,313,323,321.356.800
11 de jan de 20183,403,413,343,373,371.205.000
10 de jan de 20183,443,453,353,393,392.375.700
09 de jan de 20183,493,493,423,443,441.535.000
08 de jan de 20183,423,473,373,433,431.554.900
05 de jan de 20183,423,443,373,443,441.175.100
04 de jan de 20183,453,453,403,423,421.659.800
03 de jan de 20183,403,513,373,423,423.206.900
02 de jan de 20183,473,513,423,423,422.199.100
01 de jan de 20183,473,473,473,473,47-
29 de dez de 20173,473,473,473,473,47-
28 de dez de 20173,503,523,463,473,47951.300
27 de dez de 20173,553,553,493,493,491.806.100
26 de dez de 20173,533,563,493,533,535.408.000
25 de dez de 20173,503,503,503,503,50-
22 de dez de 20173,523,603,473,503,509.010.300
21 de dez de 20173,563,653,443,543,5410.278.100
20 de dez de 20173,854,093,473,553,5527.554.400
19 de dez de 20173,353,533,253,363,368.050.500
18 de dez de 20173,523,653,173,243,248.442.500
15 de dez de 20173,073,502,943,403,4019.794.800
14 de dez de 20173,643,723,033,053,0517.929.200
13 de dez de 20174,234,273,633,653,6517.173.700
12 de dez de 20174,014,414,004,174,179.715.600
11 de dez de 20174,044,073,954,014,011.229.100
08 de dez de 20173,884,083,884,014,011.455.600
07 de dez de 20173,903,923,863,903,90557.500
06 de dez de 20173,903,913,863,903,90867.300
05 de dez de 20173,893,933,863,923,92671.900
04 de dez de 20173,943,943,873,893,89607.300
01 de dez de 20173,893,953,833,913,911.837.100
30 de nov de 20173,953,963,843,883,881.368.200
29 de nov de 20173,934,003,893,933,931.060.200
28 de nov de 20173,874,043,843,903,902.025.900
27 de nov de 20173,963,973,823,913,911.960.000
24 de nov de 20174,104,143,984,004,001.737.400
23 de nov de 20174,094,104,034,104,101.321.200
22 de nov de 20174,044,123,994,064,062.260.600
21 de nov de 20174,014,133,933,993,992.467.600
20 de nov de 20173,963,963,963,963,96-
17 de nov de 20173,893,963,823,963,962.372.300
16 de nov de 20173,933,993,883,893,892.416.800
15 de nov de 20173,863,863,863,863,86-
14 de nov de 20174,154,213,863,863,865.241.700
13 de nov de 20174,054,224,014,034,033.594.900
10 de nov de 20174,004,253,914,114,113.859.400
09 de nov de 20174,224,263,974,054,057.590.200
08 de nov de 20174,024,523,974,324,3212.528.900
07 de nov de 20174,154,173,923,963,964.361.000
06 de nov de 20174,334,484,144,144,146.167.000
03 de nov de 20174,524,614,104,424,4210.665.000
02 de nov de 20174,354,354,354,354,35-
01 de nov de 20173,944,623,894,354,3518.840.700
31 de out de 20173,873,873,753,823,822.002.900
30 de out de 20173,994,083,743,823,823.859.300
27 de out de 20173,923,973,833,963,962.447.600
26 de out de 20174,054,093,833,893,893.921.300
25 de out de 20173,954,133,853,993,995.171.000
24 de out de 20174,084,183,823,883,885.724.200
23 de out de 20174,084,183,913,933,938.378.700
20 de out de 20174,354,444,214,244,245.914.400
19 de out de 20174,744,854,334,354,356.861.700
18 de out de 20175,145,234,724,774,778.408.600
17 de out de 20175,355,404,905,035,0312.083.900
16 de out de 20174,605,574,515,105,1013.632.500
13 de out de 20174,215,074,205,005,0013.463.500
12 de out de 20174,044,044,044,044,04-
11 de out de 20173,804,113,794,044,045.684.000
10 de out de 20173,673,783,643,743,742.037.400
09 de out de 20173,603,653,573,593,591.108.300
06 de out de 20173,573,603,553,603,601.221.700
05 de out de 20173,503,573,493,533,531.184.500
04 de out de 20173,523,573,493,553,551.064.500
03 de out de 20173,563,573,493,493,491.571.100
02 de out de 20173,583,613,503,533,531.115.700
29 de set de 20173,573,623,533,583,582.433.900
28 de set de 20173,493,633,463,583,582.839.000
27 de set de 20173,633,683,493,563,565.034.800
26 de set de 20173,503,583,483,553,551.227.000
25 de set de 20173,663,793,453,483,485.395.900
22 de set de 20173,543,643,493,613,613.088.500
21 de set de 20173,553,583,453,523,521.665.100
20 de set de 20173,583,603,523,523,52411.600
19 de set de 20173,583,633,523,553,551.471.000
18 de set de 20173,673,743,543,553,552.893.200
15 de set de 20173,543,633,543,603,601.067.600
14 de set de 20173,523,563,513,543,54701.600
13 de set de 20173,563,593,483,553,551.661.900
12 de set de 20173,553,583,503,523,52977.100
11 de set de 20173,653,703,253,553,554.311.000
08 de set de 20173,553,673,533,613,612.898.400
07 de set de 20173,553,553,553,553,55-
06 de set de 20173,503,583,503,553,55984.800
05 de set de 20173,523,563,493,503,501.248.500
04 de set de 20173,503,573,483,523,521.091.400
01 de set de 20173,643,703,563,563,562.398.600
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...