Mercado abrirá em 7 h 12 min

Oi S.A. (OIBR4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
0,84000,0000 (0,00%)
No fechamento: 05:05PM BRT
Período:
29 de set. de 2021 - 29 de set. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de set. de 20220,84000,85000,83000,84000,8400401.300
27 de set. de 20220,86000,88000,83000,84000,8400825.900
26 de set. de 20220,88000,89000,85000,86000,8600665.100
23 de set. de 20220,90000,92000,87000,88000,88001.345.800
22 de set. de 20220,90000,93000,89000,90000,9000761.300
21 de set. de 20220,95000,95000,88000,89000,89002.930.700
20 de set. de 20220,98000,99000,95000,95000,95001.833.700
19 de set. de 20220,99001,00000,94000,98000,98004.924.400
16 de set. de 20220,97001,03000,97001,03001,03002.049.500
15 de set. de 20221,03001,05001,01001,02001,02001.103.700
14 de set. de 20221,05001,05001,03001,04001,0400590.400
13 de set. de 20221,05001,05001,03001,05001,0500563.300
12 de set. de 20221,07001,07001,05001,05001,0500935.600
09 de set. de 20221,05001,07001,04001,07001,0700798.300
08 de set. de 20221,06001,06001,04001,05001,0500997.300
06 de set. de 20221,07001,07001,03001,05001,05001.077.700
05 de set. de 20221,06001,07001,04001,07001,0700667.900
02 de set. de 20221,06001,09001,05001,05001,0500817.200
01 de set. de 20221,05001,10001,05001,06001,06001.045.100
31 de ago. de 20221,03001,05001,01001,04001,04001.795.600
30 de ago. de 20221,06001,07001,01001,01001,0100937.700
29 de ago. de 20221,10001,10001,06001,07001,0700374.300
26 de ago. de 20221,10001,12001,07001,07001,0700850.600
25 de ago. de 20221,09001,11001,07001,10001,1000622.300
24 de ago. de 20221,11001,13001,07001,09001,09001.038.900
23 de ago. de 20221,12001,14001,10001,11001,11001.283.200
22 de ago. de 20221,14001,17001,11001,12001,12001.856.100
19 de ago. de 20221,15001,16001,10001,12001,12001.265.900
18 de ago. de 20221,15001,20001,13001,15001,15002.510.800
17 de ago. de 20221,13001,17001,12001,14001,14001.515.800
16 de ago. de 20221,11001,15001,11001,14001,14001.398.600
15 de ago. de 20221,07001,12001,05001,10001,10001.248.800
12 de ago. de 20221,09001,13001,06001,09001,09001.404.000
11 de ago. de 20221,17001,19001,12001,14001,14001.135.600
10 de ago. de 20221,20001,22001,14001,17001,17001.590.600
09 de ago. de 20221,23001,25001,15001,16001,16001.354.200
08 de ago. de 20221,17001,27001,16001,22001,22002.519.400
05 de ago. de 20221,05001,18001,03001,15001,15001.860.700
04 de ago. de 20221,00001,06000,99001,04001,04001.818.600
03 de ago. de 20220,97001,00000,97001,00001,0000967.700
02 de ago. de 20220,98001,00000,97000,97000,9700490.500
01 de ago. de 20220,99001,02000,98000,98000,98001.433.700
29 de jul. de 20220,98000,98000,94000,96000,96001.000.300
28 de jul. de 20220,99000,99000,96000,97000,9700602.600
27 de jul. de 20220,99001,00000,98000,98000,9800403.200
26 de jul. de 20220,99001,00000,97000,99000,9900320.200
25 de jul. de 20221,01001,01000,99000,99000,9900556.000
22 de jul. de 20221,01001,03001,00001,00001,0000788.200
21 de jul. de 20221,02001,03001,01001,02001,0200491.200
20 de jul. de 20221,01001,03001,00001,03001,0300470.200
19 de jul. de 20221,01001,02000,99001,01001,0100317.800
18 de jul. de 20221,01001,04001,00001,01001,0100578.000
15 de jul. de 20221,02001,04001,01001,01001,0100520.900
14 de jul. de 20221,02001,04001,00001,02001,0200638.800
13 de jul. de 20221,04001,05001,01001,01001,0100843.700
12 de jul. de 20221,04001,06001,02001,04001,0400701.900
11 de jul. de 20221,09001,10001,03001,04001,0400737.800
08 de jul. de 20221,09001,13001,07001,10001,10001.125.900
07 de jul. de 20221,10001,10001,09001,09001,0900274.200
06 de jul. de 20221,13001,13001,09001,09001,0900628.700
05 de jul. de 20221,11001,13001,06001,13001,1300924.400
04 de jul. de 20221,11001,14001,10001,10001,1000537.300
01 de jul. de 20221,09001,14001,09001,12001,12001.214.200
30 de jun. de 20221,05001,16001,04001,10001,10001.979.600
29 de jun. de 20221,15001,15001,07001,07001,07001.874.300
28 de jun. de 20221,10001,11001,04001,04001,04001.060.900
27 de jun. de 20221,05001,12001,05001,07001,07001.172.800
24 de jun. de 20220,99001,04000,97001,04001,0400725.600
23 de jun. de 20220,99001,00000,97000,97000,9700286.500
22 de jun. de 20220,99000,99000,95000,98000,9800746.500
21 de jun. de 20221,01001,01000,97000,98000,9800639.100
20 de jun. de 20220,98001,01000,95001,01001,0100598.500
17 de jun. de 20221,00001,00000,95000,97000,9700951.500
15 de jun. de 20220,95001,01000,95001,00001,0000875.100
14 de jun. de 20220,98001,00000,94000,95000,9500693.400
13 de jun. de 20221,09001,09000,97000,98000,98001.089.000
10 de jun. de 20221,15001,16001,08001,08001,0800988.500
09 de jun. de 20221,18001,19001,15001,15001,1500384.700
08 de jun. de 20221,20001,20001,17001,19001,1900438.300
07 de jun. de 20221,21001,23001,20001,21001,2100394.900
06 de jun. de 20221,23001,24001,21001,22001,2200487.900
03 de jun. de 20221,26001,26001,21001,22001,2200521.400
02 de jun. de 20221,26001,28001,24001,24001,2400874.100
01 de jun. de 20221,33001,35001,22001,25001,25002.928.100
31 de mai. de 20221,31001,33001,30001,31001,3100519.300
30 de mai. de 20221,34001,34001,30001,30001,3000813.300
27 de mai. de 20221,29001,37001,28001,34001,34001.490.800
26 de mai. de 20221,26001,30001,26001,27001,2700727.800
25 de mai. de 20221,24001,28001,24001,26001,2600973.100
24 de mai. de 20221,24001,26001,23001,24001,2400698.000
23 de mai. de 20221,25001,27001,24001,25001,2500633.200
20 de mai. de 20221,25001,30001,23001,23001,23001.408.600
19 de mai. de 20221,26001,30001,22001,24001,24001.475.500
18 de mai. de 20221,28001,30001,26001,26001,2600617.000
17 de mai. de 20221,33001,35001,29001,30001,3000981.500
16 de mai. de 20221,31001,34001,29001,32001,3200514.000
13 de mai. de 20221,28001,33001,27001,30001,30001.979.000
12 de mai. de 20221,25001,29001,24001,28001,2800711.900
11 de mai. de 20221,27001,29001,25001,26001,2600584.200
10 de mai. de 20221,31001,31001,25001,27001,2700817.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...