Mercado fechado

Oi S.A. (OIBR4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
1,7800+0,0400 (+2,30%)
No fechamento: 05:05PM BRT
Período:
26 de mai. de 2023 - 26 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 20241,74001,78001,74001,78001,780016.000
23 de mai. de 20241,77001,83001,74001,74001,740035.100
22 de mai. de 20241,79001,79001,76001,76001,760014.700
21 de mai. de 20241,78001,81001,78001,79001,790016.500
20 de mai. de 20241,82001,85001,78001,78001,780054.500
17 de mai. de 20241,80001,83001,79001,80001,800023.000
16 de mai. de 20241,79001,86001,79001,82001,820026.300
15 de mai. de 20241,81001,91001,79001,80001,800070.700
14 de mai. de 20241,81001,84001,81001,81001,810015.800
13 de mai. de 20241,82001,83001,80001,83001,830029.400
10 de mai. de 20241,88001,90001,81001,81001,810064.500
09 de mai. de 20241,85001,90001,81001,89001,890069.200
08 de mai. de 20241,87001,90001,82001,88001,880084.700
07 de mai. de 20241,87001,90001,86001,87001,870053.800
06 de mai. de 20241,87001,93001,86001,86001,860042.400
03 de mai. de 20241,89001,95001,88001,88001,8800104.200
02 de mai. de 20241,90001,96001,89001,89001,890057.900
30 de abr. de 20241,83002,01001,83001,91001,9100337.900
29 de abr. de 20241,77001,85001,77001,85001,850069.600
26 de abr. de 20241,79001,83001,79001,80001,800017.700
25 de abr. de 20241,80001,83001,80001,80001,800049.000
24 de abr. de 20241,81001,83001,79001,80001,8000108.000
23 de abr. de 20241,85001,87001,79001,81001,810068.200
22 de abr. de 20241,88001,88001,80001,82001,8200153.000
19 de abr. de 20241,99001,99001,82001,87001,8700259.000
18 de abr. de 20241,86001,95001,86001,91001,9100144.100
17 de abr. de 20241,88001,90001,85001,87001,8700105.400
16 de abr. de 20241,91001,91001,85001,87001,8700129.100
15 de abr. de 20241,81001,88001,80001,86001,860081.000
12 de abr. de 20241,83001,86001,80001,81001,810043.600
11 de abr. de 20241,88001,88001,82001,83001,830018.600
10 de abr. de 20241,84001,87001,80001,85001,850073.800
09 de abr. de 20241,91001,91001,85001,85001,850050.700
08 de abr. de 20241,86001,91001,85001,86001,860049.200
05 de abr. de 20241,88001,97001,86001,86001,8600100.800
04 de abr. de 20241,81001,99001,81001,92001,9200114.900
03 de abr. de 20241,86001,86001,82001,85001,850021.500
02 de abr. de 20241,86001,89001,81001,86001,860052.900
01 de abr. de 20241,88001,89001,85001,85001,850029.300
28 de mar. de 20241,88001,90001,86001,89001,8900124.900
27 de mar. de 20241,96001,96001,81001,85001,8500355.300
26 de mar. de 20241,99002,18001,91001,95001,9500557.100
25 de mar. de 20241,95002,17001,95001,99001,9900684.200
22 de mar. de 20241,80001,88001,80001,84001,8400128.100
21 de mar. de 20241,93002,08001,82001,83001,8300246.200
20 de mar. de 20241,96001,97001,90001,90001,900055.200
19 de mar. de 20241,76001,98001,74001,92001,9200270.800
18 de mar. de 20241,83001,90001,77001,78001,780061.000
15 de mar. de 20241,82001,92001,82001,83001,830038.400
14 de mar. de 20241,96001,97001,85001,85001,850074.700
13 de mar. de 20241,97002,02001,90001,96001,9600103.000
12 de mar. de 20241,99002,01001,90001,95001,9500148.800
11 de mar. de 20242,03002,09001,96001,99001,9900122.600
08 de mar. de 20241,84002,07001,82002,01002,0100344.300
07 de mar. de 20241,91001,91001,84001,85001,850024.500
06 de mar. de 20241,90001,99001,82001,85001,8500171.600
05 de mar. de 20242,01002,05001,86001,98001,9800282.900
04 de mar. de 20242,06002,07002,01002,01002,010082.800
01 de mar. de 20242,11002,14002,04002,04002,0400338.100
29 de fev. de 20242,20002,22002,10002,11002,1100428.800
28 de fev. de 20242,20002,25002,17002,21002,2100167.800
27 de fev. de 20242,23002,33002,19002,29002,2900408.800
26 de fev. de 20242,68002,74002,17002,23002,23001.031.000
23 de fev. de 20242,79003,05002,60002,68002,68001.287.000
22 de fev. de 20242,56003,18002,56002,75002,75001.884.300
21 de fev. de 20242,29002,54002,29002,51002,5100723.800
20 de fev. de 20242,16002,46002,15002,26002,2600589.000
19 de fev. de 20242,12002,22002,03002,15002,1500453.800
16 de fev. de 20242,14002,21002,06002,12002,1200152.600
15 de fev. de 20242,16002,25002,11002,13002,1300180.300
14 de fev. de 20242,04002,24002,04002,12002,1200201.400
09 de fev. de 20242,02002,17001,89002,04002,0400555.100
08 de fev. de 20241,75002,37001,70002,02002,02001.098.600
07 de fev. de 20241,57001,83001,54001,72001,7200623.000
06 de fev. de 20241,49001,59001,48001,57001,570088.700
05 de fev. de 20241,49001,50001,48001,48001,480022.900
02 de fev. de 20241,50001,52001,50001,51001,510027.100
01 de fev. de 20241,52001,55001,48001,49001,490049.000
31 de jan. de 20241,52001,54001,51001,52001,520066.200
30 de jan. de 20241,54001,55001,51001,53001,530028.300
29 de jan. de 20241,57001,61001,55001,57001,570045.000
26 de jan. de 20241,58001,69001,56001,57001,5700183.400
25 de jan. de 20241,57001,58001,54001,57001,57008.900
24 de jan. de 20241,54001,60001,53001,55001,550049.900
23 de jan. de 20241,54001,55001,52001,53001,530011.600
22 de jan. de 20241,54001,56001,53001,54001,540016.800
19 de jan. de 20241,54001,54001,52001,54001,540012.500
18 de jan. de 20241,57001,57001,51001,55001,550020.400
17 de jan. de 20241,58001,59001,56001,57001,57007.500
16 de jan. de 20241,59001,60001,58001,58001,580032.000
15 de jan. de 20241,59001,62001,58001,59001,590026.100
12 de jan. de 20241,59001,61001,59001,60001,600011.400
11 de jan. de 20241,60001,61001,58001,59001,590018.200
10 de jan. de 20241,60001,64001,59001,60001,600032.100
09 de jan. de 20241,62001,64001,59001,59001,590032.400
08 de jan. de 20241,62001,64001,62001,62001,620016.000
05 de jan. de 20241,62001,63001,61001,62001,62006.300
04 de jan. de 20241,63001,64001,61001,62001,620013.400
03 de jan. de 20241,62001,66001,61001,64001,640011.300
02 de jan. de 20241,63001,66001,62001,63001,630026.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...