OIBR4.SA - Oi S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
26 de abr de 20183,303,333,263,273,27765.800
25 de abr de 20183,253,313,233,303,301.128.000
24 de abr de 20183,323,363,243,253,251.415.400
23 de abr de 20183,363,393,303,303,30730.600
20 de abr de 20183,323,383,293,373,371.652.200
19 de abr de 20183,303,343,273,303,30961.500
18 de abr de 20183,263,323,193,293,291.655.000
17 de abr de 20183,253,283,223,243,241.617.100
16 de abr de 20183,353,353,243,263,261.163.700
13 de abr de 20183,393,413,203,343,342.688.300
12 de abr de 20183,423,443,383,403,406.483.100
11 de abr de 20183,413,463,383,403,401.375.900
10 de abr de 20183,453,493,423,433,431.218.000
09 de abr de 20183,463,533,433,453,45902.900
06 de abr de 20183,483,523,433,473,47546.600
05 de abr de 20183,603,623,453,503,501.454.300
04 de abr de 20183,403,613,373,533,531.772.100
03 de abr de 20183,473,513,413,433,43709.000
02 de abr de 20183,483,563,433,443,44999.200
29 de mar de 20183,383,653,313,523,523.995.200
28 de mar de 20183,563,593,383,393,391.504.400
27 de mar de 20183,653,673,543,563,56590.600
26 de mar de 20183,713,743,603,633,63812.900
23 de mar de 20183,663,723,653,673,67819.100
22 de mar de 20183,623,653,603,633,63570.900
21 de mar de 20183,703,703,633,653,65702.700
20 de mar de 20183,753,773,693,703,70544.700
19 de mar de 20183,783,813,723,733,73778.300
16 de mar de 20183,813,823,733,773,77677.100
15 de mar de 20183,833,863,743,803,801.910.500
14 de mar de 20183,843,863,723,773,771.378.600
13 de mar de 20183,953,983,803,823,821.444.900
12 de mar de 20183,954,093,913,923,921.889.900
09 de mar de 20183,793,933,783,873,872.767.300
08 de mar de 20183,703,853,673,763,761.358.100
07 de mar de 20183,743,803,663,693,691.140.900
06 de mar de 20183,753,823,693,753,753.503.500
05 de mar de 20183,703,723,643,683,681.571.000
02 de mar de 20183,793,793,693,723,721.484.300
01 de mar de 20183,823,833,713,793,791.479.500
28 de fev de 20183,843,893,753,803,802.775.400
27 de fev de 20183,703,743,633,733,732.920.400
26 de fev de 20183,633,723,593,703,702.514.700
23 de fev de 20183,603,633,523,623,621.203.100
22 de fev de 20183,593,663,563,603,601.698.300
21 de fev de 20183,473,573,473,553,551.570.000
20 de fev de 20183,513,513,443,473,471.264.700
19 de fev de 20183,503,563,503,503,50724.700
16 de fev de 20183,543,573,503,503,50973.800
15 de fev de 20183,443,533,433,513,511.702.800
14 de fev de 20183,433,443,393,443,44380.200
09 de fev de 20183,393,393,313,383,381.030.600
08 de fev de 20183,433,483,343,393,391.877.000
07 de fev de 20183,313,453,303,393,391.410.600
06 de fev de 20183,363,383,273,323,321.877.700
05 de fev de 20183,513,513,373,393,391.733.800
02 de fev de 20183,583,583,503,523,521.032.100
01 de fev de 20183,603,643,563,613,611.240.000
31 de jan de 20183,663,693,593,603,601.088.100
30 de jan de 20183,703,703,593,653,651.301.400
29 de jan de 20183,703,723,673,703,70841.900
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...