OIBR4.SA - Oi S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
17 de dez de 20181,321,341,271,321,324.598.600
14 de dez de 20181,341,351,301,301,303.911.200
13 de dez de 20181,371,371,301,361,363.803.200
12 de dez de 20181,371,391,321,361,362.948.200
11 de dez de 20181,401,431,331,351,354.704.900
10 de dez de 20181,451,481,371,391,3910.667.200
07 de dez de 20181,481,511,411,451,454.740.200
06 de dez de 20181,331,521,291,491,498.876.000
05 de dez de 20181,361,401,311,331,334.514.400
04 de dez de 20181,421,431,321,361,365.257.400
03 de dez de 20181,491,491,411,421,426.191.600
30 de nov de 20181,511,511,451,461,463.604.600
29 de nov de 20181,501,561,491,511,512.632.600
28 de nov de 20181,531,541,481,521,526.998.600
27 de nov de 20181,571,571,461,521,523.567.400
26 de nov de 20181,661,661,511,571,575.611.500
23 de nov de 20181,681,701,641,651,652.810.400
22 de nov de 20181,721,741,601,721,729.852.600
21 de nov de 20181,641,881,631,721,7215.520.900
19 de nov de 20181,591,701,571,611,615.761.255
16 de nov de 20181,611,661,531,571,576.781.056
14 de nov de 20181,801,871,521,611,6111.329.801
13 de nov de 20181,881,881,771,771,773.443.775
12 de nov de 20181,961,991,851,881,882.454.457
09 de nov de 20181,962,001,911,971,972.821.821
08 de nov de 20182,072,101,961,971,972.449.354
07 de nov de 20182,072,142,032,052,054.851.742
06 de nov de 20181,932,121,902,052,058.076.904
05 de nov de 20181,901,941,871,911,912.552.054
01 de nov de 20181,871,901,841,881,882.262.009
31 de out de 20181,912,001,811,841,846.059.019
30 de out de 20181,701,931,671,901,909.052.616
29 de out de 20181,691,701,641,691,691.861.023
26 de out de 20181,681,771,671,741,743.076.934
25 de out de 20181,701,701,661,671,671.332.610
24 de out de 20181,701,741,651,671,672.480.753
23 de out de 20181,721,731,691,701,701.769.967
22 de out de 20181,751,771,711,721,721.746.810
19 de out de 20181,751,771,701,741,741.066.507
18 de out de 20181,751,771,701,711,711.129.696
17 de out de 20181,671,771,641,741,742.588.032
16 de out de 20181,721,741,641,651,652.321.536
15 de out de 20181,721,741,701,701,701.543.766
11 de out de 20181,761,761,701,721,721.191.839
10 de out de 20181,791,791,701,721,721.012.344
09 de out de 20181,821,841,771,791,792.097.559
08 de out de 20181,901,911,801,801,802.477.744
05 de out de 20181,831,871,751,801,804.311.816
04 de out de 20181,571,901,561,901,907.070.578
03 de out de 20181,571,621,571,591,592.211.771
02 de out de 20181,541,581,541,551,55924.035
01 de out de 20181,541,541,511,511,51720.860
28 de set de 20181,521,551,511,541,541.175.094
27 de set de 20181,561,571,521,521,521.081.683
26 de set de 20181,531,541,511,541,541.185.429
25 de set de 20181,551,571,501,511,513.407.143
24 de set de 20181,651,701,551,561,564.878.954
21 de set de 20181,501,641,471,621,626.117.106
20 de set de 20181,521,521,471,481,481.288.129
19 de set de 20181,471,531,461,481,481.904.196
18 de set de 20181,511,521,451,461,461.848.332
17 de set de 20181,561,571,491,511,512.471.072
14 de set de 20181,641,681,561,571,571.681.004
13 de set de 20181,661,681,621,641,641.387.950
12 de set de 20181,691,701,621,661,662.277.054
11 de set de 20181,741,751,651,681,682.134.060
10 de set de 20181,841,871,711,761,762.118.360
06 de set de 20181,841,901,831,831,831.325.022
05 de set de 20181,871,901,801,831,83864.640
04 de set de 20181,951,951,871,881,881.204.922
03 de set de 20181,951,961,931,951,95469.802
31 de ago de 20182,002,021,951,961,96985.393
30 de ago de 20182,072,071,991,991,991.104.316
29 de ago de 20182,052,082,042,082,08479.483
28 de ago de 20182,062,082,032,042,04589.248
27 de ago de 20182,062,092,052,062,06516.900
24 de ago de 20182,062,092,042,052,052.773.414
23 de ago de 20182,092,112,042,042,04941.566
22 de ago de 20182,142,142,082,092,091.903.672
21 de ago de 20182,162,162,122,122,12645.503
20 de ago de 20182,122,182,122,162,16605.993
17 de ago de 20182,182,192,132,142,14734.859
16 de ago de 20182,192,202,142,152,15989.842
15 de ago de 20182,112,202,112,182,181.607.610
14 de ago de 20182,172,212,122,162,162.655.277
13 de ago de 20182,072,182,072,142,141.934.809
10 de ago de 20182,122,132,092,102,10881.386
09 de ago de 20182,192,192,122,142,141.468.409
08 de ago de 20182,142,202,092,172,172.522.879
07 de ago de 20182,222,232,132,142,142.211.379
06 de ago de 20182,252,252,172,192,191.478.352
03 de ago de 20182,312,352,182,202,202.294.716
02 de ago de 20182,212,322,182,292,293.903.241
01 de ago de 20182,112,222,012,222,227.536.847
31 de jul de 20182,282,292,062,102,105.489.526
30 de jul de 20182,302,332,282,292,29882.040
27 de jul de 20182,322,322,292,292,29602.984
26 de jul de 20182,352,382,302,322,32808.253
25 de jul de 20182,332,362,322,352,351.156.647
24 de jul de 20182,332,342,302,332,33646.158
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...