Oi Historical Data - OIBR4 | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Brazil
BOV
Oi (OIBR4)
Oi (OIBR4) Historical

Oi (OIBR4)

1.87

-0.04

( -2.09% )

Updated: 16:06:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	2.18579234973	1.83	1.99	1.8	93860	1.86637758	PR
4	0.07	3.88888888889	1.8	2.18	1.8	146353	1.91055202	PR
12	0.29	18.3544303797	1.58	3.18	1.48	270461	2.17125731	PR
26	-0.08	-4.10256410256	1.95	3.18	1.48	151264	2.09214732	PR
52	-0.59	-23.9837398374	2.46	3.27	1.48	118991	2.21476935	PR
156	-244.13	-99.2398373984	246	254	1.48	775917	133.04990331	PR
260	-163.13	-98.8666666667	165	408	1.48	2755160	212.08368425	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1713475800	1.91	0.05	2.69	1.86	1.95	1.86	143300
1713389400	1.86	0.02	1.09	1.88	1.9	1.85	101800
1713302940	1.84	-0.02	-1.08	1.91	1.91	1.84	99600
1713216600	1.86	0.05	2.76	1.81	1.88	1.8	81000
1712957400	1.81	-0.02	-1.09	1.83	1.86	1.8	43600
1712870940	1.83	-0.02	-1.08	1.88	1.88	1.82	18100
1712784540	1.85	0	0.00	1.84	1.87	1.8	73800
1712698140	1.85	-0.01	-0.54	1.91	1.91	1.85	50600
1712611740	1.86	0	0.00	1.86	1.91	1.85	49200
1712352600	1.86	-0.06	-3.13	1.88	1.97	1.86	94100
1712266140	1.92	0.07	3.78	1.81	1.99	1.81	112900
1712179740	1.85	-0.01	-0.54	1.86	1.86	1.82	20900
1712093400	1.86	0.01	0.54	1.86	1.89	1.81	52900
1712006940	1.85	-0.04	-2.12	1.88	1.89	1.85	27600
1711661400	1.89	0.01	0.53	1.88	1.9	1.86	124900
1711574940	1.88	-0.08	-4.08	1.96	1.96	1.81	349500
1711488540	1.96	-0.01	-0.51	1.99	2.18	1.91	550600
1711402140	1.97	0.15	8.24	1.95	2.17	1.95	658200
1711143000	1.82	0.02	1.11	1.8	1.88	1.8	128100
1711056600	1.8	-0.1	-5.26	1.93	2.08	1.8	234700
1710970200	1.9	-0.01	-0.52	1.96	1.97	1.9	54500
1710883740	1.91	0.12	6.70	1.76	1.98	1.74	269800
1710797400	1.79	-0.04	-2.19	1.83	1.9	1.77	60000
1710538200	1.83	-0.04	-2.14	1.82	1.92	1.82	38300
1710451740	1.87	-0.09	-4.59	1.96	1.97	1.83	66100
1710365400	1.96	0.01	0.51	1.97	2.02	1.9	103000
1710278940	1.95	-0.06	-2.99	1.99	2.0099999	1.9	148400
1710192600	2.0099999	0	0.00	2.0299999	2.09	1.96	120700
1709933400	2.0099999	0.16	8.65	1.84	2.07	1.82	344300
1709847000	1.85	0	0.00	1.91	1.91	1.84	24500
1709760540	1.85	-0.13	-6.57	1.9	1.99	1.82	171600
1709674200	1.98	-0.03	-1.49	2.0099999	2.05	1.86	282900
1709587740	2.0099999	-0.03	-1.47	2.06	2.07	2.0099999	82800
1709328600	2.04	-0.07	-3.32	2.11	2.14	2.04	338100
1709242200	2.11	-0.1	-4.52	2.2	2.22	2.1	428800
1709155800	2.21	-0.08	-3.49	2.2	2.25	2.17	167800
1709069400	2.29	0.06	2.69	2.23	2.33	2.19	408800
1708983000	2.23	-0.45	-16.79	2.68	2.74	2.17	1031000
1708723800	2.68	-0.07	-2.55	2.79	3.05	2.6	1287000
1708637400	2.75	0.24	9.56	2.56	3.18	2.56	1884300
1708550940	2.5099999	0.25	11.06	2.29	2.54	2.29	723800
1708464600	2.2599999	0.11	5.12	2.16	2.46	2.15	589000
1708378200	2.15	0.03	1.42	2.12	2.22	2.0299999	453800
1708119000	2.12	-0.01	-0.47	2.14	2.21	2.06	152600
1708032600	2.13	0.01	0.47	2.16	2.25	2.11	180300
1707946200	2.12	0.08	3.92	2.04	2.24	2.04	201400
1707514200	2.04	0.02	0.99	2.02	2.17	1.89	555100
1707427800	2.02	0.3	17.44	1.75	2.37	1.7	1098600
1707341400	1.72	0.15	9.55	1.57	1.83	1.54	623000
1707255000	1.57	0.09	6.08	1.49	1.59	1.48	88700
1707168600	1.48	-0.03	-1.99	1.49	1.5	1.48	22900
1706909400	1.51	0.02	1.34	1.5	1.52	1.5	27100
1706822940	1.49	-0.03	-1.97	1.52	1.55	1.48	49000
1706736600	1.52	-0.01	-0.65	1.52	1.54	1.51	66200
1706650200	1.53	-0.04	-2.55	1.54	1.55	1.51	28300
1706563800	1.57	0	0.00	1.57	1.61	1.55	45000
1706304600	1.57	0	0.00	1.58	1.69	1.56	183400
1706218200	1.57	0.02	1.29	1.57	1.58	1.54	8900
1706131800	1.55	0.02	1.31	1.54	1.6	1.53	49900
1706045400	1.53	-0.01	-0.65	1.54	1.55	1.52	11600
1705959000	1.54	0	0.00	1.54	1.56	1.53	16800
1705699800	1.54	-0.01	-0.65	1.54	1.54	1.52	12500

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions