OI ON Historical Data - OIBR3

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Oi OIBR3 Bovespa Common Stock BROIBRACNOR1 Oi ON
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.01 1.11% 0.91 0.91 0.90 0.90 0.90 14:41:36
more quote information »

OIBR3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.900.920.880.891641168,963,8400.011.11%
1 Month0.890.960.840.893219994,818,5690.022.25%
3 Months0.921.040.820.9325951106,864,852-0.01-1.09%
6 Months1.551.600.711.03122,346,995-0.64-41.29%
1 Year1.321.950.711.1886,387,332-0.41-31.06%
3 Years3.266.240.711.3532,165,006-2.35-72.09%
5 Years5.168.240.711.4120,547,001-4.25-82.36%

OIBR3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 0.90 0.01 1.12% 0.89 0.92 0.88 96,525,700
Jan 15 2020 0.89 -0.01 -1.11% 0.91 0.91 0.89 39,838,800
Jan 14 2020 0.90 0.02 2.27% 0.88 0.90 0.88 37,401,400
Jan 13 2020 0.88 -0.01 -1.12% 0.89 0.90 0.88 77,338,200
Jan 10 2020 0.89 -0.01 -1.11% 0.90 0.91 0.89 93,715,100
Jan 09 2020 0.90 -0.02 -2.17% 0.92 0.92 0.90 47,754,900
Jan 08 2020 0.92 -0.02 -2.13% 0.95 0.96 0.90 153,562,600
Jan 07 2020 0.94 0.02 2.17% 0.93 0.95 0.92 133,700,000
Jan 06 2020 0.92 0.06 6.98% 0.87 0.92 0.86 230,218,100
Jan 03 2020 0.86 0.00 0.0% 0.85 0.87 0.85 30,919,700
Jan 02 2020 0.86 0.00 0.0% 0.87 0.88 0.85 100,124,800
Dec 30 2019 0.86 0.00 0.0% 0.86 0.87 0.84 69,269,600
Dec 27 2019 0.86 0.01 1.18% 0.85 0.87 0.85 43,960,800
Dec 26 2019 0.85 -0.02 -2.3% 0.88 0.89 0.84 119,775,100
Dec 23 2019 0.87 -0.02 -2.25% 0.89 0.90 0.86 111,889,200
Dec 20 2019 0.89 0.01 1.14% 0.89 0.90 0.87 131,103,100
Dec 19 2019 0.88 -0.05 -5.38% 0.92 0.93 0.87 288,413,900
Dec 18 2019 0.93 0.00 0.0% 0.92 0.93 0.90 120,961,900
Dec 17 2019 0.93 0.00 0.0% 0.93 0.94 0.92 34,772,800
See More Historical Prices »
Your Recent History
BOV
OIBR3
OI ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200117 19:56:55