OI ON More Historical Data - OIBR3 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Oi (OIBR3)
Oi (OIBR3) Historical

OIBR3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	0.71	0.02	2.90%	0.69	0.72	0.67	16,050,500
Apr 17 2024	0.69	0.00	0.00%	0.69	0.71	0.66	10,385,600
Apr 16 2024	0.69	0.03	4.55%	0.67	0.71	0.66	14,265,800
Apr 15 2024	0.66	0.01	1.54%	0.64	0.66	0.63	5,388,600
Apr 12 2024	0.65	0.01	1.56%	0.64	0.65	0.64	2,201,400
Apr 11 2024	0.64	-0.01	-1.54%	0.65	0.66	0.64	3,708,800
Apr 10 2024	0.65	0.00	0.00%	0.65	0.67	0.64	8,305,600
Apr 09 2024	0.65	0.01	1.56%	0.64	0.67	0.64	4,460,900
Apr 08 2024	0.64	0.01	1.59%	0.64	0.66	0.63	7,297,700
Apr 05 2024	0.63	-0.05	-7.35%	0.68	0.71	0.62	14,912,400
Apr 04 2024	0.68	0.04	6.25%	0.64	0.71	0.63	21,781,900
Apr 03 2024	0.64	0.00	0.00%	0.65	0.65	0.63	3,841,100
Apr 02 2024	0.64	-0.01	-1.54%	0.65	0.66	0.64	5,580,400
Apr 01 2024	0.65	0.00	0.00%	0.65	0.67	0.64	6,404,400
Mar 28 2024	0.65	-0.03	-4.41%	0.66	0.67	0.64	21,532,000
Mar 27 2024	0.68	0.00	0.00%	0.68	0.72	0.64	31,270,900
Mar 26 2024	0.68	-0.10	-12.82%	0.83	0.84	0.68	49,297,600
Mar 25 2024	0.78	0.07	9.86%	0.75	0.86	0.75	56,355,000
Mar 22 2024	0.71	0.01	1.43%	0.69	0.73	0.69	9,069,900
Mar 21 2024	0.70	-0.03	-4.11%	0.73	0.74	0.69	12,054,600
Mar 20 2024	0.73	-0.01	-1.35%	0.75	0.78	0.71	21,169,400
Mar 19 2024	0.74	0.04	5.71%	0.70	0.82	0.67	25,586,800
Mar 18 2024	0.70	-0.04	-5.41%	0.74	0.75	0.69	9,111,800
Mar 15 2024	0.74	-0.03	-3.90%	0.76	0.78	0.73	6,707,200
Mar 14 2024	0.77	-0.04	-4.94%	0.81	0.82	0.76	18,102,900
Mar 13 2024	0.81	-0.02	-2.41%	0.84	0.85	0.81	7,724,900
Mar 12 2024	0.83	-0.03	-3.49%	0.85	0.87	0.83	8,553,200
Mar 11 2024	0.86	-0.03	-3.37%	0.90	0.92	0.83	9,359,800
Mar 08 2024	0.89	0.04	4.71%	0.84	0.94	0.83	18,058,800
Mar 07 2024	0.85	0.01	1.19%	0.84	0.87	0.83	8,847,600
Mar 06 2024	0.84	-0.09	-9.68%	0.92	0.93	0.83	30,455,900
Mar 05 2024	0.93	-0.09	-8.82%	1.02	1.04	0.92	28,337,900
Mar 04 2024	1.02	0.00	0.00%	1.04	1.06	1.02	13,016,500
Mar 01 2024	1.02	-0.02	-1.92%	1.04	1.06	0.99	25,283,700
Feb 29 2024	1.04	0.01	0.97%	1.03	1.09	1.03	15,755,400
Feb 28 2024	1.03	-0.03	-2.83%	1.06	1.07	1.02	12,703,500
Feb 27 2024	1.06	0.02	1.92%	1.04	1.11	1.02	25,493,700
Feb 26 2024	1.04	-0.20	-16.13%	1.23	1.28	1.02	53,634,500
Feb 23 2024	1.24	-0.06	-4.62%	1.28	1.39	1.17	51,898,600
Feb 22 2024	1.30	-0.12	-8.45%	1.48	1.58	1.26	66,762,200
Feb 21 2024	1.42	0.15	11.81%	1.30	1.48	1.30	62,827,000
Feb 20 2024	1.27	0.10	8.55%	1.19	1.35	1.17	41,387,600
Feb 19 2024	1.17	0.12	11.43%	1.06	1.21	1.05	45,872,100
Feb 16 2024	1.05	-0.01	-0.94%	1.08	1.13	1.04	24,007,400
Feb 15 2024	1.06	-0.04	-3.64%	1.12	1.20	1.06	71,527,000
Feb 14 2024	1.10	0.11	11.11%	0.99	1.12	0.96	26,075,900
Feb 09 2024	0.99	0.03	3.13%	0.98	1.05	0.93	33,792,000
Feb 08 2024	0.96	0.10	11.63%	0.88	1.22	0.87	91,208,600
Feb 07 2024	0.86	0.20	30.30%	0.65	0.87	0.65	43,317,800
Feb 06 2024	0.66	0.04	6.45%	0.63	0.67	0.62	15,690,900
Feb 05 2024	0.62	0.01	1.64%	0.61	0.63	0.61	3,438,800
Feb 02 2024	0.61	-0.01	-1.61%	0.62	0.63	0.61	2,240,800
Feb 01 2024	0.62	0.00	0.00%	0.62	0.63	0.61	3,551,200
Jan 31 2024	0.62	0.01	1.64%	0.61	0.63	0.61	2,757,100
Jan 30 2024	0.61	-0.03	-4.69%	0.64	0.65	0.61	5,014,200
Jan 29 2024	0.64	0.00	0.00%	0.64	0.66	0.63	6,777,900
Jan 26 2024	0.64	0.00	0.00%	0.64	0.66	0.63	10,805,900
Jan 25 2024	0.64	0.00	0.00%	0.64	0.64	0.62	2,081,500
Jan 24 2024	0.64	0.00	0.00%	0.64	0.64	0.63	861,500
Jan 23 2024	0.64	0.02	3.23%	0.62	0.64	0.62	6,659,400
Jan 22 2024	0.62	0.02	3.33%	0.60	0.64	0.60	7,173,100

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