Skip to main content
Oi S.A. (BVMF:OIBR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
0.210
0.00 (0.00%)
At close: Dec 5, 2025

Oi S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.220.220.200.200.20-4.76%4,165,600
Dec 4, 20250.220.240.200.210.215.00%19,252,900
Dec 3, 20250.210.220.190.200.20-4.76%6,664,800
Dec 2, 20250.200.230.180.210.215.00%35,904,800
Dec 1, 20250.300.320.170.200.20-25.93%79,072,700
Nov 28, 20250.210.290.200.270.2742.11%70,718,300
Nov 27, 20250.110.210.110.190.1990.00%80,172,700
Nov 26, 20250.060.100.060.100.10100.00%47,698,700
Nov 25, 20250.050.060.040.050.05-17,683,500
Nov 24, 20250.090.090.040.050.05-44.44%124,405,400
Nov 21, 20250.080.090.080.090.0912.50%6,134,400
Nov 19, 20250.090.100.070.080.08-11.11%16,625,400
Nov 18, 20250.120.130.090.090.09-10.00%30,680,300
Nov 17, 20250.220.230.100.100.10-50.00%35,555,600
Nov 14, 20250.120.220.110.200.2011.11%36,707,100
Nov 10, 20250.250.260.180.180.18-35.71%16,792,600
Nov 7, 20250.290.300.270.280.28-3.45%3,172,900
Nov 6, 20250.310.310.280.290.29-6.45%3,532,000
Nov 5, 20250.300.310.290.310.316.90%2,849,600
Nov 4, 20250.300.300.290.290.29-1,254,400
Nov 3, 20250.290.300.280.290.29-1,564,300
Oct 31, 20250.300.310.280.290.29-3.33%5,527,000
Oct 30, 20250.320.320.290.300.30-3.23%4,575,800
Oct 29, 20250.320.330.310.310.31-3.13%3,929,500
Oct 28, 20250.330.340.320.320.32-5.88%1,993,900
Oct 27, 20250.350.350.330.340.34-2.86%3,552,900
Oct 24, 20250.360.380.340.350.35-5.41%4,953,400
Oct 23, 20250.360.380.360.370.37-1,077,100
Oct 22, 20250.370.370.360.370.37-900,200
Oct 21, 20250.380.380.370.370.37-5.13%1,338,400
Oct 20, 20250.380.390.370.390.395.41%1,356,200
Oct 17, 20250.380.390.370.370.37-5.13%1,096,800
Oct 16, 20250.390.400.380.390.392.63%1,071,300
Oct 15, 20250.390.400.380.380.38-2.56%592,800
Oct 14, 20250.380.400.380.390.39-1,040,200
Oct 13, 20250.410.420.380.390.39-4.88%1,945,000
Oct 10, 20250.410.420.390.410.412.50%2,484,200
Oct 9, 20250.390.440.380.400.405.26%5,409,600
Oct 8, 20250.370.390.370.380.382.70%1,531,800
Oct 7, 20250.370.380.360.370.37-2,260,700
Oct 6, 20250.380.390.360.370.37-5.13%5,275,800
Oct 3, 20250.390.400.370.390.39-2.50%3,743,600
Oct 2, 20250.400.400.340.400.40-9,607,200
Oct 1, 20250.450.460.380.400.40-24.53%20,124,100
Sep 30, 20250.530.540.520.530.53-779,600
Sep 29, 20250.540.540.520.530.53-1,367,100
Sep 26, 20250.530.540.520.530.53-1,836,400
Sep 25, 20250.540.550.520.530.53-1.85%1,443,800
Sep 24, 20250.550.550.530.540.54-1,379,500
Sep 23, 20250.540.550.540.540.54-1.82%538,000
Sep 22, 20250.540.550.530.550.55-1,545,200
Sep 19, 20250.540.550.540.550.551.85%384,500
Sep 18, 20250.540.560.540.540.54-1.82%2,056,400
Sep 17, 20250.540.550.530.550.55-1,156,900
Sep 16, 20250.530.550.530.550.553.77%1,655,000
Sep 15, 20250.540.540.530.530.53-1.85%877,000
Sep 12, 20250.530.560.520.540.543.85%3,548,000
Sep 11, 20250.530.530.520.520.52-895,900
Sep 10, 20250.530.540.520.520.52-3.70%1,055,200
Sep 9, 20250.530.540.520.540.541.89%961,900
Sep 8, 20250.540.560.520.530.53-1.85%3,139,100
Sep 5, 20250.550.570.530.540.54-3.57%2,682,200
Sep 4, 20250.550.560.540.560.561.82%1,214,200
Sep 3, 20250.530.580.530.550.551.85%3,776,600
Sep 2, 20250.530.540.510.540.541.89%2,878,400
Sep 1, 20250.530.540.520.530.53-1,872,200
Aug 29, 20250.540.540.520.530.531.92%2,000,400
Aug 28, 20250.550.550.510.520.52-13.33%11,309,600
Aug 27, 20250.610.620.580.600.60-2,929,300
Aug 26, 20250.630.660.600.600.60-4.76%3,723,200
Aug 25, 20250.600.640.590.630.636.78%5,022,500
Aug 22, 20250.580.610.570.590.591.72%2,614,300
Aug 21, 20250.550.580.550.580.585.45%1,401,500
Aug 20, 20250.560.570.550.550.55-848,500
Aug 19, 20250.550.580.550.550.55-1.79%1,899,300
Aug 18, 20250.550.570.550.560.56-995,200
Aug 15, 20250.560.570.530.560.56-2,475,600
Aug 14, 20250.570.590.560.560.56-1,521,000
Aug 13, 20250.550.590.550.560.561.82%2,488,600
Aug 12, 20250.540.560.540.550.551.85%1,384,900
Aug 11, 20250.530.560.530.540.541.89%1,764,200
Aug 8, 20250.550.560.530.530.53-3.64%1,109,700
Aug 7, 20250.530.570.520.550.555.77%2,497,100
Aug 6, 20250.530.530.520.520.52-841,900
Aug 5, 20250.530.540.520.520.52-1.89%1,081,800
Aug 4, 20250.520.550.520.530.533.92%2,772,100
Aug 1, 20250.530.540.510.510.51-1.92%1,949,800
Jul 31, 20250.520.530.510.520.52-788,300
Jul 30, 20250.510.530.500.520.521.96%1,330,400
Jul 29, 20250.490.530.490.510.514.08%2,866,500
Jul 28, 20250.500.500.480.490.49-2.00%1,498,500
Jul 25, 20250.490.500.490.500.502.04%501,700
Jul 24, 20250.500.510.480.490.49-926,200
Jul 23, 20250.470.500.470.490.494.26%1,916,400
Jul 22, 20250.520.530.450.470.47-9.62%11,810,300
Jul 21, 20250.570.580.520.520.52-8.77%6,253,400
Jul 18, 20250.600.600.570.570.57-5.00%3,150,000
Jul 17, 20250.620.640.590.600.60-3.23%2,779,300
Jul 16, 20250.580.640.580.620.626.90%4,680,400
Jul 15, 20250.570.590.570.580.581.75%1,828,800