Oi S.A. (BVMF:OIBR4)
Brazil
· Delayed Price · Currency is BRL 1.290
0.00 (0.00%)
Apr 28, 2026, 5:00 PM GMT-3
Oi S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 500 |
| Apr 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 200 |
| Apr 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | 400 |
| Apr 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 1,500 |
| Apr 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 100 |
| Apr 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | 300 |
| Apr 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 100 |
| Apr 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.76% | 600 |
| Apr 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 200 |
| Apr 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,000 |
| Apr 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.72% | 1,000 |
| Apr 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 1,400 |
| Apr 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.65% | 1,000 |
| Apr 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | 2,100 |
| Apr 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 2,100 |
| Apr 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | 500 |
| Apr 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 700 |
| Apr 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 8.00% | 300 |
| Mar 31, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -15.54% | 2,000 |
| Mar 30, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 900 |
| Mar 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.63% | 2,100 |
| Mar 26, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 1,200 |
| Mar 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 100 |
| Mar 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.03% | 300 |
| Mar 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 12.88% | 1,000 |
| Mar 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 5.60% | 900 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 2,400 |
| Mar 18, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -15.07% | 1,300 |
| Mar 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 200 |
| Mar 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.29% | 900 |
| Mar 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 200 |
| Mar 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 200 |
| Mar 10, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 6.92% | 100 |
| Mar 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | 200 |
| Mar 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 1,700 |
| Mar 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 400 |
| Mar 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | 500 |
| Mar 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | 400 |
| Mar 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 2,300 |
| Feb 27, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -11.64% | 1,600 |
| Feb 26, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | 2,100 |
| Feb 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 700 |
| Feb 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 800 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.06% | 200 |
| Feb 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 30.58% | 4,200 |
| Feb 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -24.84% | 4,600 |
| Feb 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -13.90% | 500 |
| Feb 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | 600 |
| Feb 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 13.17% | 1,900 |
| Feb 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1,100 |
| Feb 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | 400 |
| Feb 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 26.15% | 2,900 |
| Feb 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 6.56% | 1,700 |
| Feb 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | 2,100 |
| Feb 4, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 1,300 |
| Feb 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 1,000 |
| Feb 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 1,900 |
| Jan 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 5,200 |
| Jan 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 4,400 |
| Jan 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96% | 1,200 |
| Jan 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 9,800 |
| Jan 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 5,100 |
| Jan 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 7,100 |
| Jan 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 4,400 |
| Jan 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 7,700 |
| Jan 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 6.09% | 3,600 |
| Jan 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.74% | 6,900 |
| Jan 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1,600 |
| Jan 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 6,800 |
| Jan 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 4,900 |
| Jan 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -19.61% | 33,000 |
| Jan 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -16.85% | 4,500 |
| Jan 9, 2026 | 1.85 | 1.85 | 1.78 | 1.84 | 1.84 | 3.37% | 2,600 |
| Jan 8, 2026 | 1.80 | 2.03 | 1.72 | 1.78 | 1.78 | -1.11% | 21,800 |
| Jan 7, 2026 | 1.98 | 1.98 | 1.75 | 1.80 | 1.80 | -9.09% | 25,500 |
| Jan 6, 2026 | 2.03 | 2.03 | 1.97 | 1.98 | 1.98 | -1.49% | 4,500 |
| Jan 5, 2026 | 2.02 | 2.09 | 2.00 | 2.01 | 2.01 | -0.99% | 2,100 |
| Jan 2, 2026 | 2.16 | 2.16 | 1.99 | 2.03 | 2.03 | -0.98% | 6,000 |
| Dec 30, 2025 | 2.08 | 2.09 | 2.03 | 2.05 | 2.05 | - | 3,800 |
| Dec 29, 2025 | 2.18 | 2.18 | 2.02 | 2.05 | 2.05 | -0.49% | 6,800 |
| Dec 26, 2025 | 2.04 | 2.20 | 2.02 | 2.06 | 2.06 | 1.98% | 6,700 |
| Dec 23, 2025 | 2.14 | 2.23 | 2.02 | 2.02 | 2.02 | -3.81% | 11,900 |
| Dec 22, 2025 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | -3.67% | 9,800 |
| Dec 19, 2025 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 1.40% | 2,700 |
| Dec 18, 2025 | 2.29 | 2.31 | 2.15 | 2.15 | 2.15 | - | 8,500 |
| Dec 17, 2025 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | -5.29% | 2,700 |
| Dec 16, 2025 | 2.36 | 2.36 | 2.27 | 2.27 | 2.27 | -3.40% | 4,900 |
| Dec 15, 2025 | 2.49 | 2.49 | 2.26 | 2.35 | 2.35 | -0.84% | 32,100 |
| Dec 12, 2025 | 2.41 | 2.48 | 2.34 | 2.37 | 2.37 | -1.66% | 14,000 |
| Dec 11, 2025 | 2.40 | 2.45 | 2.40 | 2.41 | 2.41 | 0.42% | 6,000 |
| Dec 10, 2025 | 2.35 | 2.41 | 2.35 | 2.40 | 2.40 | -0.83% | 8,000 |
| Dec 9, 2025 | 2.21 | 2.42 | 2.21 | 2.42 | 2.42 | 2.11% | 7,900 |
| Dec 8, 2025 | 2.42 | 2.54 | 2.37 | 2.37 | 2.37 | -5.95% | 18,200 |
| Dec 5, 2025 | 2.40 | 2.60 | 2.36 | 2.52 | 2.52 | 2.86% | 68,000 |
| Dec 4, 2025 | 2.45 | 2.58 | 2.34 | 2.45 | 2.45 | - | 71,100 |
| Dec 3, 2025 | 2.51 | 2.56 | 2.41 | 2.45 | 2.45 | -1.61% | 71,100 |
| Dec 2, 2025 | 2.52 | 2.56 | 2.47 | 2.49 | 2.49 | -1.58% | 88,900 |
| Dec 1, 2025 | 2.46 | 2.70 | 2.36 | 2.53 | 2.53 | 2.85% | 143,400 |
| Nov 28, 2025 | 2.28 | 2.80 | 2.28 | 2.46 | 2.46 | 7.89% | 294,500 |
| Nov 27, 2025 | 2.02 | 2.61 | 1.95 | 2.28 | 2.28 | 12.87% | 415,600 |