Italia markets closed

Oi S.A. (OIBR4.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
1,8800-0,0100 (-0,53%)
Alla chiusura: 05:00PM BRT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20241,89001,95001,88001,88001,8800104.200
02 mag 20241,90001,96001,89001,89001,890057.900
30 apr 20241,83002,01001,83001,91001,9100337.900
29 apr 20241,77001,85001,77001,85001,850069.600
26 apr 20241,79001,83001,79001,80001,800017.700
25 apr 20241,80001,83001,80001,80001,800049.000
24 apr 20241,81001,83001,79001,80001,8000108.000
23 apr 20241,85001,87001,79001,81001,810068.200
22 apr 20241,88001,88001,80001,82001,8200153.000
19 apr 20241,99001,99001,82001,87001,8700259.000
18 apr 20241,86001,95001,86001,91001,9100144.100
17 apr 20241,88001,90001,85001,87001,8700105.400
16 apr 20241,91001,91001,85001,87001,8700129.100
15 apr 20241,81001,88001,80001,86001,860081.000
12 apr 20241,83001,86001,80001,81001,810043.600
11 apr 20241,88001,88001,82001,83001,830018.600
10 apr 20241,84001,87001,80001,85001,850073.800
09 apr 20241,91001,91001,85001,85001,850050.700
08 apr 20241,86001,91001,85001,86001,860049.200
05 apr 20241,88001,97001,86001,86001,8600100.800
04 apr 20241,81001,99001,81001,92001,9200114.900
03 apr 20241,86001,86001,82001,85001,850021.500
02 apr 20241,86001,89001,81001,86001,860052.900
01 apr 20241,88001,89001,85001,85001,850029.300
28 mar 20241,88001,90001,86001,89001,8900124.900
27 mar 20241,96001,96001,81001,85001,8500355.300
26 mar 20241,99002,18001,91001,95001,9500557.100
25 mar 20241,95002,17001,95001,99001,9900684.200
22 mar 20241,80001,88001,80001,84001,8400128.100
21 mar 20241,93002,08001,82001,83001,8300246.200
20 mar 20241,96001,97001,90001,90001,900055.200
19 mar 20241,76001,98001,74001,92001,9200270.800
18 mar 20241,83001,90001,77001,78001,780061.000
15 mar 20241,82001,92001,82001,83001,830038.400
14 mar 20241,96001,97001,85001,85001,850074.700
13 mar 20241,97002,02001,90001,96001,9600103.000
12 mar 20241,99002,01001,90001,95001,9500148.800
11 mar 20242,03002,09001,96001,99001,9900122.600
08 mar 20241,84002,07001,82002,01002,0100344.300
07 mar 20241,91001,91001,84001,85001,850024.500
06 mar 20241,90001,99001,82001,85001,8500171.600
05 mar 20242,01002,05001,86001,98001,9800282.900
04 mar 20242,06002,07002,01002,01002,010082.800
01 mar 20242,11002,14002,04002,04002,0400338.100
29 feb 20242,20002,22002,10002,11002,1100428.800
28 feb 20242,20002,25002,17002,21002,2100167.800
27 feb 20242,23002,33002,19002,29002,2900408.800
26 feb 20242,68002,74002,17002,23002,23001.031.000
23 feb 20242,79003,05002,60002,68002,68001.287.000
22 feb 20242,56003,18002,56002,75002,75001.884.300
21 feb 20242,29002,54002,29002,51002,5100723.800
20 feb 20242,16002,46002,15002,26002,2600589.000
19 feb 20242,12002,22002,03002,15002,1500453.800
16 feb 20242,14002,21002,06002,12002,1200152.600
15 feb 20242,16002,25002,11002,13002,1300180.300
14 feb 20242,04002,24002,04002,12002,1200201.400
09 feb 20242,02002,17001,89002,04002,0400555.100
08 feb 20241,75002,37001,70002,02002,02001.098.600
07 feb 20241,57001,83001,54001,72001,7200623.000
06 feb 20241,49001,59001,48001,57001,570088.700
05 feb 20241,49001,50001,48001,48001,480022.900
02 feb 20241,50001,52001,50001,51001,510027.100
01 feb 20241,52001,55001,48001,49001,490049.000
31 gen 20241,52001,54001,51001,52001,520066.200
30 gen 20241,54001,55001,51001,53001,530028.300
29 gen 20241,57001,61001,55001,57001,570045.000
26 gen 20241,58001,69001,56001,57001,5700183.400
25 gen 20241,57001,58001,54001,57001,57008.900
24 gen 20241,54001,60001,53001,55001,550049.900
23 gen 20241,54001,55001,52001,53001,530011.600
22 gen 20241,54001,56001,53001,54001,540016.800
19 gen 20241,54001,54001,52001,54001,540012.500
18 gen 20241,57001,57001,51001,55001,550020.400
17 gen 20241,58001,59001,56001,57001,57007.500
16 gen 20241,59001,60001,58001,58001,580032.000
15 gen 20241,59001,62001,58001,59001,590026.100
12 gen 20241,59001,61001,59001,60001,600011.400
11 gen 20241,60001,61001,58001,59001,590018.200
10 gen 20241,60001,64001,59001,60001,600032.100
09 gen 20241,62001,64001,59001,59001,590032.400
08 gen 20241,62001,64001,62001,62001,620016.000
05 gen 20241,62001,63001,61001,62001,62006.300
04 gen 20241,63001,64001,61001,62001,620013.400
03 gen 20241,62001,66001,61001,64001,640011.300
02 gen 20241,63001,66001,62001,63001,630026.600
28 dic 20231,66001,67001,58001,63001,6300101.100
27 dic 20231,64001,67001,63001,67001,670018.700
26 dic 20231,65001,67001,64001,64001,640036.400
22 dic 20231,67001,67001,65001,66001,660016.500
21 dic 20231,66001,68001,65001,67001,670023.900
20 dic 20231,66001,67001,64001,67001,670025.600
19 dic 20231,68001,69001,64001,65001,650019.600
18 dic 20231,65001,70001,61001,64001,640034.300
15 dic 20231,69001,69001,65001,67001,67009.800
14 dic 20231,67001,69001,67001,68001,680027.200
13 dic 20231,67001,68001,65001,68001,68008.800
12 dic 20231,68001,68001,63001,65001,650049.400
11 dic 20231,65001,69001,64001,68001,680032.900
08 dic 20231,67001,68001,65001,65001,650036.900
07 dic 20231,67001,68001,66001,67001,670023.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...