Mercados españoles cerrados

Oi S.A. (OIBR4.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
1,80000,0000 (0,00%)
Al cierre: 05:05PM BRT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20241,79001,83001,79001,80001,800017.700
25 abr 20241,80001,83001,80001,80001,800049.000
24 abr 20241,81001,83001,79001,80001,8000108.000
23 abr 20241,85001,87001,79001,81001,810068.200
22 abr 20241,88001,88001,80001,82001,8200153.000
19 abr 20241,99001,99001,82001,87001,8700259.000
18 abr 20241,86001,95001,86001,91001,9100144.100
17 abr 20241,88001,90001,85001,87001,8700105.400
16 abr 20241,91001,91001,85001,87001,8700129.100
15 abr 20241,81001,88001,80001,86001,860081.000
12 abr 20241,83001,86001,80001,81001,810043.600
11 abr 20241,88001,88001,82001,83001,830018.600
10 abr 20241,84001,87001,80001,85001,850073.800
09 abr 20241,91001,91001,85001,85001,850050.700
08 abr 20241,86001,91001,85001,86001,860049.200
05 abr 20241,88001,97001,86001,86001,8600100.800
04 abr 20241,81001,99001,81001,92001,9200114.900
03 abr 20241,86001,86001,82001,85001,850021.500
02 abr 20241,86001,89001,81001,86001,860052.900
01 abr 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 ene 20241,52001,54001,51001,52001,520066.200
30 ene 20241,54001,55001,51001,53001,530028.300
29 ene 20241,57001,61001,55001,57001,570045.000
26 ene 20241,58001,69001,56001,57001,5700183.400
25 ene 20241,57001,58001,54001,57001,57008900
24 ene 20241,54001,60001,53001,55001,550049.900
23 ene 20241,54001,55001,52001,53001,530011.600
22 ene 20241,54001,56001,53001,54001,540016.800
19 ene 20241,54001,54001,52001,54001,540012.500
18 ene 20241,57001,57001,51001,55001,550020.400
17 ene 20241,58001,59001,56001,57001,57007500
16 ene 20241,59001,60001,58001,58001,580032.000
15 ene 20241,59001,62001,58001,59001,590026.100
12 ene 20241,59001,61001,59001,60001,600011.400
11 ene 20241,60001,61001,58001,59001,590018.200
10 ene 20241,60001,64001,59001,60001,600032.100
09 ene 20241,62001,64001,59001,59001,590032.400
08 ene 20241,62001,64001,62001,62001,620016.000
05 ene 20241,62001,63001,61001,62001,62006300
04 ene 20241,63001,64001,61001,62001,620013.400
03 ene 20241,62001,66001,61001,64001,640011.300
02 ene 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 20231,69001,69001,65001,67001,67009800
14 dic 20231,67001,69001,67001,68001,680027.200
13 dic 20231,67001,68001,65001,68001,68008800
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
06 dic 20231,68001,72001,67001,67001,670088.500
05 dic 20231,69001,73001,66001,69001,690041.000
04 dic 20231,69001,69001,66001,67001,670020.400
01 dic 20231,69001,71001,67001,68001,680025.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...