Oi S.A. (OIBZQ)

OTC Markets EXMKT - OTC Markets EXMKT Delayed Price. Currency in USD

1.1500

0.0000

(0.00%)

As of 03:00PM EST. Market open.

Advertisement

Time Period:

Nov 27, 2023 - Nov 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	1.5100	1.5100	1.5100	1.1500	1.1500	200
Nov 25, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	49,297
Nov 22, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 21, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	300
Nov 20, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Nov 19, 2024	1.5100	1.5100	1.0000	1.0000	1.0000	1,182,846
Nov 18, 2024	1.5000	1.5000	1.5000	1.5000	1.5000	200,001
Nov 15, 2024	2.9500	2.9500	2.9500	2.9500	2.9500	-
Nov 14, 2024	2.9500	2.9500	2.9500	2.9500	2.9500	-
Nov 13, 2024	2.9500	2.9500	2.9500	2.9500	2.9500	-
Nov 12, 2024	2.9500	2.9500	2.9500	2.9500	2.9500	-
Nov 11, 2024	2.9500	2.9500	2.9500	2.9500	2.9500	-
Nov 08, 2024	3.0000	3.0000	2.9500	2.9500	2.9500	3,560
Nov 07, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	262
Nov 06, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 04, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 01, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	13,043
Oct 31, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	900
Oct 29, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	200
Oct 25, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 24, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 23, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 22, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 21, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 18, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 17, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 14, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 10, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Oct 09, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	111
Oct 08, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Oct 07, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,578
Oct 07, 2024	0.214562 Dividend
Oct 04, 2024	0.2600	0.2600	0.2600	0.2600	0.0454	-
Oct 03, 2024	0.2600	0.2600	0.2600	0.2600	0.0454	-
Oct 02, 2024	0.2600	0.2600	0.2600	0.2600	0.0454	-
Oct 01, 2024	0.2600	0.2600	0.2600	0.2600	0.0454	-
Sep 30, 2024	4.5440	4.5440	4.5440	4.5440	0.7941	-
Sep 27, 2024	4.5440	4.5440	4.5440	4.5440	0.7941	-
Sep 26, 2024	4.5440	4.5440	4.5440	4.5440	0.7941	-
Sep 25, 2024	4.5440	4.5440	4.5440	4.5440	0.7941	-
Sep 24, 2024	4.5440	4.5440	4.5440	4.5440	0.7941	-
Sep 23, 2024	4.5440	4.5440	4.5440	4.5440	0.7941	-
Sep 20, 2024	4.5440	4.5440	4.5440	4.5440	0.7941	-
Sep 19, 2024	4.5440	4.5440	4.5440	4.5440	0.7941	-
Sep 18, 2024	4.5440	4.5440	4.5440	4.5440	0.7941	-
Sep 17, 2024	4.5440	4.5440	4.5440	4.5440	0.7941	-
Sep 16, 2024	4.5440	4.5440	4.5440	4.5440	0.7941	3,945
Sep 13, 2024	4.0000	4.0000	4.0000	4.0000	0.6990	-
Sep 12, 2024	4.0000	4.0000	4.0000	4.0000	0.6990	-
Sep 11, 2024	4.0000	4.0000	4.0000	4.0000	0.6990	-
Sep 10, 2024	4.0000	4.0000	4.0000	4.0000	0.6990	-
Sep 09, 2024	4.0000	4.0000	4.0000	4.0000	0.6990	165
Sep 06, 2024	10.9900	10.9900	10.9900	10.9900	1.9206	-
Sep 06, 2024	1:100 Stock Split
Sep 05, 2024	10.9900	10.9900	10.9900	10.9900	1.9206	2
Sep 04, 2024	10.9900	10.9900	10.9900	10.9900	1.9206	7
Sep 03, 2024	11.0000	11.0000	11.0000	11.0000	1.9224	2
Aug 30, 2024	11.9500	11.9500	11.9500	11.9500	2.0884	2
Aug 29, 2024	12.0000	12.0000	10.3200	10.3200	1.8035	7
Aug 28, 2024	11.9500	11.9500	11.1000	11.1000	1.9399	4
Aug 27, 2024	11.9500	11.9500	11.9500	11.9500	2.0884	6
Aug 26, 2024	11.9500	11.9500	11.9500	11.9500	2.0884	2
Aug 23, 2024	11.9600	11.9600	11.0700	11.0700	1.9346	4
Aug 22, 2024	11.9700	11.9700	11.9700	11.9700	2.0919	751
Aug 21, 2024	11.9700	11.9700	10.0000	10.0000	1.7476	420
Aug 20, 2024	11.9700	11.9700	0.0100	0.0100	0.0017	451
Aug 19, 2024	11.9700	11.9700	11.9700	11.9700	2.0919	3
Aug 16, 2024	12.0000	12.0000	12.0000	12.0000	2.0971	203
Aug 15, 2024	17.0000	17.0000	15.0000	15.0000	2.6214	2
Aug 14, 2024	1.0000	15.0000	1.0000	15.0000	2.6214	3,358
Aug 13, 2024	16.9700	16.9700	16.9700	16.9700	2.9657	1
Aug 12, 2024	13.0000	13.0000	13.0000	13.0000	2.2719	1
Aug 09, 2024	15.0000	15.0000	14.0000	14.0000	2.4467	3
Aug 08, 2024	15.0000	15.0000	15.0000	15.0000	2.6214	1
Aug 07, 2024	17.0000	17.0000	15.0000	15.0000	2.6214	2
Aug 06, 2024	17.0000	17.0000	16.0000	16.0000	2.7962	42
Aug 05, 2024	16.0000	16.0000	16.0000	16.0000	2.7962	1
Aug 02, 2024	17.0000	17.0000	17.0000	17.0000	2.9709	2
Aug 01, 2024	16.0000	16.0000	16.0000	16.0000	2.7962	8
Jul 31, 2024	17.0000	17.0000	0.0200	0.0200	0.0035	204
Jul 30, 2024	17.0000	17.0000	0.0200	0.0200	0.0035	204
Jul 29, 2024	17.0000	17.0000	16.0000	16.0000	2.7962	8
Jul 26, 2024	0.0200	17.0000	0.0200	16.9850	2.9683	49
Jul 25, 2024	17.0000	17.0000	16.9700	16.9700	2.9657	8
Jul 24, 2024	16.9700	16.9700	15.7800	16.9700	2.9657	8
Jul 23, 2024	16.9700	16.9700	16.9700	16.9700	2.9657	-
Jul 22, 2024	16.9700	16.9700	16.9700	16.9700	2.9657	4
Jul 19, 2024	16.9700	16.9700	16.9700	16.9700	2.9657	4
Jul 18, 2024	16.9700	16.9700	16.9700	16.9700	2.9657	8
Jul 17, 2024	16.9700	16.9700	16.9700	16.9700	2.9657	4
Jul 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0017	-
Jul 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0017	-
Jul 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0017	-
Jul 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0017	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,998.70-22.93(-0.38%)

Dow 3044,744.41-115.90(-0.26%)

Nasdaq19,053.23-122.35(-0.64%)

Russell 20002,427.43+3.12(+0.13%)

Crude Oil68.56-0.21(-0.31%)

Gold2,663.00+16.70(+0.63%)

Oi S.A. (OIBZQ)

S&P 500
5,998.70
-22.93(-0.38%)

Dow 30
44,744.41
-115.90(-0.26%)

Nasdaq
19,053.23
-122.35(-0.64%)

Russell 2000
2,427.43
+3.12(+0.13%)

Crude Oil
68.56
-0.21(-0.31%)

Gold
2,663.00
+16.70(+0.63%)