Oi S.A. Historical Stock Prices

OIBR/C 
$1.94
*  
0.18
10.23%
Get OIBR/C Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading OIBR/C now


Community Rating:
View:    OIBR/C After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.83  1.96  1.82  1.94 210,864
05/05/2015 1.86 1.96 1.76 1.76 103,222
05/04/2015 1.92 1.93 1.8 1.8 251,739
05/01/2015 2 2 1.96 1.98 3,499
04/30/2015 1.94 2 1.8599 2 261,132
04/29/2015 1.93 1.96 1.91 1.93 23,489
04/28/2015 2 2.006 1.93 1.95 67,525
04/27/2015 2.1 2.1 2.01 2.04 13,471
04/24/2015 2.07 2.09 2.01 2.09 119,871
04/23/2015 2.04 2.13 2.04 2.07 110,884
04/22/2015 2.09 2.12 2.065 2.08 84,304
04/21/2015 2.09 2.18 2.09 2.16 5,219
04/20/2015 2.04 2.12 2.02 2.11 30,755
04/17/2015 2.07 2.12 2.06 2.12 65,367
04/16/2015 2.2 2.23 2.12 2.12 324,724
04/15/2015 2.14 2.17 2.11 2.17 77,640
04/14/2015 2.13 2.13 2.07 2.12 294,160
04/13/2015 2.1 2.13 2.09 2.11 123,482
04/10/2015 2.08 2.1 2.03 2.065 98,238
04/09/2015 2.2 2.23 2.06 2.08 656,521
04/08/2015 2.04 2.18 2.04 2.17 753,175
04/07/2015 1.98 2.01 1.96 1.96 165,296
04/06/2015 1.96 2.092 1.96 2.01 90,488
04/02/2015 1.94 1.99 1.9 1.98 501,273
04/01/2015 1.75 1.91 1.7 1.9 460,998
03/31/2015 1.62 1.81 1.6 1.63 512,619
03/30/2015 1.76 1.81 1.67 1.68 517,041
03/27/2015 1.8 1.85 1.77 1.83 921,467
03/26/2015 1.92 1.94 1.75 1.77 1,839,702
03/25/2015 2.02 2.02 1.78 1.91 1,016,492
03/24/2015 2.09 2.1 1.98 1.99 623,229
03/23/2015 2.09 2.13 2.08 2.08 1,175,188
03/20/2015 2.08 2.15 2.06 2.15 282,489
03/19/2015 2.15 2.18 2.01 2.06 752,678
03/18/2015 2.15 2.27 2.09 2.24 17,546
03/17/2015 2.08 2.2 2.08 2.17 178,430
03/16/2015 2.08 2.19 2.03 2.14 13,823
03/13/2015 2.05 2.1 1.99 2.04 69,164
03/12/2015 2.11 2.14 2.04 2.04 7,531
03/11/2015 2.14 2.15 2.04 2.07 35,888
03/10/2015 2.14 2.23 2.09 2.09 22,808
03/09/2015 2.2 2.2 2.06 2.12 50,120
03/06/2015 2.29 2.34 2.16 2.19 65,878
03/05/2015 2.319 2.319 2.16 2.24 25,356
03/04/2015 2.241 2.3 2.2 2.3 30,047
03/03/2015 2.21 2.29 2.18 2.29 940
03/02/2015 2.26 2.29 2.15 2.15 2,199
02/27/2015 2.27 2.27 2.16 2.22 7,484
02/26/2015 2.26 2.268 2.21 2.21 2,087
02/25/2015 2.19 2.24 2.15 2.2 3,334
02/24/2015 2.23 2.37 2.19 2.19 11,432
02/23/2015 2.3 2.35 2.15 2.3 26,055
02/20/2015 2.52 2.52 2.35 2.38 15,974
02/19/2015 2.61 2.74 2.53 2.55 16,362
02/18/2015 2.65 2.73 2.58 2.71 14,696
02/17/2015 2.57 2.75 2.51 2.62 64,634
02/13/2015 2.33 2.68 2.3 2.63 15,379
02/12/2015 2.16 2.29 2.16 2.27 30,760
02/11/2015 2.22 2.3 2.11 2.15 84,017
02/10/2015 2.201 2.26 2.2 2.21 2,074
02/09/2015 2.14 2.25 2.08 2.2 3,017
02/06/2015 2.21 2.21 2.14 2.19 9,103
02/05/2015 2.13 2.24 2.13 2.18 2,406
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?