Oi S.A. Historical Stock Prices

OIBR/C 
$0.3649
*  
0.0025
0.69%
Get OIBR/C Alerts
*Delayed - data as of Dec. 18, 2014 10:21 ET  -  Find a broker to begin trading OIBR/C now


Community Rating:
View:    OIBR/C Real Time
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
10:21  0.3645  0.3661  0.345  0.3649 131,152
12/17/2014 0.355 0.39 0.34 0.3624 1,175,127
12/16/2014 0.405 0.4103 0.3762 0.3762 3,920,484
12/15/2014 0.427 0.46 0.415 0.415 1,325,788
12/12/2014 0.435 0.46 0.425 0.425 562,504
12/11/2014 0.4646 0.4704 0.435 0.46 1,215,185
12/10/2014 0.48 0.4801 0.435 0.46 1,677,514
12/09/2014 0.53 0.55 0.4525 0.49 1,618,435
12/08/2014 0.48 0.4999 0.48 0.499 124,580
12/05/2014 0.5 0.5177 0.48 0.48 1,209,263
12/04/2014 0.5 0.5 0.48 0.5 567,098
12/03/2014 0.5 0.515 0.48 0.5097 572,443
12/02/2014 0.5216 0.525 0.4879 0.4948 200,890
12/01/2014 0.59 0.59 0.499 0.51 211,906
11/28/2014 0.56 0.59 0.5549 0.557 3,255,575
11/26/2014 0.62 0.62 0.5618 0.5788 437,514
11/25/2014 0.6 0.6 0.565 0.5901 187,873
11/24/2014 0.64 0.64 0.55 0.5691 952,856
11/21/2014 0.59 0.6235 0.575 0.6225 2,632,426
11/20/2014 0.58 0.5885 0.55 0.585 1,241,068
11/19/2014 0.55 0.57 0.535 0.569 2,222,531
11/18/2014 0.5199 0.5326 0.48 0.5312 1,658,173
11/17/2014 0.5127 0.54 0.5 0.515 2,968,650
11/14/2014 0.53 0.53 0.5089 0.5179 1,926,122
11/13/2014 0.5466 0.556 0.5056 0.5056 1,592,216
11/12/2014 0.5614 0.5716 0.53 0.5491 1,423,112
11/11/2014 0.53 0.5691 0.51 0.5626 1,106,611
11/10/2014 0.52 0.558 0.511 0.5273 3,047,263
11/07/2014 0.5015 0.5099 0.4925 0.5032 167,723
11/06/2014 0.4627 0.5075 0.4627 0.505 303,285
11/05/2014 0.519 0.5241 0.482 0.482 230,477
11/04/2014 0.55 0.55 0.5 0.505 728,521
11/03/2014 0.5817 0.59 0.4827 0.57 796,364
10/31/2014 0.56 0.6 0.542 0.6 1,672,606
10/30/2014 0.5095 0.52 0.4916 0.52 483,623
10/29/2014 0.4864 0.58 0.4618 0.48 2,528,762
10/28/2014 0.465 0.51 0.465 0.4801 1,147,852
10/27/2014 0.4277 0.4654 0.421 0.4391 249,182
10/24/2014 0.46 0.4625 0.4333 0.4625 1,166,005
10/23/2014 0.463 0.463 0.4188 0.44 768,454
10/22/2014 0.4664 0.4925 0.4416 0.4659 543,028
10/21/2014 0.4775 0.482 0.42 0.474 1,581,009
10/20/2014 0.51 0.51 0.47 0.4999 1,053,355
10/17/2014 0.55 0.55 0.511 0.54 594,741
10/16/2014 0.56 0.5601 0.53 0.5601 1,932,577
10/15/2014 0.5801 0.6125 0.56 0.5773 638,206
10/14/2014 0.58 0.6085 0.58 0.6085 799,673
10/13/2014 0.65 0.65 0.5706 0.5801 322,977
10/10/2014 0.569 0.589 0.539 0.55 7,388,627
10/09/2014 0.622 0.65 0.57 0.5891 2,892,339
10/08/2014 0.6918 0.6918 0.6516 0.6759 2,626,988
10/07/2014 0.6882 0.7229 0.67 0.7046 2,120,487
10/06/2014 0.711 0.7233 0.674 0.6759 1,842,348
10/03/2014 0.65 0.703 0.6426 0.6918 392,093
10/02/2014 0.697 0.699 0.6333 0.66 839,604
10/01/2014 0.7023 0.7177 0.6958 0.6993 646,178
09/30/2014 0.712 0.74 0.7015 0.74 874,255
09/29/2014 0.71 0.73 0.6963 0.72 721,609
09/26/2014 0.7446 0.75 0.7112 0.75 1,790,426
09/25/2014 0.7315 0.7491 0.7001 0.7491 1,692,834
09/24/2014 0.736 0.7538 0.726 0.73 776,119
09/23/2014 0.76 0.76 0.7312 0.7556 359,504
09/22/2014 0.7316 0.7452 0.7223 0.7415 631,083
09/19/2014 0.75 0.7672 0.7216 0.7672 619,083
09/18/2014 0.7316 0.762 0.7305 0.7408 1,085,840
09/17/2014 0.7595 0.7605 0.7205 0.7401 967,762
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?