Oi S.A. Historical Stock Prices

OIBR 
$0.6943
*  
0.0114
1.62%
Get OIBR Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading OIBR now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    OIBR 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 03-JUN-2015 TO 03-SEP-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  0.6899  0.84  0.675  0.6943 708,395
09/03/2015 0.71 0.71 0.6912 0.7057 1,670,836
09/02/2015 0.71 0.741 0.6799 0.7363 1,365,314
09/01/2015 0.696 0.72 0.69 0.71 2,198,885
08/31/2015 0.73 0.7638 0.7242 0.75 977,082
08/28/2015 0.775 0.787 0.75 0.75 806,656
08/27/2015 0.76 0.792 0.76 0.7768 2,079,754
08/26/2015 0.74 0.7678 0.7179 0.7577 1,902,938
08/25/2015 0.7974 0.8 0.7329 0.7338 773,631
08/24/2015 0.7265 0.8236 0.69 0.756 1,589,427
08/21/2015 0.8962 0.9265 0.831 0.8439 1,155,381
08/20/2015 0.83 0.9514 0.8 0.9253 2,609,889
08/19/2015 0.8406 0.87 0.7901 0.828 2,230,059
08/18/2015 0.83 0.8829 0.826 0.8534 3,123,995
08/17/2015 0.9 0.9145 0.82 0.8541 3,481,092
08/14/2015 1 1.02 0.9318 0.9325 2,609,715
08/13/2015 1.07 1.07 1.01 1.02 1,194,149
08/12/2015 1.02 1.07 1.02 1.06 1,385,423
08/11/2015 1.03 1.05 1.0014 1.04 1,312,240
08/10/2015 1.1 1.13 1.02 1.05 1,854,170
08/07/2015 1.17 1.18 1.08 1.08 3,977,122
08/06/2015 1.23 1.246 1.18 1.18 6,250,975
08/05/2015 1.25 1.28 1.25 1.26 781,531
08/04/2015 1.3 1.3 1.25 1.25 970,726
08/03/2015 1.38 1.41 1.27 1.29 2,273,785
07/31/2015 1.38 1.42 1.36 1.37 777,047
07/30/2015 1.35 1.38 1.33 1.37 1,287,931
07/29/2015 1.35 1.38 1.34 1.34 1,207,420
07/28/2015 1.34 1.35 1.27 1.34 2,529,656
07/27/2015 1.34 1.37 1.32 1.33 701,320
07/24/2015 1.4 1.41 1.33 1.36 1,970,034
07/23/2015 1.49 1.54 1.41 1.43 1,907,462
07/22/2015 1.54 1.59 1.53 1.54 1,113,175
07/21/2015 1.55 1.58 1.54 1.57 2,209,951
07/20/2015 1.58 1.61 1.51 1.52 3,168,154
07/17/2015 1.69 1.695 1.58 1.6 848,770
07/16/2015 1.71 1.71 1.6801 1.69 1,232,821
07/15/2015 1.77 1.78 1.68 1.71 2,753,946
07/14/2015 1.7 1.82 1.7 1.81 2,079,213
07/13/2015 1.71 1.73 1.67 1.71 677,661
07/10/2015 1.7 1.71 1.67 1.69 2,077,092
07/09/2015 1.64 1.78 1.61 1.7 5,848,790
07/08/2015 1.64 1.64 1.59 1.61 1,026,496
07/07/2015 1.7 1.7 1.64 1.67 1,312,918
07/06/2015 1.73 1.75 1.72 1.72 981,243
07/02/2015 1.79 1.85 1.755 1.8 1,171,429
07/01/2015 1.91 1.91 1.77 1.77 970,744
06/30/2015 1.95 1.95 1.89 1.91 1,801,368
06/29/2015 1.97 1.98 1.91 1.91 1,603,972
06/26/2015 2 2.02 2 2.02 1,017,207
06/25/2015 2.03 2.04 2 2 2,365,069
06/24/2015 2.02 2.06 1.995 2.05 5,672,293
06/23/2015 2.05 2.07 2.03 2.05 1,501,186
06/22/2015 2.1 2.1 2.04 2.06 1,088,747
06/19/2015 2.02 2.07 2 2.06 1,322,208
06/18/2015 2.04 2.06 2 2.05 1,894,311
06/17/2015 2 2.05 1.99 2.04 2,822,071
06/16/2015 2 2.01 1.995 2 1,248,790
06/15/2015 2 2.02 1.98 2 2,017,123
06/12/2015 2.01 2.02 1.99 2.02 2,765,975
06/11/2015 2.01 2.02 1.98 2 2,596,594
06/10/2015 2.04 2.1 2 2.01 3,482,781
06/09/2015 2.03 2.03 1.95 2.02 5,546,711
06/08/2015 2.1 2.1016 1.97 2.01 2,809,130
06/05/2015 2.13 2.1401 2.09 2.1 2,313,105
06/04/2015 2.16 2.2 2.09 2.15 1,711,575
06/03/2015 2.26 2.27 2.16 2.18 1,802,046
*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?