OI S.A. (NY: OIBR)
0.3963 USD  +0.0143 (+3.74%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 0.3690 0.3963 0.3500 0.3963 7,282,504 +0.01(+3.74%)
Dec 18, 2014 0.3450 0.3899 0.3420 0.3820 13,584,558 +0.04(+10.72%)
Dec 17, 2014 0.3700 0.3777 0.3340 0.3450 13,959,262 -0.01(-1.99%)
Dec 16, 2014 0.3510 0.3520 28,125,265 -0.07(-16.98%)
Dec 15, 2014 0.4320 0.4351 0.3990 0.4240 18,747,320 -0.01(-2.44%)
Dec 12, 2014 0.4300 0.4346 0.4090 0.4346 6,110,179 -0.01(-1.76%)
Dec 11, 2014 0.4150 0.4545 0.4150 0.4424 14,303,248 +0.01(+1.31%)
Dec 10, 2014 0.4395 0.4594 0.4150 0.4367 10,515,429 -0.00(-0.77%)
Dec 09, 2014 0.4672 0.4672 0.4311 0.4401 7,026,542 -0.03(-7.13%)
Dec 08, 2014 0.4687 0.4880 0.4277 0.4739 6,967,239 -0.00(-0.61%)
Dec 05, 2014 0.4800 0.4800 0.4627 0.4768 9,652,452 +0.01(+2.52%)
Dec 04, 2014 0.4750 0.4880 0.4610 0.4651 5,435,144 -0.02(-5.08%)
Dec 03, 2014 0.4710 0.4900 0.4700 0.4900 7,971,452 +0.02(+5.35%)
Dec 02, 2014 0.4944 0.4944 0.4626 0.4651 5,630,906 -0.03(-6.10%)
Dec 01, 2014 0.5305 0.5342 0.4820 0.4953 6,429,700 -0.02(-4.77%)
Nov 28, 2014 0.5547 0.5547 0.5201 0.5201 3,813,960 -0.04(-7.62%)
Nov 26, 2014 0.5630 0.5630 0.5630 0 -0.02(-2.93%)
Nov 25, 2014 0.5550 0.5800 0.5400 0.5800 7,468,157 +0.03(+4.88%)
Nov 24, 2014 0.5899 0.5918 0.5251 0.5530 12,997,463 -0.04(-6.27%)
Nov 21, 2014 0.5650 0.6000 0.5612 0.5900 11,625,173 +0.03(+6.00%)
Nov 20, 2014 0.5378 0.5650 0.5225 0.5566 17,665,926 +0.03(+5.02%)
Nov 19, 2014 0.5300 0.5403 0.5210 0.5300 16,364,293 +0.03(+5.14%)
Nov 18, 2014 0.4900 0.5100 0.4900 0.5041 5,926,005 +0.01(+2.56%)
Nov 17, 2014 0.5100 0.5125 0.4900 0.4915 5,028,668 -0.00(-0.39%)
Nov 14, 2014 0.5000 0.5057 0.4860 0.4934 5,876,449 -0.01(-1.32%)
Nov 13, 2014 0.5268 0.5268 0.4860 0.5000 10,360,290 -0.01(-1.77%)
Nov 12, 2014 0.5463 0.5470 0.5090 0.5090 5,485,859 -0.02(-3.87%)
Nov 11, 2014 0.5200 0.5319 0.5186 0.5295 5,191,497 +0.02(+4.73%)
Nov 10, 2014 0.5107 0.5200 0.4911 0.5056 11,824,897 +0.02(+5.18%)
Nov 07, 2014 0.4910 0.4920 0.4750 0.4807 3,864,455 -0.01(-2.10%)
Nov 06, 2014 0.4800 0.4910 0.4690 0.4910 8,106,702 +0.01(+2.68%)
Nov 05, 2014 0.4923 0.5007 0.4692 0.4782 6,188,012 -0.01(-2.03%)
Nov 04, 2014 0.5287 0.5300 0.4845 0.4881 9,100,359 -0.06(-11.09%)
Nov 03, 2014 0.5690 0.5700 0.5245 0.5490 18,987,729 +0.02(+3.58%)
Oct 31, 2014 0.5500 0.5750 0.5100 0.5300 25,960,791 +0.03(+6.00%)
Oct 30, 2014 0.4750 0.5000 0.4630 0.5000 6,938,836 +0.04(+8.81%)
Oct 29, 2014 0.4679 0.4754 0.4400 0.4595 7,415,382 -0.01(-2.85%)
Oct 28, 2014 0.4598 0.4870 0.4426 0.4730 7,568,311 +0.06(+13.40%)
Oct 27, 2014 0.4090 0.4300 0.4504 0.4171 8,064,118 -0.03(-7.39%)
Oct 24, 2014 0.4320 0.4520 0.4283 0.4504 9,676,383 +0.04(+9.85%)
Oct 23, 2014 0.4300 0.4423 0.4026 0.4100 11,301,307 -0.03(-7.53%)
Oct 22, 2014 0.4713 0.4360 0.4434 15,534,530 -0.01(-1.47%)
Oct 21, 2014 0.4723 0.4780 0.4452 0.4500 9,821,720 -0.03(-7.22%)
Oct 20, 2014 0.4720 0.4900 0.4655 0.4850 20,570,825 -0.03(-5.20%)
Oct 17, 2014 0.5101 0.5250 0.4830 0.5116 13,772,834 -0.02(-3.45%)
Oct 16, 2014 0.5209 0.5300 0.5110 0.5299 13,436,157 -0.02(-3.65%)
Oct 15, 2014 0.5590 0.5841 0.5350 0.5500 12,765,951 -0.09(-14.06%)
Oct 14, 2014 0.5550 0.6400 0.5540 0.6400 5,403,567 +0.09(+16.38%)
Oct 13, 2014 0.5591 0.5618 0.5497 0.5499 4,838,359 +0.00(+0.09%)
Oct 10, 2014 0.5550 0.5630 0.5400 0.5494 13,790,874 -0.02(-3.26%)
Oct 09, 2014 0.5990 0.6046 0.5634 0.5679 18,080,032 -0.08(-12.08%)
Oct 08, 2014 0.6638 0.6676 0.6250 0.6459 37,697,079 -0.02(-2.73%)
Oct 07, 2014 0.6500 0.6946 0.6400 0.6640 19,336,252 +0.02(+2.95%)
Oct 06, 2014 0.7013 0.7013 0.6415 0.6450 19,189,568 -0.02(-2.49%)
Oct 03, 2014 0.6393 0.6750 0.6225 0.6615 11,114,969 +0.01(+1.94%)
Oct 02, 2014 0.6722 0.6751 0.6126 0.6489 6,793,408 -0.02(-3.15%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here