OI S.A. (NY: OIBR)
0.5380 USD  +0.0209 (+4.04%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 20, 2014 0.5199 0.5384 0.5184 0.5380 8,558,777 +0.02(+4.04%)
Aug 19, 2014 0.5265 0.5366 0.5139 0.5171 11,831,815 -0.01(-1.52%)
Aug 18, 2014 0.5400 0.5465 0.5289 0.5251 7,527,600 -0.00(-0.36%)
Aug 15, 2014 0.5433 0.5500 0.5200 0.5270 12,316,851 -0.02(-2.98%)
Aug 14, 2014 0.5580 0.5600 0.5320 0.5432 9,022,813 -0.01(-2.53%)
Aug 13, 2014 0.5800 0.5800 0.5500 0.5573 7,577,195 -0.01(-2.06%)
Aug 12, 2014 0.5793 0.5793 0.5600 0.5690 7,614,129 -0.01(-1.91%)
Aug 11, 2014 0.5710 0.5945 0.5710 0.5801 3,962,156 +0.01(+1.15%)
Aug 08, 2014 0.5780 0.5884 0.5702 0.5735 3,083,684 +0.00(+0.61%)
Aug 07, 2014 0.5570 0.5727 0.5416 0.5700 12,258,978 +0.02(+3.00%)
Aug 06, 2014 0.5750 0.5926 0.5326 0.5534 26,276,859 -0.03(-4.62%)
Aug 05, 2014 0.6000 0.6150 0.5800 0.5802 24,938,026 -0.05(-8.20%)
Aug 04, 2014 0.6250 0.6386 0.6250 0.6320 5,983,353 +0.01(+1.61%)
Aug 01, 2014 0.6450 0.6478 0.6100 0.6220 11,408,775 -0.04(-5.76%)
Jul 31, 2014 0.6442 0.6600 0.6300 0.6600 10,776,692 +0.01(+1.54%)
Jul 30, 2014 0.6700 0.6700 0.6499 0.6500 9,085,433 -0.02(-3.13%)
Jul 29, 2014 0.6749 0.6752 0.6550 0.6710 16,477,570 +0.02(+3.18%)
Jul 28, 2014 0.6700 0.6700 0.6449 0.6503 15,265,599 -0.02(-2.80%)
Jul 25, 2014 0.6740 0.6867 0.6520 0.6690 13,801,261 +0.02(+3.05%)
Jul 24, 2014 0.7283 0.7283 0.6330 0.6492 16,488,601 -0.08(-10.58%)
Jul 23, 2014 0.7100 0.7260 0.7000 0.7260 19,605,784 +0.02(+2.25%)
Jul 22, 2014 0.6978 0.7185 0.6917 0.7100 10,544,911 +0.02(+3.44%)
Jul 21, 2014 0.6945 0.7031 0.6748 0.6864 11,645,555 +0.02(+2.45%)
Jul 18, 2014 0.7000 0.7090 0.6700 0.6700 39,436,735 -0.03(-3.87%)
Jul 17, 2014 0.7368 0.7600 0.6932 0.6970 33,284,010 -0.06(-7.45%)
Jul 16, 2014 0.7793 0.7948 0.7531 0.7531 50,033,553 +0.07(+10.83%)
Jul 15, 2014 0.6700 0.6960 0.6600 0.6795 45,361,260 +0.01(+1.06%)
Jul 14, 2014 0.7200 0.7348 0.6700 0.6724 32,400,233 -0.03(-3.94%)
Jul 11, 2014 0.6801 0.7075 0.6757 0.7000 52,775,470 +0.06(+8.56%)
Jul 10, 2014 0.6900 0.7055 0.6330 0.6448 49,451,837 -0.08(-11.55%)
Jul 09, 2014 0.7250 0.7300 0.7036 0.7290 24,723,362 -0.01(-1.49%)
Jul 08, 2014 0.7625 0.7742 0.7172 0.7400 35,359,705 -0.03(-3.34%)
Jul 07, 2014 0.7600 0.7940 0.7533 0.7656 32,781,896 +0.01(+1.74%)
Jul 03, 2014 0.7525 0.7525 0.7525 0 -0.05(-5.94%)
Jul 02, 2014 0.8000 0.8100 0.7700 0.8000 15,431,539 +0.02(+2.11%)
Jul 01, 2014 0.8300 0.8301 0.7830 0.7835 22,549,321 -0.07(-8.69%)
Jun 30, 2014 0.8743 0.8950 0.8450 0.8581 11,810,902 -0.01(-1.66%)
Jun 27, 2014 0.9190 0.9190 0.8676 0.8726 26,460,613 -0.05(-5.15%)
Jun 26, 2014 0.9300 0.9435 0.9200 0.9200 6,823,324 -0.01(-1.33%)
Jun 25, 2014 0.9210 0.9343 0.9056 0.9324 7,865,299 +0.01(+1.55%)
Jun 24, 2014 0.9300 0.9398 0.8907 0.9182 5,817,909 -0.01(-0.56%)
Jun 23, 2014 0.9500 0.9500 0.9173 0.9234 4,365,702 -0.04(-3.70%)
Jun 20, 2014 0.9590 0.9590 0.9256 0.9589 13,058,078 +0.01(+0.68%)
Jun 19, 2014 0.9500 0.9650 0.9352 0.9524 5,425,467 +0.00(+0.46%)
Jun 18, 2014 0.9310 0.9700 0.9310 0.9480 7,031,876 -0.01(-1.15%)
Jun 17, 2014 0.9310 0.9590 0.9300 0.9590 4,687,874 +0.02(+2.48%)
Jun 16, 2014 0.9296 0.9375 0.9100 0.9358 6,086,401 -0.02(-1.61%)
Jun 13, 2014 0.9400 0.9511 0.9100 0.9511 6,169,247 +0.03(+2.82%)
Jun 12, 2014 0.9400 0.9630 0.9217 0.9250 3,373,273 -0.02(-2.12%)
Jun 11, 2014 0.9710 0.9760 0.9400 0.9450 13,829,850 -0.05(-4.77%)
Jun 10, 2014 0.9601 1.000 0.9500 0.9923 16,372,749 +0.08(+8.72%)
Jun 06, 2014 0.9536 0.9570 0.9100 0.9127 33,605,911 -0.01(-0.79%)
Jun 05, 2014 0.8777 0.9200 0.8620 0.9200 10,955,717 +0.06(+6.85%)
Jun 04, 2014 0.8800 0.8800 0.8610 0.8610 3,777,254 -0.03(-3.26%)
Jun 03, 2014 0.8575 0.9076 0.8535 0.8900 13,771,485 +0.04(+4.09%)
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