OI S.A. (NY: OIBR)
0.5116 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 0.6965 0.7027 0.6700 0.6700 5,512,501 -0.03(-4.29%)
Sep 30, 2014 0.6970 0.7000 0.6736 0.7000 3,779,791 +0.01(+1.74%)
Sep 29, 2014 0.6964 0.7060 0.6700 0.6880 4,230,722 -0.03(-4.44%)
Sep 26, 2014 0.7100 0.7200 0.6960 0.7200 6,008,955 +0.02(+2.16%)
Sep 25, 2014 0.7179 0.7179 0.6800 0.7048 6,276,294 -0.02(-3.32%)
Sep 24, 2014 0.7140 0.7290 0.7030 0.7290 3,717,347 +0.02(+2.68%)
Sep 23, 2014 0.7178 0.7300 0.7100 0.7100 6,340,891 +0.00(+0.00%)
Sep 22, 2014 0.7100 0.7176 0.6984 0.7100 5,029,472 +0.02(+2.90%)
Sep 19, 2014 0.7214 0.7290 0.6900 0.6900 7,496,364 -0.04(-5.32%)
Sep 18, 2014 0.7150 0.7311 0.7000 0.7288 14,087,733 +0.02(+3.38%)
Sep 17, 2014 0.7400 0.7400 0.7020 0.7050 10,039,540 +0.00(+0.67%)
Sep 16, 2014 0.6650 0.7300 0.6618 0.7003 26,687,939 +0.06(+8.56%)
Sep 15, 2014 0.6551 0.6650 0.6430 0.6451 6,311,029 -0.00(-0.59%)
Sep 12, 2014 0.6580 0.6750 0.6400 0.6489 9,993,098 -0.01(-1.86%)
Sep 11, 2014 0.6885 0.6901 0.6611 0.6612 8,728,554 -0.01(-1.99%)
Sep 10, 2014 0.6580 0.6900 0.6400 0.6746 12,936,642 +0.01(+1.83%)
Sep 09, 2014 0.7115 0.7200 0.6501 0.6625 16,300,945 -0.05(-6.66%)
Sep 08, 2014 0.7345 0.7400 0.7012 0.7098 18,626,288 -0.01(-1.40%)
Sep 05, 2014 0.7200 0.6899 0.7199 17,519,350 +0.04(+5.20%)
Sep 04, 2014 0.6990 0.6700 0.6843 15,562,729 +0.03(+4.57%)
Sep 03, 2014 0.6480 0.6700 0.6450 0.6544 14,159,623 +0.01(+2.00%)
Sep 02, 2014 0.6200 0.6519 0.6200 0.6416 11,770,360 -0.03(-4.24%)
Aug 29, 2014 0.6700 0.6700 0.6700 0 +0.03(+5.35%)
Aug 28, 2014 0.6294 0.6450 0.6110 0.6360 16,678,786 +0.01(+1.74%)
Aug 27, 2014 0.6270 0.6500 0.6000 0.6251 23,664,699 +0.06(+10.44%)
Aug 26, 2014 0.5800 0.5288 0.5660 10,616,982 +0.04(+7.81%)
Aug 25, 2014 0.5259 0.5339 0.5200 0.5250 5,021,894 -0.01(-1.72%)
Aug 22, 2014 0.5570 0.5570 0.5312 0.5342 6,712,370 -0.01(-2.52%)
Aug 21, 2014 0.5383 0.5570 0.5300 0.5480 9,145,162 +0.01(+1.86%)
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%)
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