Oi S.A (OIBR-C) Historical Stock Data

0.81 ↑0.00 (0.00%)

As of Market Close on October 27th, 2021.

Historical Data

In the past 30 trading days, OIBR-C is down -0.06% a day on average. There have been 14 days where Oi S.A closed green and 16 days where OIBR-C closed red.

Date	Open	Close	Change	Low	High	Volume
2021-10-27	0.84	0.81	↓$0.02 (-2.65%)	0.79	0.84	286.48K
2021-10-26	0.86	0.84	↓$0.02 (-1.90%)	0.82	0.86	223.15K
2021-10-25	0.86	0.86	↓$0.00 (-0.26%)	0.84	0.87	120.21K
2021-10-22	0.86	0.82	↓$0.03 (-3.67%)	0.78	0.86	1.08M
2021-10-21	0.90	0.88	↓$0.03 (-2.81%)	0.85	0.92	409.75K
2021-10-20	0.97	0.94	↓$0.03 (-3.00%)	0.93	0.98	519.26K
2021-10-19	0.97	0.96	↓$0.01 (-1.32%)	0.92	0.97	496.63K
2021-10-18	0.87	0.97	↑$0.10 (11.49%)	0.87	1.03	1.58M
2021-10-15	0.83	0.84	↑$0.01 (1.45%)	0.83	0.87	97.23K
2021-10-14	0.83	0.83	↑$0.00 (0.00%)	0.81	0.84	71.97K
2021-10-13	0.80	0.82	↑$0.02 (2.50%)	0.80	0.82	735.33K
2021-10-12	0.80	0.80	↓$0.00 (-0.25%)	0.78	0.81	33.14K
2021-10-11	0.79	0.81	↑$0.02 (2.28%)	0.79	0.81	119.52K
2021-10-08	0.80	0.79	↓$0.02 (-1.88%)	0.78	0.81	1.66M
2021-10-07	0.78	0.79	↑$0.01 (1.27%)	0.78	0.80	608.60K
2021-10-06	0.81	0.79	↓$0.03 (-3.37%)	0.78	0.81	2.70M
2021-10-05	0.84	0.85	↑$0.01 (1.17%)	0.82	0.85	724.81K
2021-10-04	0.85	0.83	↓$0.02 (-2.35%)	0.82	0.89	1.86M
2021-10-01	0.90	0.88	↓$0.02 (-2.22%)	0.88	0.92	2.28M
2021-09-30	0.90	0.90	↑$0.00 (0.32%)	0.90	0.92	330.89K
2021-09-29	0.90	0.91	↑$0.01 (0.84%)	0.89	0.92	96.23K
2021-09-28	0.92	0.90	↓$0.02 (-2.39%)	0.88	0.92	195.23K
2021-09-27	0.92	0.92	↑$0.00 (0.11%)	0.92	0.94	203.03K
2021-09-24	0.91	0.92	↑$0.01 (1.10%)	0.91	0.94	235.79K
2021-09-23	0.91	0.95	↑$0.04 (4.40%)	0.91	0.96	1.43M
2021-09-22	0.91	0.91	↓$0.01 (-0.55%)	0.86	0.91	228.21K
2021-09-21	0.89	0.91	↑$0.02 (2.25%)	0.89	0.91	105.08K
2021-09-20	0.92	0.89	↓$0.03 (-2.82%)	0.88	0.93	153.29K
2021-09-17	0.91	0.90	↓$0.01 (-1.54%)	0.86	0.93	333.32K
2021-09-16	0.93	0.95	↑$0.02 (2.03%)	0.92	0.95	294.87K