Oi Historical Data - OIBR4F | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Miscellaneous
BOV
Oi (OIBR4F)
Oi (OIBR4F) Historical

Oi (OIBR4F)

12.64

0.23

(1.85%)

Closed July 22 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721424600	12.99	-0.41	-3.06	13.13	13.4	12.51	13651
1721338200	13.4	-0.93	-6.49	14	14.13	13.14	1452
1721251800	14.33	-0.94	-6.16	14.61	15.73	13.94	1999
1721165340	15.27	-0.55	-3.48	15.69	15.9	14.86	3622
1721079000	15.82	0.68	4.49	15.05	15.82	14.61	2526
1720819800	15.14	-0.33	-2.13	15.22	15.78	15	7789
1720733400	15.47	0.57	3.83	15.24	15.84	15.18	8745
1720647000	14.9	0.25	1.71	14.6	15.2	14.6	4715
1720560540	14.65	-0.58	-3.81	15.23	15.6	14.38	19520
1720474200	15.23	-0.38	-2.43	15.52	15.52	14.77	28326
1720215000	15.61	0.21	1.36	15.41	15.65	15.33	48618
1720128540	15.4	-0.28	-1.79	16.03	16.59	15.21	1951
1720042200	15.68	-0.61	-3.74	16.45	16.96	15.23	3095
1719955800	16.29	0.69	4.42	15.53	16.43	15.53	2135
1719869400	15.6	2.7	20.93	12.98	15.61	12.98	1493
1719610200	12.9	0.68	5.56	12.7	14	12.7	2213
1719523800	12.22	-0.14	-1.13	12.11	12.7	12.11	783
1719437400	12.36	-0.18	-1.44	12.33	12.6	12.33	1573
1719351000	12.54	0.29	2.37	12.28	12.6	12.26	631
1719264600	12.25	-0.2	-1.61	12.22	12.5	12.22	771
1719005400	12.45	0	0.00	12.06	12.65	11.91	660
1718918940	12.45	0.02	0.16	12.31	12.72	12.04	913
1718832540	12.43	0.01	0.08	12.21	12.75	12.21	922
1718746200	12.42	-0.89	-6.69	13.44	13.5	12.21	1812
1718659800	13.31	11.75	753.21	15.6	15.6	13.2	1332
1718400600	1.56	-0.05	-3.11	1.6	1.6399999	1.56	2251
1718314200	1.61	-0.01	-0.62	1.6399999	1.6399999	1.61	911
1718227800	1.62	-0.03	-1.82	1.61	1.67	1.6	1217
1718141400	1.65	0.01	0.61	1.6399999	1.65	1.62	1179
1718055000	1.6399999	-0.02	-1.20	1.65	1.69	1.6399999	1188
1717795800	1.66	-0.01	-0.60	1.68	1.69	1.66	89062
1717709400	1.67	-0.02	-1.18	1.68	1.7	1.66	1329
1717622940	1.69	-0.02	-1.17	1.7	1.72	1.69	1477
1717536600	1.71	-0.01	-0.58	1.72	1.75	1.71	1048
1717450200	1.72	0	0.00	1.72	1.75	1.7	2594
1717191000	1.72	-0.01	-0.58	1.72	1.77	1.72	1552
1717018140	1.73	0.01	0.58	1.75	1.79	1.73	5442
1716931740	1.72	-0.05	-2.82	1.78	1.78	1.72	863
1716845340	1.77	0.04	2.31	1.74	1.8	1.73	31412
1716586200	1.73	-0.03	-1.70	1.75	1.78	1.73	18453
1716499800	1.76	-0.01	-0.56	1.77	1.81	1.74	5415
1716413340	1.77	-0.02	-1.12	1.79	1.79	1.77	2840
1716327000	1.79	0	0.00	1.78	1.81	1.78	1493
1716240600	1.79	0.01	0.56	1.78	1.84	1.78	6479
1715981400	1.78	-0.01	-0.56	1.79	1.83	1.78	44992
1715895000	1.79	0.02	1.13	1.8	1.86	1.76	16008
1715808600	1.77	-0.06	-3.28	1.8	1.9	1.77	18010
1715722200	1.83	0.03	1.67	1.78	1.83	1.78	1125
1715635800	1.8	-0.01	-0.55	1.82	1.85	1.8	1970
1715376600	1.81	-0.08	-4.23	1.83	1.89	1.81	66059
1715290140	1.89	0.07	3.85	1.88	1.91	1.8	36641
1715203800	1.82	-0.04	-2.15	1.87	1.91	1.82	37751
1715117400	1.86	-0.01	-0.53	1.83	1.9	1.83	1880
1715031000	1.87	0.01	0.54	1.86	1.92	1.86	6735
1714771800	1.86	-0.03	-1.59	1.85	1.95	1.81	10167
1714685400	1.89	0	0.00	1.91	1.96	1.86	13042
1714512600	1.89	0.1	5.59	1.75	2.02	1.75	3092
1714426200	1.79	-0.02	-1.10	1.76	1.83	1.76	1081
1714167000	1.81	0.02	1.12	1.77	1.83	1.77	940
1714080540	1.79	-0.02	-1.10	1.8	1.83	1.77	1167
1713994200	1.81	0.01	0.56	1.77	1.84	1.77	1220
1713907800	1.8	-0.05	-2.70	1.8	1.86	1.8	4553
1713821340	1.85	-0.01	-0.54	1.86	1.88	1.81	1995

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions