OFSA3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	28.200	29.540	28.200	28.260	28.260	131
2026-10-06	28.020	29.000	26.620	28.160	28.160	370
2026-10-05	27.900	29.610	26.510	29.290	29.290	806
2026-10-02	27.580	27.580	27.580	27.580	27.580	219
2026-10-01	26.370	26.610	25.750	26.610	26.610	125
2026-09-28	25.350	26.360	25.080	25.080	25.080	205
2026-09-25	25.570	25.570	25.570	25.570	25.570	34
2026-09-24	25.980	25.990	24.690	24.690	24.690	119
2026-09-23	25.680	25.750	25.250	25.510	25.510	33
2026-09-22	26.750	26.980	25.500	25.760	25.760	399
2026-09-21	25.200	26.370	25.200	26.320	26.320	81
2026-09-18	25.500	25.500	25.500	25.500	25.500	176
2026-09-17	25.610	27.000	25.610	26.010	26.010	120
2026-09-16	25.950	25.950	25.950	25.950	25.950	315
2026-09-15	27.250	27.250	26.280	26.410	26.410	214
2026-09-14	26.980	27.510	26.980	26.980	26.980	176
2026-09-11	26.350	26.350	26.350	26.350	26.350	661
2026-09-10	27.740	27.740	26.500	27.510	27.510	234
2026-09-09	28.170	28.170	25.270	27.450	27.450	377
2026-09-08	27.890	27.890	26.570	26.570	26.570	252
2026-09-07	26.940	26.940	26.940	26.940	26.940	0
2026-09-04	27.510	27.890	26.880	26.940	26.940	318
2026-09-03	27.970	28.800	26.260	27.000	27.000	317
2026-09-02	26.000	28.000	25.360	26.980	26.980	181
2026-09-01	25.230	27.300	23.910	25.900	25.900	218
2026-08-31	24.310	26.630	23.290	25.890	25.890	458
2026-08-28	23.810	23.810	23.810	23.810	23.810	102
2026-08-27	25.520	25.520	25.030	25.300	25.300	89
2026-08-26	25.000	25.000	24.930	24.950	24.950	70
2026-08-25	24.600	25.450	24.120	24.120	24.120	234
2026-08-24	25.120	26.000	24.600	24.600	24.600	459
2026-08-21	24.870	24.870	24.870	24.870	24.870	233
2026-08-20	25.270	26.980	24.730	24.730	24.730	379
2026-08-19	24.600	25.620	24.600	25.010	25.010	95
2026-08-18	24.650	26.990	24.650	24.710	24.710	184
2026-08-17	28.790	28.790	24.740	25.660	25.660	101
2026-08-14	25.250	25.250	25.250	25.250	25.250	324
2026-08-13	25.980	27.280	25.030	26.060	26.060	274
2026-08-12	26.360	26.980	25.150	25.510	25.510	232
2026-08-11	27.250	27.250	26.240	26.840	26.840	190
2026-08-10	25.150	28.940	25.150	27.200	27.200	350
2026-08-07	26.250	26.250	26.250	26.250	26.250	470
2026-08-06	27.220	28.940	26.910	28.940	28.940	798
2026-08-05	28.930	28.930	26.830	28.020	28.020	240
2026-08-04	28.500	29.030	27.260	27.670	27.670	175
2026-08-03	28.240	28.500	27.000	28.490	28.490	317
2026-07-31	27.960	27.960	27.960	27.960	27.960	102
2026-07-30	25.620	28.110	25.620	28.110	28.110	323
2026-07-29	29.000	29.000	26.270	28.000	28.000	528
2026-07-28	28.130	28.140	27.180	28.140	28.140	384
2026-07-27	28.000	28.000	26.000	26.270	26.270	190
2026-07-24	26.200	26.200	26.200	26.200	26.200	267
2026-07-23	25.910	25.910	24.610	25.660	25.660	174
2026-07-22	25.260	26.340	25.030	25.600	25.600	439
2026-07-21	25.990	26.980	25.260	26.350	26.350	105
2026-07-20	25.300	26.000	25.300	26.000	26.000	230
2026-07-17	25.400	25.400	25.400	25.400	25.400	296
2026-07-16	25.720	27.040	25.720	26.300	26.300	271
2026-07-15	26.870	26.870	25.770	26.230	26.230	641
2026-07-14	26.870	27.000	26.700	26.980	26.980	124

Page 1 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.