OFSA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	28.180	28.180	27.000	27.260	27.260	278
2026-07-10	27.900	27.900	27.900	27.900	27.900	411
2026-07-09	26.660	27.540	26.660	27.300	27.300	172
2026-07-08	26.600	27.150	26.600	27.000	27.000	205
2026-07-07	30.090	30.090	25.420	26.600	26.600	1,133
2026-07-06	28.910	30.190	28.330	29.780	29.780	837
2026-07-03	29.180	29.180	29.180	29.180	29.180	21
2026-07-02	29.190	29.380	28.310	29.000	29.000	92
2026-07-01	29.470	29.470	28.200	29.200	29.200	100
2026-06-30	28.400	28.500	27.500	28.500	28.500	221
2026-06-29	27.420	27.420	27.420	27.420	27.420	35
2026-06-26	27.700	27.700	27.700	27.700	27.700	214
2026-06-25	27.290	27.390	26.710	27.250	27.250	203
2026-06-24	27.000	27.230	26.610	27.000	27.000	285
2026-06-23	27.540	28.030	27.270	27.480	27.480	93
2026-06-22	27.750	27.750	27.750	27.750	27.750	578
2026-06-19	28.360	28.360	28.360	28.360	28.360	253
2026-06-18	28.870	28.870	28.870	28.870	28.870	235
2026-06-17	28.990	28.990	28.990	28.990	28.990	161
2026-06-16	30.090	30.530	29.240	29.530	29.530	52
2026-06-15	29.480	29.900	28.010	29.130	29.130	222
2026-06-12	28.800	29.440	28.010	29.370	29.370	247
2026-06-11	29.090	29.320	28.610	28.900	28.900	123
2026-06-10	29.170	29.630	28.800	28.800	28.800	203
2026-06-09	29.200	29.540	28.750	29.190	29.190	171
2026-06-08	29.180	29.180	29.180	29.180	29.180	325
2026-06-05	29.510	29.510	29.510	29.510	29.510	307
2026-06-03	28.890	28.890	28.890	28.890	28.890	443
2026-06-02	29.580	29.580	29.580	29.580	29.580	243
2026-06-01	30.980	31.490	29.580	31.420	31.420	274
2026-05-29	30.980	30.980	30.980	30.980	30.980	194
2026-05-28	31.400	31.400	31.400	31.400	31.400	173
2026-05-27	32.480	32.480	31.220	31.730	31.730	179
2026-05-26	32.110	32.110	32.110	32.110	32.110	266
2026-05-25	32.000	33.300	30.260	31.190	31.190	226
2026-05-22	31.680	31.680	31.680	31.680	31.680	97
2026-05-21	31.160	31.390	30.610	31.390	31.390	150
2026-05-20	31.600	32.000	30.710	31.800	31.800	226
2026-05-19	31.990	33.290	31.760	32.250	32.250	400
2026-05-18	31.740	31.740	31.740	31.740	31.740	205
2026-05-15	33.390	33.390	33.390	33.390	33.390	445
2026-05-14	33.240	33.240	33.240	33.240	33.240	197
2026-05-13	33.690	33.770	31.900	32.910	32.910	297
2026-05-12	33.320	33.600	31.510	32.980	32.980	150
2026-05-11	33.540	34.260	32.430	33.040	33.040	610
2026-05-08	33.620	33.620	33.620	33.620	33.620	955
2026-05-07	31.510	32.990	30.800	32.650	32.650	329
2026-05-06	30.550	31.190	30.550	31.180	31.180	249
2026-05-05	30.980	31.200	28.880	30.530	30.530	627
2026-05-04	31.950	33.630	30.650	30.670	30.670	446
2026-04-30	31.630	31.630	31.630	31.630	31.630	316
2026-04-29	31.560	32.070	31.000	31.510	31.510	433
2026-04-28	31.600	35.000	31.600	32.500	32.500	2,404
2026-04-27	31.540	32.100	30.000	30.000	30.000	201
2026-04-24	31.670	31.670	31.670	31.670	31.670	66
2026-04-23	31.650	32.300	31.650	31.990	31.990	177
2026-04-22	31.890	31.890	31.000	31.200	31.200	286
2026-04-20	31.980	31.980	31.980	31.980	31.980	334
2026-04-17	31.220	31.220	31.220	31.220	31.220	327
2026-04-16	31.970	31.970	30.400	31.140	31.140	330

← NewerPage 2 of 8 · 452 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.