OFSA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	29.530	31.900	28.540	30.520	30.520	523
2026-04-14	28.030	29.530	28.030	29.110	29.110	217
2026-04-13	28.690	29.000	28.100	28.530	28.530	329
2026-04-10	28.400	28.400	28.400	28.400	28.400	187
2026-04-09	28.700	29.500	28.100	29.000	29.000	78
2026-04-08	27.760	28.990	27.460	28.990	28.990	414
2026-04-07	28.200	28.330	27.440	27.470	27.470	288
2026-04-06	27.920	27.920	27.550	27.920	27.920	66
2026-04-02	27.790	27.790	27.790	27.790	27.790	189
2026-04-01	27.910	29.230	26.330	27.290	27.290	445
2026-03-31	28.010	28.010	27.000	27.910	27.910	409
2026-03-30	27.830	28.010	27.300	28.000	28.000	272
2026-03-27	27.550	27.550	27.550	27.550	27.550	133
2026-03-26	27.560	27.560	27.140	27.400	27.400	66
2026-03-25	27.340	27.340	26.870	26.920	26.920	139
2026-03-24	26.620	27.140	26.500	27.000	27.000	116
2026-03-23	26.840	26.990	26.670	26.990	26.990	364
2026-03-20	27.240	27.240	27.240	27.240	27.240	228
2026-03-19	28.390	28.390	27.300	27.300	27.300	165
2026-03-18	29.530	29.530	27.510	27.600	27.600	324
2026-03-17	27.550	29.250	27.500	29.230	29.230	468
2026-03-16	26.510	27.420	26.510	27.270	27.270	255
2026-03-13	27.490	27.490	27.490	27.490	27.490	613
2026-03-12	26.340	27.470	26.210	26.910	26.910	298
2026-03-11	26.870	26.880	26.510	26.880	26.880	168
2026-03-10	26.430	27.920	24.850	27.810	27.810	232
2026-03-09	25.340	27.790	25.340	27.090	27.090	727
2026-03-06	24.800	24.800	24.800	24.800	24.800	203
2026-03-05	24.600	24.800	24.260	24.660	24.660	219
2026-03-04	24.680	24.690	23.960	24.400	24.400	139
2026-03-03	24.970	25.000	23.690	23.810	23.810	350
2026-03-02	24.500	25.000	24.170	24.990	24.990	361
2026-02-27	24.300	24.300	24.300	24.300	24.300	259
2026-02-26	23.760	24.160	23.760	24.080	24.080	237
2026-02-25	23.820	24.030	23.750	23.770	23.770	360
2026-02-24	23.580	24.200	23.580	24.000	24.000	177
2026-02-23	24.050	24.390	23.930	24.190	24.190	447
2026-02-20	23.960	23.960	23.960	23.960	23.960	164
2026-02-19	23.750	24.140	23.270	23.780	23.780	97
2026-02-18	23.910	24.400	23.380	23.510	23.510	322
2026-02-13	23.770	23.770	23.770	23.770	23.770	216
2026-02-12	24.100	24.690	24.000	24.400	24.400	71
2026-02-11	24.090	24.730	23.960	24.160	24.160	254
2026-02-10	23.350	24.800	23.300	24.600	24.600	431
2026-02-09	23.840	23.870	23.440	23.660	23.660	138
2026-02-06	23.890	23.890	23.890	23.890	23.890	164
2026-02-05	23.870	24.070	23.450	23.460	23.460	243
2026-02-04	24.370	24.730	23.880	23.890	23.890	326
2026-02-03	24.050	24.770	24.050	24.580	24.580	288
2026-02-02	24.630	24.680	24.220	24.420	24.420	196
2026-01-30	24.630	24.680	24.220	24.220	24.220	71
2026-01-29	24.800	24.880	24.010	24.380	24.380	292
2026-01-28	24.590	24.800	24.120	24.270	24.270	228
2026-01-27	24.000	24.550	24.000	24.300	24.300	369
2026-01-26	24.000	24.750	23.500	24.390	24.390	345
2026-01-23	23.910	23.910	23.910	23.910	23.910	425
2026-01-22	24.170	24.500	23.540	23.540	23.540	248
2026-01-21	23.410	24.360	23.410	23.680	23.680	198
2026-01-20	23.600	24.340	23.420	23.420	23.420	75
2026-01-19	24.500	24.560	23.930	23.930	23.930	255

← NewerPage 3 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.