OFSA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	24.140	24.140	24.140	24.140	24.140	193
2026-01-15	24.320	24.320	24.000	24.000	24.000	62
2026-01-14	23.920	24.500	23.800	24.040	24.040	136
2026-01-13	23.610	23.850	23.350	23.850	23.850	134
2026-01-12	23.990	24.000	23.620	23.620	23.620	251
2026-01-09	23.660	23.660	23.660	23.660	23.660	155
2026-01-08	23.310	23.850	23.310	23.680	23.680	56
2026-01-07	23.990	23.990	23.290	23.390	23.390	192
2026-01-06	23.380	23.890	23.380	23.750	23.750	368
2026-01-05	22.670	23.610	22.490	23.030	23.030	293
2026-01-02	22.220	22.220	22.220	22.220	22.220	127
2025-12-30	22.890	22.890	22.890	22.890	22.890	352
2025-12-29	23.000	23.150	22.550	22.660	22.660	98
2025-12-26	22.980	22.980	22.980	22.980	22.980	229
2025-12-23	23.740	23.740	23.740	23.740	23.740	548
2025-12-22	23.360	24.950	23.240	23.250	23.250	294
2025-12-19	23.370	23.370	23.370	23.370	23.370	193
2025-12-18	24.590	24.960	23.430	23.430	23.430	70
2025-12-17	23.650	24.600	23.650	24.390	24.390	52
2025-12-16	24.380	24.390	23.710	23.810	23.810	238
2025-12-15	25.000	25.000	23.650	24.130	24.130	139
2025-12-12	23.980	23.980	23.980	23.980	23.980	300
2025-12-11	24.190	24.990	23.880	23.890	23.890	188
2025-12-10	23.930	24.690	23.680	24.690	24.690	230
2025-12-09	23.940	23.940	23.400	23.420	23.420	126
2025-12-08	23.900	24.060	22.320	23.950	23.950	345
2025-12-05	23.370	23.370	23.370	23.370	23.370	304
2025-12-04	23.400	23.900	23.330	23.330	23.330	154
2025-12-03	23.320	23.600	22.610	23.290	23.290	264
2025-12-02	22.800	23.700	22.610	23.080	23.080	251
2025-12-01	22.630	23.380	22.630	22.810	22.810	196
2025-11-28	23.100	23.100	23.100	23.100	23.100	167
2025-11-27	22.540	23.100	22.540	23.100	23.100	100
2025-11-26	24.410	24.410	22.830	23.170	23.170	154
2025-11-25	22.800	23.240	22.130	23.000	23.000	36
2025-11-24	22.060	23.620	22.060	22.530	22.530	389
2025-11-21	23.700	23.700	23.700	23.700	23.700	237
2025-11-19	23.700	23.700	23.700	23.700	23.700	63
2025-11-18	24.470	24.470	22.980	23.130	23.130	79
2025-11-17	23.470	23.910	23.130	23.130	23.130	97
2025-11-14	23.510	23.510	23.510	23.510	23.510	221
2025-11-13	24.470	24.470	23.700	24.400	24.400	126
2025-11-12	23.260	24.480	22.100	24.380	24.380	157
2025-11-11	23.550	24.200	21.830	23.020	23.020	429
2025-11-10	23.220	23.710	23.110	23.310	23.310	240
2025-11-07	23.700	23.700	23.700	23.700	23.700	467
2025-11-06	22.310	22.870	21.300	21.970	21.970	259
2025-11-05	21.310	22.150	21.310	21.890	21.890	430
2025-11-04	21.640	21.930	21.300	21.520	21.520	143
2025-11-03	22.100	22.160	21.400	21.860	21.860	462
2025-10-31	21.880	21.880	21.880	21.880	21.880	50
2025-10-30	21.860	22.390	21.270	21.810	21.810	197
2025-10-29	21.400	21.860	21.400	21.540	21.540	44
2025-10-28	21.740	21.990	21.500	21.990	21.990	303
2025-10-27	21.400	21.730	21.200	21.410	21.410	340
2025-10-24	21.410	21.410	21.410	21.410	21.410	181
2025-10-23	21.420	21.600	21.100	21.430	21.430	92
2025-10-22	21.100	21.500	21.100	21.130	21.130	217
2025-10-21	22.000	22.190	21.560	21.830	21.830	153
2025-10-20	22.260	22.390	21.930	21.930	21.930	93

← NewerPage 4 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.