OFSA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	22.030	22.030	22.030	22.030	22.030	166
2025-10-16	22.900	22.900	22.030	22.110	22.110	118
2025-10-15	22.990	22.990	22.310	22.310	22.310	140
2025-10-14	22.440	22.620	22.080	22.590	22.590	75
2025-10-13	22.680	22.800	22.000	22.000	22.000	161
2025-10-10	22.500	22.500	22.500	22.500	22.500	149
2025-10-09	22.100	22.140	21.950	21.950	21.950	108
2025-10-08	22.090	22.390	21.600	21.720	21.720	100
2025-10-07	22.040	22.040	21.860	21.870	21.870	74
2025-10-06	21.960	22.820	21.960	22.090	22.090	144
2025-10-03	22.400	22.400	22.400	22.400	22.400	111
2025-10-02	22.010	22.370	21.810	22.110	22.110	305
2025-10-01	21.800	22.330	21.800	22.190	22.190	184
2025-09-30	22.440	22.440	21.640	22.250	22.250	131
2025-09-29	22.250	22.250	22.020	22.240	22.240	51
2025-09-26	22.080	22.080	22.080	22.080	22.080	201
2025-09-25	22.220	22.340	21.600	22.140	22.140	117
2025-09-24	22.140	22.990	22.140	22.210	22.210	146
2025-09-23	23.740	23.760	22.140	22.220	22.220	190
2025-09-22	23.120	23.350	22.100	22.100	22.100	204
2025-09-19	23.600	23.600	23.600	23.600	23.600	215
2025-09-18	22.990	23.000	22.720	22.870	22.870	129
2025-09-17	22.490	23.000	22.100	22.990	22.990	171
2025-09-16	22.800	23.010	21.460	22.280	22.280	313
2025-09-15	21.970	22.510	21.460	22.510	22.510	243
2025-09-12	22.050	22.050	22.050	22.050	22.050	222
2025-09-11	21.430	21.770	21.000	21.000	21.000	152
2025-09-10	21.750	22.870	21.570	21.600	21.600	204
2025-09-09	21.300	21.720	21.300	21.460	21.460	115
2025-09-08	21.420	21.640	21.320	21.620	21.620	151
2025-09-05	21.420	21.420	21.420	21.420	21.420	178
2025-09-04	21.670	21.710	21.230	21.410	21.410	83
2025-09-03	21.180	21.640	21.180	21.450	21.450	169
2025-09-02	21.800	21.810	20.910	21.620	21.620	224
2025-09-01	21.670	21.790	21.550	21.790	21.790	194
2025-08-29	21.660	21.660	21.660	21.660	21.660	361
2025-08-28	21.800	22.100	21.800	22.010	22.010	129
2025-08-27	22.170	22.170	21.670	21.710	21.710	210
2025-08-26	22.020	22.100	21.660	21.680	21.680	130
2025-08-25	22.450	22.500	21.840	21.860	21.860	256
2025-08-22	22.210	22.210	22.210	22.210	22.210	145
2025-08-21	22.280	22.280	21.990	21.990	21.990	101
2025-08-20	22.230	22.230	21.670	22.170	22.170	311
2025-08-19	22.890	23.300	22.290	22.300	22.300	217
2025-08-18	23.580	23.580	22.890	23.100	23.100	113
2025-08-15	23.180	23.500	23.180	23.210	23.210	82
2025-08-14	23.690	23.690	22.890	22.930	22.930	70
2025-08-13	23.090	24.670	23.000	23.700	23.700	124
2025-08-12	22.590	23.060	22.580	22.640	22.640	153
2025-08-11	22.350	22.350	21.970	21.970	21.970	70
2025-08-08	22.250	22.250	22.250	22.250	22.250	214
2025-08-07	21.090	21.620	21.090	21.450	21.450	82
2025-08-06	21.730	21.730	21.100	21.180	21.180	192
2025-08-05	21.220	21.580	21.220	21.530	21.530	13
2025-08-04	21.710	21.710	20.900	21.110	21.110	89
2025-08-01	21.640	21.640	21.640	21.640	21.640	51
2025-07-31	21.590	21.800	21.550	21.550	21.550	107
2025-07-30	21.620	21.620	20.950	21.320	21.320	143
2025-07-29	21.700	21.980	21.450	21.960	21.960	47
2025-07-28	21.710	22.230	21.390	21.990	21.990	118

← NewerPage 5 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.