OFSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 21.720 | 21.720 | 21.720 | 21.720 | 21.720 | 201 |
| 2025-07-24 | 21.860 | 22.360 | 21.830 | 21.830 | 21.830 | 88 |
| 2025-07-23 | 22.310 | 22.320 | 21.970 | 22.300 | 22.300 | 69 |
| 2025-07-22 | 22.400 | 22.400 | 21.700 | 22.030 | 22.030 | 73 |
| 2025-07-21 | 21.720 | 22.240 | 21.390 | 22.090 | 22.090 | 298 |
| 2025-07-18 | 22.170 | 22.170 | 22.170 | 22.170 | 22.170 | 97 |
| 2025-07-17 | 22.700 | 22.950 | 22.130 | 22.510 | 22.510 | 156 |
| 2025-07-16 | 22.300 | 22.780 | 22.270 | 22.780 | 22.780 | 220 |
| 2025-07-15 | 23.390 | 23.440 | 22.610 | 22.650 | 22.650 | 189 |
| 2025-07-14 | 23.480 | 23.480 | 22.090 | 22.870 | 22.870 | 344 |
| 2025-07-11 | 23.010 | 23.010 | 23.010 | 23.010 | 23.010 | 159 |
| 2025-07-10 | 23.300 | 23.590 | 23.230 | 23.280 | 23.280 | 51 |
| 2025-07-09 | 23.790 | 23.800 | 23.010 | 23.010 | 23.010 | 127 |
| 2025-07-08 | 23.740 | 23.740 | 23.250 | 23.250 | 23.250 | 146 |
| 2025-07-07 | 23.360 | 23.790 | 23.310 | 23.500 | 23.500 | 100 |
| 2025-07-04 | 23.460 | 23.460 | 23.460 | 23.460 | 23.460 | 266 |
| 2025-07-03 | 23.750 | 23.990 | 23.610 | 23.610 | 23.610 | 232 |
| 2025-07-02 | 24.200 | 24.370 | 23.750 | 23.750 | 23.750 | 164 |
| 2025-07-01 | 24.550 | 24.550 | 23.880 | 24.100 | 24.100 | 345 |
| 2025-06-30 | 24.240 | 24.680 | 24.170 | 24.300 | 24.300 | 335 |
| 2025-06-27 | 24.630 | 24.630 | 24.630 | 24.630 | 24.630 | 106 |
| 2025-06-26 | 24.090 | 24.690 | 24.020 | 24.660 | 24.660 | 69 |
| 2025-06-25 | 24.460 | 24.960 | 24.300 | 24.310 | 24.310 | 217 |
| 2025-06-24 | 25.480 | 25.480 | 25.120 | 25.150 | 25.150 | 73 |
| 2025-06-23 | 25.350 | 25.430 | 25.010 | 25.420 | 25.420 | 227 |
| 2025-06-20 | 24.730 | 24.730 | 24.730 | 24.730 | 24.730 | 227 |
| 2025-06-18 | 25.290 | 25.290 | 25.290 | 25.290 | 25.290 | 268 |
| 2025-06-17 | 25.100 | 25.240 | 24.900 | 24.900 | 24.900 | 138 |
| 2025-06-16 | 25.560 | 25.590 | 24.940 | 25.050 | 25.050 | 284 |
| 2025-06-13 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 179 |
| 2025-06-12 | 24.300 | 25.160 | 24.150 | 24.990 | 24.990 | 375 |
| 2025-06-11 | 24.640 | 25.090 | 24.230 | 24.230 | 24.230 | 266 |
| 2025-06-10 | 24.370 | 25.170 | 24.370 | 24.450 | 24.450 | 252 |
| 2025-06-09 | 24.360 | 24.500 | 24.010 | 24.410 | 24.410 | 121 |
| 2025-06-06 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 261 |
| 2025-06-05 | 24.000 | 24.330 | 23.920 | 24.320 | 24.320 | 20 |
| 2025-06-04 | 24.080 | 24.710 | 23.760 | 24.000 | 24.000 | 195 |
| 2025-06-03 | 24.580 | 24.580 | 24.580 | 24.580 | 24.580 | 195 |
| 2025-06-02 | 23.970 | 24.800 | 23.970 | 24.290 | 24.290 | 317 |
| 2025-05-30 | 24.020 | 24.020 | 24.020 | 24.020 | 24.020 | 269 |
| 2025-05-29 | 24.200 | 24.480 | 23.910 | 23.910 | 23.910 | 77 |
| 2025-05-28 | 24.000 | 25.000 | 23.960 | 23.960 | 23.960 | 374 |
| 2025-05-27 | 24.910 | 24.990 | 24.450 | 24.450 | 24.450 | 292 |
| 2025-05-26 | 24.310 | 25.290 | 24.190 | 24.850 | 24.850 | 93 |
| 2025-05-23 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 523 |
| 2025-05-22 | 23.880 | 24.310 | 23.280 | 23.280 | 23.280 | 287 |
| 2025-05-21 | 23.400 | 26.000 | 23.400 | 24.130 | 24.130 | 1,125 |
| 2025-05-20 | 21.910 | 22.440 | 21.880 | 22.440 | 22.440 | 119 |
| 2025-05-19 | 22.080 | 22.890 | 22.030 | 22.360 | 22.360 | 203 |
| 2025-05-16 | 22.430 | 22.430 | 22.430 | 22.430 | 22.430 | 365 |
| 2025-05-15 | 22.010 | 22.590 | 22.010 | 22.260 | 22.260 | 78 |
| 2025-05-14 | 22.790 | 22.790 | 22.190 | 22.190 | 22.190 | 89 |
| 2025-05-13 | 22.730 | 22.790 | 22.220 | 22.400 | 22.400 | 177 |
| 2025-05-12 | 22.790 | 22.790 | 22.000 | 22.590 | 22.590 | 88 |
| 2025-05-09 | 22.320 | 22.320 | 22.320 | 22.320 | 22.320 | 0 |
| 2025-05-06 | 22.430 | 22.430 | 22.030 | 22.040 | 22.040 | 114 |
| 2025-05-05 | 22.410 | 22.410 | 22.410 | 22.410 | 22.410 | 314 |
| 2025-05-02 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 35 |
| 2025-04-30 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 110 |
| 2025-04-29 | 22.240 | 22.640 | 21.830 | 21.920 | 21.920 | 257 |
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.