OFSA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	22.890	22.890	21.720	22.400	22.400	176
2025-04-25	22.360	22.360	22.360	22.360	22.360	162
2025-04-24	22.540	23.010	22.000	22.400	22.400	273
2025-04-23	22.500	23.000	22.000	22.310	22.310	169
2025-04-22	22.690	22.920	21.000	22.260	22.260	253
2025-04-17	22.460	22.460	22.460	22.460	22.460	122
2025-04-16	22.800	22.800	22.500	22.770	22.770	161
2025-04-15	22.600	22.770	21.170	22.480	22.480	143
2025-04-14	22.500	22.870	21.110	22.050	22.050	237
2025-04-11	21.900	21.900	21.900	21.900	21.900	147
2025-04-10	21.070	22.490	21.070	22.350	22.350	480
2025-04-09	21.180	21.240	21.180	21.230	21.230	65
2025-04-08	22.420	22.420	21.580	21.610	21.610	30
2025-04-07	22.190	22.400	21.080	22.400	22.400	503
2025-04-04	21.970	21.970	21.970	21.970	21.970	159
2025-04-03	21.870	22.690	21.070	22.160	22.160	306
2025-04-02	22.300	22.870	21.930	21.930	21.930	63
2025-04-01	22.690	22.690	22.690	22.690	22.690	250
2025-03-31	22.000	22.080	21.120	21.740	21.740	231
2025-03-28	21.110	21.110	21.110	21.110	21.110	319
2025-03-27	21.940	22.000	21.500	21.700	21.700	198
2025-03-26	21.290	21.440	20.340	21.440	21.440	201
2025-03-25	21.230	21.950	20.800	21.200	21.200	152
2025-03-24	21.070	21.940	20.600	21.010	21.010	326
2025-03-21	20.200	20.200	20.200	20.200	20.200	138
2025-03-20	19.440	20.250	19.440	20.250	20.250	114
2025-03-19	19.880	20.580	19.880	20.580	20.580	142
2025-03-18	20.270	20.320	19.960	20.280	20.280	290
2025-03-17	20.050	20.050	20.050	20.050	20.050	642
2025-03-14	19.170	19.170	19.170	19.170	19.170	333
2025-03-13	17.950	18.210	17.510	17.700	17.700	111
2025-03-12	17.810	18.090	17.790	17.950	17.950	156
2025-03-11	17.860	18.050	17.810	18.020	18.020	128
2025-03-10	18.610	18.610	17.960	18.110	18.110	125
2025-03-07	17.950	17.950	17.950	17.950	17.950	128
2025-03-06	17.660	17.920	17.640	17.920	17.920	170
2025-03-05	18.600	18.600	17.500	17.510	17.510	221
2025-02-28	17.770	17.770	17.770	17.770	17.770	244
2025-02-27	18.050	18.180	17.850	17.860	17.860	206
2025-02-26	18.390	18.390	17.880	18.050	18.050	95
2025-02-25	18.120	18.600	17.990	18.290	18.290	160
2025-02-24	18.980	18.980	18.160	18.350	18.350	156
2025-02-21	18.650	18.650	18.650	18.650	18.650	127
2025-02-20	19.040	19.150	18.820	19.030	19.030	240
2025-02-19	18.960	19.020	18.560	18.640	18.640	36
2025-02-18	19.210	19.210	18.510	18.770	18.770	183
2025-02-17	19.190	19.400	18.990	19.000	19.000	40
2025-02-14	19.110	19.110	19.110	19.110	19.110	249
2025-02-13	17.820	19.410	17.820	18.990	18.990	307
2025-02-12	18.370	18.370	17.830	18.180	18.180	80
2025-02-11	18.290	18.310	18.190	18.200	18.200	173
2025-02-10	18.120	18.360	17.740	18.170	18.170	92
2025-02-07	18.120	18.120	18.120	18.120	18.120	121
2025-02-06	18.180	18.610	17.820	17.930	17.930	176
2025-02-05	18.250	18.540	18.050	18.050	18.050	148
2025-02-04	18.250	18.490	18.250	18.310	18.310	111
2025-02-03	18.300	18.620	18.060	18.470	18.470	243
2025-01-31	18.280	18.280	18.280	18.280	18.280	569
2025-01-30	17.510	18.150	17.400	17.870	17.870	151
2025-01-29	18.090	18.400	17.500	18.140	18.140	169

← NewerPage 7 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.