OFSA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 18.220 | 18.340 | 17.700 | 17.900 | 17.900 | 131 |
| 2025-01-27 | 18.350 | 18.490 | 17.730 | 18.020 | 18.020 | 250 |
| 2025-01-24 | 17.780 | 17.780 | 17.780 | 17.780 | 17.780 | 95 |
| 2025-01-23 | 17.400 | 17.510 | 17.400 | 17.450 | 17.450 | 124 |
| 2025-01-22 | 17.590 | 17.590 | 17.490 | 17.510 | 17.510 | 178 |
| 2025-01-21 | 16.440 | 16.760 | 16.440 | 16.450 | 16.450 | 227 |
| 2025-01-20 | 16.330 | 16.780 | 16.330 | 16.780 | 16.780 | 203 |
| 2025-01-17 | 16.590 | 16.590 | 16.590 | 16.590 | 16.590 | 242 |
| 2025-01-16 | 16.780 | 16.780 | 16.300 | 16.370 | 16.370 | 261 |
| 2025-01-15 | 16.640 | 16.640 | 16.440 | 16.440 | 16.440 | 121 |
| 2025-01-14 | 16.310 | 16.500 | 16.200 | 16.400 | 16.400 | 233 |
| 2025-01-13 | 16.100 | 16.830 | 16.100 | 16.500 | 16.500 | 174 |
| 2025-01-10 | 16.610 | 16.610 | 16.610 | 16.610 | 16.610 | 161 |
| 2025-01-09 | 16.980 | 17.160 | 16.850 | 16.880 | 16.880 | 336 |
| 2025-01-08 | 16.900 | 17.020 | 16.510 | 16.920 | 16.920 | 500 |
| 2025-01-07 | 16.990 | 16.990 | 16.680 | 16.870 | 16.870 | 157 |
| 2025-01-06 | 16.650 | 16.720 | 16.240 | 16.550 | 16.550 | 461 |
| 2025-01-03 | 16.640 | 16.640 | 16.640 | 16.640 | 16.640 | 255 |
| 2025-01-02 | 17.230 | 17.480 | 16.040 | 17.180 | 17.180 | 511 |
| 2024-12-30 | 19.410 | 19.410 | 19.410 | 19.410 | 19.410 | 653 |
| 2024-12-27 | 19.400 | 19.400 | 19.400 | 19.400 | 19.400 | 247 |
| 2024-12-26 | 19.530 | 20.220 | 19.240 | 19.240 | 19.240 | 478 |
| 2024-12-23 | 19.460 | 19.460 | 19.460 | 19.460 | 19.460 | 706 |
| 2024-12-20 | 19.610 | 19.610 | 19.610 | 19.610 | 19.610 | 374 |
| 2024-12-19 | 19.470 | 19.770 | 19.110 | 19.300 | 19.300 | 257 |
| 2024-12-18 | 20.670 | 20.700 | 19.250 | 19.300 | 19.300 | 928 |
| 2024-12-17 | 19.960 | 20.600 | 19.960 | 19.990 | 19.990 | 150 |
| 2024-12-16 | 20.630 | 20.740 | 19.770 | 20.000 | 20.000 | 435 |
| 2024-12-13 | 20.450 | 20.450 | 20.450 | 20.450 | 20.450 | 219 |
| 2024-12-12 | 21.590 | 21.590 | 20.650 | 20.750 | 20.750 | 161 |
| 2024-12-11 | 21.410 | 21.510 | 21.080 | 21.300 | 21.300 | 291 |
| 2024-12-10 | 21.280 | 21.280 | 21.280 | 21.280 | 21.280 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.