OSX Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 3.750 | 3.830 | 3.660 | 3.700 | 3.700 | 6,300 |
| 2024-08-08 | 3.780 | 3.780 | 3.650 | 3.650 | 3.650 | 28,800 |
| 2024-08-07 | 3.760 | 3.940 | 3.700 | 3.830 | 3.830 | 19,500 |
| 2024-08-06 | 3.950 | 4.020 | 3.710 | 3.710 | 3.710 | 20,000 |
| 2024-08-05 | 4.300 | 4.500 | 3.730 | 3.800 | 3.800 | 45,600 |
| 2024-08-02 | 3.750 | 4.380 | 3.750 | 4.250 | 4.250 | 41,800 |
| 2024-08-01 | 3.760 | 3.770 | 3.750 | 3.750 | 3.750 | 5,800 |
| 2024-07-31 | 3.780 | 3.780 | 3.690 | 3.770 | 3.770 | 8,000 |
| 2024-07-30 | 3.770 | 3.820 | 3.770 | 3.780 | 3.780 | 2,600 |
| 2024-07-29 | 3.820 | 3.900 | 3.810 | 3.820 | 3.820 | 5,500 |
| 2024-07-26 | 3.820 | 3.890 | 3.700 | 3.820 | 3.820 | 8,500 |
| 2024-07-25 | 3.910 | 3.910 | 3.820 | 3.820 | 3.820 | 1,300 |
| 2024-07-24 | 3.810 | 3.930 | 3.810 | 3.920 | 3.920 | 1,400 |
| 2024-07-23 | 3.800 | 3.850 | 3.800 | 3.840 | 3.840 | 1,000 |
| 2024-07-22 | 3.870 | 3.940 | 3.870 | 3.890 | 3.890 | 3,700 |
| 2024-07-19 | 3.780 | 3.780 | 3.760 | 3.780 | 3.780 | 6,400 |
| 2024-07-18 | 3.880 | 3.920 | 3.800 | 3.800 | 3.800 | 5,700 |
| 2024-07-17 | 3.870 | 3.910 | 3.780 | 3.780 | 3.780 | 3,300 |
| 2024-07-16 | 3.840 | 3.910 | 3.800 | 3.820 | 3.820 | 5,800 |
| 2024-07-15 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 100 |
| 2024-07-12 | 3.910 | 3.930 | 3.910 | 3.930 | 3.930 | 1,400 |
| 2024-07-11 | 3.880 | 3.880 | 3.830 | 3.830 | 3.830 | 2,200 |
| 2024-07-10 | 3.830 | 3.860 | 3.810 | 3.840 | 3.840 | 1,300 |
| 2024-07-09 | 3.830 | 3.830 | 3.780 | 3.780 | 3.780 | 400 |
| 2024-07-08 | 3.850 | 3.850 | 3.750 | 3.830 | 3.830 | 1,500 |
| 2024-07-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 400 |
| 2024-07-04 | 3.780 | 3.780 | 3.770 | 3.770 | 3.770 | 500 |
| 2024-07-03 | 3.780 | 3.870 | 3.780 | 3.870 | 3.870 | 1,200 |
| 2024-07-02 | 3.820 | 3.820 | 3.770 | 3.770 | 3.770 | 2,100 |
| 2024-07-01 | 3.840 | 3.940 | 3.790 | 3.900 | 3.900 | 6,000 |
| 2024-06-28 | 3.910 | 3.930 | 3.910 | 3.920 | 3.920 | 500 |
| 2024-06-27 | 3.760 | 3.810 | 3.750 | 3.790 | 3.790 | 1,700 |
| 2024-06-26 | 3.800 | 3.800 | 3.760 | 3.800 | 3.800 | 11,700 |
| 2024-06-25 | 3.830 | 3.850 | 3.780 | 3.800 | 3.800 | 5,200 |
| 2024-06-24 | 3.850 | 3.890 | 3.800 | 3.890 | 3.890 | 3,400 |
| 2024-06-21 | 3.760 | 3.890 | 3.760 | 3.890 | 3.890 | 6,500 |
| 2024-06-20 | 3.780 | 3.870 | 3.780 | 3.800 | 3.800 | 1,500 |
| 2024-06-19 | 3.830 | 3.890 | 3.800 | 3.810 | 3.810 | 7,100 |
| 2024-06-18 | 3.830 | 3.950 | 3.800 | 3.930 | 3.930 | 15,800 |
| 2024-06-17 | 3.980 | 3.980 | 3.750 | 3.940 | 3.940 | 6,600 |
| 2024-06-14 | 3.970 | 3.980 | 3.970 | 3.980 | 3.980 | 400 |
| 2024-06-13 | 3.900 | 3.950 | 3.870 | 3.950 | 3.950 | 3,300 |
| 2024-06-12 | 4.060 | 4.060 | 3.800 | 3.900 | 3.900 | 8,100 |
| 2024-06-11 | 4.060 | 4.060 | 4.000 | 4.000 | 4.000 | 1,300 |
| 2024-06-10 | 4.000 | 4.090 | 3.970 | 3.970 | 3.970 | 3,200 |
| 2024-06-07 | 4.130 | 4.130 | 4.020 | 4.120 | 4.120 | 700 |
| 2024-06-06 | 4.190 | 4.200 | 4.070 | 4.180 | 4.180 | 3,200 |
| 2024-06-05 | 4.060 | 4.130 | 3.970 | 4.130 | 4.130 | 4,800 |
| 2024-06-04 | 4.080 | 4.080 | 3.950 | 4.050 | 4.050 | 900 |
| 2024-06-03 | 3.970 | 4.190 | 3.900 | 4.080 | 4.080 | 14,600 |
| 2024-05-31 | 3.900 | 3.960 | 3.810 | 3.960 | 3.960 | 3,400 |
| 2024-05-29 | 3.890 | 3.960 | 3.760 | 3.960 | 3.960 | 11,300 |
| 2024-05-28 | 3.930 | 3.980 | 3.910 | 3.980 | 3.980 | 3,000 |
| 2024-05-27 | 3.890 | 3.970 | 3.890 | 3.920 | 3.920 | 3,300 |
| 2024-05-24 | 3.940 | 4.010 | 3.940 | 3.960 | 3.960 | 1,200 |
| 2024-05-23 | 3.920 | 3.990 | 3.860 | 3.990 | 3.990 | 5,700 |
| 2024-05-22 | 3.950 | 3.990 | 3.850 | 3.990 | 3.990 | 8,000 |
| 2024-05-21 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 2,400 |
| 2024-05-20 | 4.000 | 4.000 | 3.940 | 3.990 | 3.990 | 600 |
| 2024-05-17 | 4.030 | 4.030 | 3.910 | 4.000 | 4.000 | 1,700 |
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.