OSX Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 4.050 | 4.070 | 4.050 | 4.050 | 4.050 | 600 |
| 2024-05-15 | 3.890 | 4.100 | 3.890 | 4.100 | 4.100 | 3,700 |
| 2024-05-14 | 3.960 | 3.960 | 3.920 | 3.950 | 3.950 | 5,000 |
| 2024-05-13 | 3.920 | 3.990 | 3.920 | 3.940 | 3.940 | 1,700 |
| 2024-05-10 | 4.040 | 4.110 | 3.940 | 4.110 | 4.110 | 2,400 |
| 2024-05-09 | 4.010 | 4.040 | 3.990 | 4.040 | 4.040 | 1,200 |
| 2024-05-08 | 4.030 | 4.090 | 3.960 | 4.090 | 4.090 | 1,500 |
| 2024-05-07 | 4.030 | 4.180 | 4.000 | 4.100 | 4.100 | 1,300 |
| 2024-05-06 | 3.960 | 4.200 | 3.950 | 4.030 | 4.030 | 3,100 |
| 2024-05-03 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 500 |
| 2024-05-02 | 3.930 | 4.180 | 3.900 | 4.180 | 4.180 | 14,100 |
| 2024-04-30 | 3.950 | 4.030 | 3.900 | 3.990 | 3.990 | 6,300 |
| 2024-04-29 | 4.040 | 4.050 | 3.800 | 3.980 | 3.980 | 24,600 |
| 2024-04-26 | 4.180 | 4.180 | 3.990 | 4.050 | 4.050 | 1,900 |
| 2024-04-25 | 4.070 | 4.070 | 4.000 | 4.050 | 4.050 | 600 |
| 2024-04-24 | 4.140 | 4.140 | 3.950 | 3.960 | 3.960 | 6,300 |
| 2024-04-23 | 4.150 | 4.150 | 3.980 | 3.980 | 3.980 | 6,700 |
| 2024-04-22 | 4.170 | 4.170 | 3.990 | 4.070 | 4.070 | 10,400 |
| 2024-04-19 | 4.010 | 4.190 | 4.000 | 4.120 | 4.120 | 11,100 |
| 2024-04-18 | 4.030 | 4.070 | 4.010 | 4.070 | 4.070 | 2,100 |
| 2024-04-17 | 4.130 | 4.170 | 4.080 | 4.120 | 4.120 | 7,000 |
| 2024-04-16 | 4.120 | 4.140 | 4.110 | 4.130 | 4.130 | 1,400 |
| 2024-04-15 | 4.150 | 4.150 | 4.110 | 4.150 | 4.150 | 5,400 |
| 2024-04-12 | 4.200 | 4.200 | 4.110 | 4.160 | 4.160 | 1,200 |
| 2024-04-11 | 4.240 | 4.240 | 4.150 | 4.170 | 4.170 | 1,200 |
| 2024-04-10 | 4.330 | 4.370 | 4.110 | 4.240 | 4.240 | 8,500 |
| 2024-04-09 | 4.220 | 4.370 | 4.160 | 4.360 | 4.360 | 6,100 |
| 2024-04-08 | 4.150 | 4.210 | 4.120 | 4.170 | 4.170 | 3,600 |
| 2024-04-05 | 4.140 | 4.140 | 4.090 | 4.130 | 4.130 | 2,000 |
| 2024-04-04 | 4.150 | 4.190 | 4.090 | 4.140 | 4.140 | 4,300 |
| 2024-04-03 | 4.100 | 4.210 | 4.090 | 4.120 | 4.120 | 5,400 |
| 2024-04-02 | 4.160 | 4.190 | 4.060 | 4.130 | 4.130 | 1,800 |
| 2024-04-01 | 4.180 | 4.180 | 4.050 | 4.130 | 4.130 | 8,700 |
| 2024-03-28 | 4.070 | 4.270 | 4.050 | 4.190 | 4.190 | 3,900 |
| 2024-03-27 | 4.030 | 4.110 | 4.030 | 4.050 | 4.050 | 3,300 |
| 2024-03-26 | 4.040 | 4.110 | 4.020 | 4.020 | 4.020 | 7,500 |
| 2024-03-25 | 4.140 | 4.220 | 4.070 | 4.070 | 4.070 | 23,100 |
| 2024-03-22 | 4.200 | 4.350 | 3.840 | 4.070 | 4.070 | 112,200 |
| 2024-03-21 | 4.770 | 4.820 | 4.590 | 4.700 | 4.700 | 2,300 |
| 2024-03-20 | 4.540 | 4.890 | 4.460 | 4.570 | 4.570 | 16,600 |
| 2024-03-19 | 4.390 | 4.390 | 4.200 | 4.250 | 4.250 | 7,300 |
| 2024-03-18 | 4.410 | 4.440 | 4.360 | 4.400 | 4.400 | 1,100 |
| 2024-03-14 | 4.460 | 4.460 | 4.330 | 4.450 | 4.450 | 2,100 |
| 2024-03-13 | 4.560 | 4.560 | 4.460 | 4.460 | 4.460 | 1,700 |
| 2024-03-12 | 4.530 | 4.540 | 4.460 | 4.490 | 4.490 | 3,000 |
| 2024-03-11 | 4.450 | 4.740 | 4.240 | 4.370 | 4.370 | 20,100 |
| 2024-03-08 | 4.690 | 4.710 | 4.290 | 4.400 | 4.400 | 36,400 |
| 2024-03-07 | 4.770 | 4.930 | 4.700 | 4.700 | 4.700 | 2,300 |
| 2024-03-06 | 4.870 | 4.900 | 4.540 | 4.870 | 4.870 | 7,100 |
| 2024-03-05 | 5.060 | 5.060 | 4.870 | 4.870 | 4.870 | 3,000 |
| 2024-03-04 | 4.990 | 5.000 | 4.810 | 4.860 | 4.860 | 8,100 |
| 2024-03-01 | 4.940 | 5.050 | 4.910 | 4.970 | 4.970 | 5,300 |
| 2024-02-29 | 4.970 | 5.020 | 4.940 | 4.940 | 4.940 | 4,500 |
| 2024-02-28 | 4.970 | 5.110 | 4.800 | 4.850 | 4.850 | 17,300 |
| 2024-02-27 | 5.170 | 5.300 | 4.900 | 5.000 | 5.000 | 12,300 |
| 2024-02-26 | 5.140 | 5.150 | 5.050 | 5.050 | 5.050 | 3,500 |
| 2024-02-23 | 5.120 | 5.180 | 5.050 | 5.050 | 5.050 | 5,900 |
| 2024-02-22 | 5.180 | 5.180 | 5.050 | 5.120 | 5.120 | 23,800 |
| 2024-02-21 | 5.160 | 5.180 | 5.050 | 5.180 | 5.180 | 5,400 |
| 2024-02-20 | 5.150 | 5.340 | 5.100 | 5.170 | 5.170 | 7,900 |
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.