OSX Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 5.010 | 5.210 | 5.000 | 5.170 | 5.170 | 12,100 |
| 2024-02-16 | 4.910 | 5.170 | 4.890 | 5.070 | 5.070 | 16,600 |
| 2024-02-15 | 5.100 | 5.140 | 4.810 | 4.840 | 4.840 | 7,800 |
| 2024-02-14 | 5.120 | 5.180 | 4.610 | 5.070 | 5.070 | 11,000 |
| 2024-02-09 | 5.220 | 5.220 | 5.050 | 5.060 | 5.060 | 1,800 |
| 2024-02-08 | 5.270 | 5.600 | 5.000 | 5.030 | 5.030 | 23,900 |
| 2024-02-07 | 5.200 | 5.690 | 5.040 | 5.040 | 5.040 | 8,200 |
| 2024-02-06 | 5.180 | 5.300 | 5.000 | 5.190 | 5.190 | 7,900 |
| 2024-02-05 | 5.340 | 5.500 | 5.030 | 5.170 | 5.170 | 17,900 |
| 2024-02-02 | 5.620 | 5.690 | 5.500 | 5.500 | 5.500 | 4,900 |
| 2024-02-01 | 5.830 | 6.290 | 5.500 | 5.500 | 5.500 | 27,400 |
| 2024-01-31 | 5.980 | 6.090 | 5.730 | 5.830 | 5.830 | 17,300 |
| 2024-01-30 | 6.410 | 6.410 | 5.600 | 5.720 | 5.720 | 33,600 |
| 2024-01-29 | 6.410 | 7.000 | 5.800 | 6.100 | 6.100 | 54,800 |
| 2024-01-26 | 6.620 | 7.680 | 6.250 | 6.420 | 6.420 | 149,400 |
| 2024-01-25 | 5.340 | 7.170 | 5.260 | 6.400 | 6.400 | 242,000 |
| 2024-01-24 | 7.000 | 7.200 | 5.000 | 5.000 | 5.000 | 219,500 |
| 2024-01-23 | 4.530 | 8.000 | 4.280 | 7.600 | 7.600 | 192,100 |
| 2024-01-22 | 5.310 | 5.450 | 4.500 | 4.500 | 4.500 | 34,300 |
| 2024-01-19 | 4.530 | 5.450 | 4.530 | 5.290 | 5.290 | 45,700 |
| 2024-01-18 | 4.410 | 4.650 | 4.400 | 4.400 | 4.400 | 18,900 |
| 2024-01-17 | 4.300 | 4.670 | 4.200 | 4.400 | 4.400 | 11,300 |
| 2024-01-16 | 4.350 | 4.350 | 4.320 | 4.320 | 4.320 | 200 |
| 2024-01-15 | 4.300 | 4.420 | 4.270 | 4.400 | 4.400 | 5,900 |
| 2024-01-12 | 4.300 | 4.490 | 4.250 | 4.300 | 4.300 | 6,300 |
| 2024-01-11 | 4.340 | 4.340 | 4.260 | 4.260 | 4.260 | 2,300 |
| 2024-01-10 | 4.380 | 4.380 | 4.320 | 4.320 | 4.320 | 1,500 |
| 2024-01-09 | 4.330 | 4.430 | 4.330 | 4.330 | 4.330 | 2,500 |
| 2024-01-08 | 4.450 | 4.470 | 4.370 | 4.370 | 4.370 | 1,100 |
| 2024-01-05 | 4.490 | 4.500 | 4.440 | 4.450 | 4.450 | 3,800 |
| 2024-01-04 | 4.450 | 4.490 | 4.310 | 4.390 | 4.390 | 5,300 |
| 2024-01-03 | 4.270 | 4.340 | 4.170 | 4.340 | 4.340 | 5,400 |
| 2024-01-02 | 4.350 | 4.350 | 4.270 | 4.270 | 4.270 | 1,300 |
| 2023-12-28 | 4.270 | 4.370 | 4.210 | 4.230 | 4.230 | 2,500 |
| 2023-12-27 | 4.250 | 4.310 | 4.250 | 4.250 | 4.250 | 3,100 |
| 2023-12-26 | 4.320 | 4.360 | 4.200 | 4.250 | 4.250 | 2,100 |
| 2023-12-22 | 4.350 | 4.350 | 4.230 | 4.230 | 4.230 | 2,400 |
| 2023-12-21 | 4.380 | 4.410 | 4.230 | 4.230 | 4.230 | 10,600 |
| 2023-12-20 | 4.340 | 4.530 | 4.320 | 4.360 | 4.360 | 5,400 |
| 2023-12-19 | 4.300 | 4.600 | 4.300 | 4.390 | 4.390 | 19,100 |
| 2023-12-18 | 4.290 | 4.290 | 4.170 | 4.290 | 4.290 | 5,300 |
| 2023-12-15 | 4.230 | 4.360 | 4.220 | 4.220 | 4.220 | 6,700 |
| 2023-12-14 | 4.130 | 4.290 | 4.130 | 4.180 | 4.180 | 10,100 |
| 2023-12-13 | 4.170 | 4.180 | 4.170 | 4.180 | 4.180 | 400 |
| 2023-12-12 | 4.230 | 4.230 | 4.160 | 4.160 | 4.160 | 1,500 |
| 2023-12-11 | 4.260 | 4.260 | 4.150 | 4.150 | 4.150 | 6,200 |
| 2023-12-08 | 4.200 | 4.200 | 4.150 | 4.150 | 4.150 | 1,000 |
| 2023-12-07 | 4.180 | 4.270 | 4.110 | 4.110 | 4.110 | 8,900 |
| 2023-12-06 | 4.120 | 4.170 | 4.090 | 4.100 | 4.100 | 2,800 |
| 2023-12-05 | 4.080 | 4.170 | 4.080 | 4.110 | 4.110 | 3,900 |
| 2023-12-04 | 4.230 | 4.230 | 4.070 | 4.070 | 4.070 | 8,000 |
| 2023-12-01 | 4.260 | 4.260 | 4.100 | 4.130 | 4.130 | 3,700 |
| 2023-11-30 | 4.100 | 4.100 | 4.000 | 4.080 | 4.080 | 10,200 |
| 2023-11-29 | 4.070 | 4.100 | 4.070 | 4.070 | 4.070 | 10,800 |
| 2023-11-28 | 4.120 | 4.150 | 4.070 | 4.080 | 4.080 | 7,000 |
| 2023-11-27 | 4.070 | 4.120 | 4.010 | 4.120 | 4.120 | 4,600 |
| 2023-11-24 | 4.140 | 4.150 | 4.030 | 4.100 | 4.100 | 8,600 |
| 2023-11-23 | 4.190 | 4.310 | 3.900 | 4.150 | 4.150 | 48,800 |
| 2023-11-22 | 4.860 | 4.860 | 4.100 | 4.170 | 4.170 | 131,200 |
| 2023-11-21 | 5.300 | 5.360 | 4.750 | 4.750 | 4.750 | 15,700 |
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.