OSX Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	5.420	5.420	5.260	5.260	5.260	5,500
2023-11-17	5.680	5.680	5.380	5.380	5.380	10,500
2023-11-16	6.120	6.120	5.460	5.520	5.520	32,300
2023-11-14	5.960	5.990	5.800	5.840	5.840	6,800
2023-11-13	6.170	6.290	5.800	5.900	5.900	6,600
2023-11-10	6.110	6.180	6.020	6.020	6.020	2,800
2023-11-09	6.020	6.490	5.830	6.490	6.490	16,000
2023-11-08	6.150	6.190	5.960	5.970	5.970	5,000
2023-11-07	5.890	6.150	5.770	6.150	6.150	37,800
2023-11-06	5.990	6.000	5.900	5.900	5.900	4,600
2023-11-03	5.700	6.000	5.700	5.990	5.990	45,800
2023-11-01	6.500	6.650	6.010	6.010	6.010	6,500
2023-10-31	6.700	6.730	6.210	6.210	6.210	2,300
2023-10-30	6.700	6.810	6.550	6.810	6.810	1,600
2023-10-27	6.810	7.070	6.700	6.700	6.700	1,900
2023-10-26	6.740	6.880	6.690	6.690	6.690	1,600
2023-10-25	6.790	6.990	6.650	6.890	6.890	3,000
2023-10-24	6.950	7.300	6.650	6.790	6.790	8,000
2023-10-23	7.190	7.190	6.590	6.810	6.810	4,400
2023-10-20	7.340	7.340	6.740	7.100	7.100	4,100
2023-10-19	6.900	7.280	6.800	7.280	7.280	1,500
2023-10-18	7.140	7.350	6.970	7.100	7.100	4,100
2023-10-17	6.390	7.150	6.280	7.150	7.150	19,300
2023-10-16	7.000	7.070	6.220	6.280	6.280	13,700
2023-10-13	7.030	7.090	6.850	6.980	6.980	5,300
2023-10-11	7.100	7.380	6.700	7.380	7.380	4,900
2023-10-10	7.210	7.450	7.000	7.000	7.000	10,100
2023-10-09	7.000	7.400	6.750	7.290	7.290	12,400
2023-10-06	7.010	7.410	6.390	7.200	7.200	28,100
2023-10-05	7.530	7.800	6.530	7.010	7.010	87,100
2023-10-04	6.030	7.880	5.900	7.590	7.590	81,900
2023-10-03	5.800	6.130	5.400	5.640	5.640	14,700
2023-10-02	5.140	5.720	5.140	5.490	5.490	21,300
2023-09-29	5.000	5.300	4.740	5.200	5.200	14,500
2023-09-28	4.590	5.300	4.590	4.900	4.900	15,500
2023-09-27	4.700	4.710	4.510	4.510	4.510	4,000
2023-09-26	4.620	4.710	4.600	4.710	4.710	1,200
2023-09-25	4.590	4.680	4.510	4.680	4.680	1,700
2023-09-22	4.430	4.640	4.410	4.500	4.500	2,900
2023-09-21	4.610	4.740	4.490	4.490	4.490	4,500
2023-09-20	4.610	4.610	4.610	4.610	4.610	200
2023-09-19	4.730	4.730	4.730	4.730	4.730	200
2023-09-18	4.850	4.850	4.650	4.730	4.730	3,000
2023-09-15	4.750	4.890	4.630	4.820	4.820	6,700
2023-09-14	4.520	4.740	4.520	4.720	4.720	3,800
2023-09-13	4.630	4.750	4.500	4.700	4.700	10,900
2023-09-12	4.620	4.720	4.490	4.690	4.690	2,300
2023-09-11	4.600	4.690	4.510	4.620	4.620	8,000
2023-09-08	4.550	4.590	4.500	4.540	4.540	1,700
2023-09-06	4.630	4.630	4.500	4.580	4.580	1,800
2023-09-05	4.580	4.660	4.530	4.660	4.660	400
2023-09-04	4.470	4.700	4.470	4.580	4.580	1,300
2023-09-01	4.680	4.680	4.320	4.530	4.530	9,000
2023-08-31	4.500	4.520	4.440	4.490	4.490	1,400
2023-08-30	4.500	4.550	4.500	4.550	4.550	300
2023-08-29	4.500	4.730	4.420	4.540	4.540	5,000
2023-08-28	4.590	4.590	4.410	4.430	4.430	1,600
2023-08-25	4.570	4.590	4.410	4.590	4.590	1,400
2023-08-23	4.520	4.670	4.520	4.640	4.640	500
2023-08-22	4.500	4.570	4.500	4.570	4.570	200

← NewerPage 13 of 21 · 1,234 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.