OSX Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	4.650	4.650	4.580	4.580	4.580	500
2023-08-18	4.400	4.530	4.400	4.420	4.420	2,100
2023-08-17	4.570	4.670	4.360	4.670	4.670	900
2023-08-16	4.250	4.590	4.250	4.590	4.590	6,600
2023-08-15	4.520	4.640	4.520	4.640	4.640	400
2023-08-14	4.620	4.690	4.410	4.620	4.620	2,200
2023-08-11	4.590	4.620	4.520	4.620	4.620	3,200
2023-08-10	4.600	4.600	4.460	4.590	4.590	1,100
2023-08-09	4.560	4.560	4.350	4.450	4.450	5,300
2023-08-08	4.630	4.630	4.580	4.580	4.580	2,100
2023-08-07	4.620	4.710	4.600	4.630	4.630	1,800
2023-08-04	4.560	4.730	4.550	4.590	4.590	9,000
2023-08-03	4.600	4.660	4.600	4.600	4.600	5,500
2023-08-02	4.700	4.770	4.550	4.550	4.550	4,900
2023-08-01	4.710	4.790	4.550	4.610	4.610	9,200
2023-07-31	4.820	4.820	4.750	4.750	4.750	200
2023-07-28	4.960	4.960	4.700	4.820	4.820	3,900
2023-07-27	4.720	4.890	4.720	4.810	4.810	8,200
2023-07-26	4.720	4.810	4.630	4.650	4.650	2,400
2023-07-25	4.700	4.760	4.700	4.720	4.720	2,000
2023-07-24	4.630	4.690	4.630	4.640	4.640	800
2023-07-21	4.710	4.760	4.600	4.760	4.760	1,700
2023-07-20	4.660	4.730	4.540	4.690	4.690	1,000
2023-07-19	4.570	4.620	4.570	4.620	4.620	800
2023-07-18	4.700	4.700	4.630	4.630	4.630	1,100
2023-07-17	4.700	4.790	4.690	4.790	4.790	2,200
2023-07-14	4.680	4.750	4.640	4.640	4.640	3,200
2023-07-13	4.730	4.760	4.620	4.620	4.620	3,700
2023-07-12	4.750	4.880	4.640	4.730	4.730	16,900
2023-07-11	4.900	4.900	4.770	4.780	4.780	17,300
2023-07-10	4.800	4.950	4.730	4.840	4.840	3,600
2023-07-07	4.870	5.040	4.770	4.800	4.800	15,900
2023-07-06	5.020	5.020	4.740	4.890	4.890	6,700
2023-07-05	4.880	5.080	4.850	4.880	4.880	6,500
2023-07-04	4.980	4.990	4.850	4.880	4.880	11,400
2023-07-03	4.900	5.060	4.880	5.050	5.050	12,900
2023-06-30	4.900	5.080	4.880	4.960	4.960	5,200
2023-06-29	4.850	4.970	4.800	4.890	4.890	5,400
2023-06-28	4.930	5.010	4.680	4.800	4.800	5,500
2023-06-27	5.080	5.190	4.850	4.850	4.850	26,500
2023-06-26	5.040	5.180	5.030	5.080	5.080	3,800
2023-06-23	5.250	5.350	5.000	5.180	5.180	68,700
2023-06-22	5.390	5.390	5.080	5.170	5.170	31,300
2023-06-21	5.360	5.420	5.280	5.300	5.300	14,700
2023-06-20	5.260	5.400	5.180	5.200	5.200	11,500
2023-06-19	5.630	5.800	5.240	5.250	5.250	45,000
2023-06-16	4.960	5.300	4.960	5.270	5.270	26,100
2023-06-15	5.400	5.400	5.000	5.000	5.000	17,200
2023-06-14	5.250	5.300	5.140	5.300	5.300	18,500
2023-06-13	5.210	5.390	5.040	5.230	5.230	29,700
2023-06-12	5.000	5.300	4.730	5.260	5.260	34,300
2023-06-09	4.800	5.000	4.640	4.950	4.950	49,900
2023-06-07	4.510	4.800	4.470	4.700	4.700	34,000
2023-06-06	4.150	4.750	4.150	4.480	4.480	97,300
2023-06-02	4.190	4.290	4.110	4.180	4.180	25,700
2023-06-01	4.110	4.190	4.000	4.120	4.120	12,800
2023-05-31	4.150	4.150	4.090	4.100	4.100	6,900
2023-05-30	4.140	4.180	4.050	4.180	4.180	5,200
2023-05-29	4.180	4.200	4.120	4.150	4.150	5,800
2023-05-26	4.120	4.150	4.100	4.150	4.150	6,800

← NewerPage 14 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.