OSX Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	4.160	4.160	4.100	4.140	4.140	4,000
2023-05-24	4.090	4.190	4.040	4.120	4.120	13,000
2023-05-23	4.180	4.180	4.110	4.110	4.110	11,300
2023-05-22	4.230	4.270	4.000	4.160	4.160	26,200
2023-05-19	4.240	4.400	4.200	4.230	4.230	35,300
2023-05-18	4.570	4.740	3.900	4.200	4.200	207,400
2023-05-17	4.630	4.670	4.400	4.570	4.570	8,500
2023-05-16	4.740	4.980	4.220	4.500	4.500	27,200
2023-05-15	4.500	4.760	4.450	4.690	4.690	14,300
2023-05-12	4.460	4.990	4.430	4.600	4.600	20,800
2023-05-11	4.480	4.540	4.330	4.410	4.410	10,900
2023-05-10	4.350	4.500	4.340	4.500	4.500	23,400
2023-05-09	4.350	4.470	4.310	4.380	4.380	8,000
2023-05-08	4.260	4.370	4.260	4.350	4.350	3,100
2023-05-05	4.180	4.300	4.060	4.260	4.260	39,100
2023-05-04	3.950	4.150	3.950	4.150	4.150	17,800
2023-05-03	4.300	4.300	4.000	4.000	4.000	66,900
2023-05-02	4.400	4.640	4.150	4.200	4.200	66,300
2023-04-28	4.450	4.700	4.440	4.510	4.510	21,100
2023-04-27	4.490	4.590	4.450	4.450	4.450	3,800
2023-04-26	4.510	4.560	4.200	4.320	4.320	29,300
2023-04-25	4.750	4.760	4.530	4.530	4.530	13,300
2023-04-24	4.640	4.880	4.640	4.650	4.650	7,100
2023-04-20	4.790	4.790	4.640	4.680	4.680	4,800
2023-04-19	4.810	4.810	4.660	4.680	4.680	8,700
2023-04-18	4.930	5.000	4.670	4.730	4.730	232,600
2023-04-17	4.930	4.970	4.850	4.940	4.940	5,800
2023-04-14	4.980	4.980	4.780	4.930	4.930	13,000
2023-04-13	5.130	5.130	4.850	4.890	4.890	76,600
2023-04-12	5.190	5.190	4.900	5.100	5.100	81,800
2023-04-11	4.960	5.340	4.960	5.000	5.000	38,800
2023-04-10	4.980	5.290	4.930	5.000	5.000	12,700
2023-04-05	6.500	6.690	5.500	5.700	5.700	45,200
2023-04-04	6.930	6.930	6.700	6.700	6.700	5,300
2023-03-31	7.080	7.120	7.000	7.000	7.000	1,600
2023-03-30	6.990	7.270	6.870	7.210	7.210	3,200
2023-03-29	7.090	7.090	6.730	7.000	7.000	1,000
2023-03-28	6.370	7.210	6.370	7.150	7.150	16,300
2023-03-27	6.510	6.730	6.250	6.250	6.250	6,700
2023-03-24	6.500	6.760	6.210	6.760	6.760	6,800
2023-03-23	6.700	6.870	6.300	6.500	6.500	9,000
2023-03-22	6.890	6.890	6.500	6.650	6.650	7,900
2023-03-21	6.720	6.890	6.720	6.890	6.890	700
2023-03-20	6.610	6.890	6.600	6.800	6.800	1,300
2023-03-17	6.500	6.980	6.500	6.980	6.980	200
2023-03-16	6.800	7.000	6.500	6.500	6.500	3,200
2023-03-15	6.800	7.300	6.660	7.240	7.240	9,700
2023-03-14	7.000	7.250	6.900	6.900	6.900	2,000
2023-03-13	7.200	7.200	6.860	6.900	6.900	1,700
2023-03-10	7.000	7.680	7.000	7.680	7.680	13,100
2023-03-09	7.290	7.290	7.000	7.170	7.170	800
2023-03-08	6.590	7.440	6.590	7.350	7.350	10,400
2023-03-07	6.340	6.670	6.340	6.670	6.670	5,000
2023-03-06	6.090	6.430	6.090	6.430	6.430	13,000
2023-03-03	5.960	6.210	5.900	6.210	6.210	3,600
2023-03-02	5.960	6.110	5.950	5.950	5.950	1,300
2023-03-01	6.010	6.310	5.910	6.000	6.000	2,100
2023-02-28	6.200	6.200	6.000	6.000	6.000	1,600
2023-02-27	6.360	6.360	6.360	6.360	6.360	2,000
2023-02-24	6.150	6.370	6.000	6.370	6.370	17,100

← NewerPage 15 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.