OSX Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	6.400	6.400	6.160	6.160	6.160	500
2023-02-22	6.010	6.540	6.010	6.540	6.540	1,100
2023-02-17	6.000	6.210	6.000	6.010	6.010	3,700
2023-02-16	6.720	6.760	6.000	6.000	6.000	7,000
2023-02-15	5.800	6.720	5.800	6.600	6.600	26,300
2023-02-14	6.080	6.100	5.500	5.800	5.800	7,300
2023-02-13	5.110	6.350	4.960	6.290	6.290	61,700
2023-02-10	5.150	5.310	5.040	5.310	5.310	11,100
2023-02-08	5.340	5.340	5.010	5.010	5.010	35,200
2023-02-07	5.050	5.990	5.050	5.140	5.140	114,300
2023-02-06	4.930	5.050	4.900	5.000	5.000	1,900
2023-02-03	5.180	5.360	4.900	5.040	5.040	36,800
2023-02-02	5.120	5.220	5.080	5.120	5.120	9,600
2023-02-01	5.620	5.750	5.100	5.110	5.110	40,700
2023-01-31	6.000	6.000	5.440	5.530	5.530	32,700
2023-01-30	6.250	6.250	5.920	6.000	6.000	10,500
2023-01-27	6.050	6.170	5.950	6.090	6.090	7,200
2023-01-26	6.020	6.140	5.960	6.120	6.120	5,200
2023-01-25	6.040	6.160	6.000	6.160	6.160	1,700
2023-01-24	6.270	6.280	5.950	6.090	6.090	17,400
2023-01-23	6.080	6.290	5.910	6.190	6.190	10,900
2023-01-20	6.090	6.110	6.000	6.100	6.100	3,000
2023-01-19	6.150	6.270	5.810	6.270	6.270	2,500
2023-01-18	6.190	6.290	6.010	6.030	6.030	6,900
2023-01-17	6.000	6.110	5.830	6.040	6.040	7,200
2023-01-16	6.280	6.400	5.860	6.000	6.000	12,400
2023-01-13	6.310	6.350	6.100	6.100	6.100	7,100
2023-01-12	6.500	6.500	6.200	6.300	6.300	60,800
2023-01-11	6.250	6.490	6.250	6.380	6.380	36,600
2023-01-10	6.690	6.690	6.410	6.440	6.440	3,500
2023-01-09	6.430	6.650	6.240	6.390	6.390	2,700
2023-01-06	6.440	6.570	6.410	6.420	6.420	5,000
2023-01-05	6.890	6.890	6.280	6.800	6.800	25,600
2023-01-04	6.610	6.610	6.610	6.610	6.610	100
2023-01-03	6.610	6.610	6.610	6.610	6.610	2,400
2023-01-02	6.500	6.600	6.500	6.600	6.600	1,500
2022-12-29	6.630	6.790	6.510	6.560	6.560	2,900
2022-12-28	7.250	7.250	6.590	6.600	6.600	1,100
2022-12-27	7.220	7.220	6.900	6.900	6.900	1,700
2022-12-26	7.390	7.500	6.930	6.930	6.930	3,800
2022-12-23	6.640	7.470	6.620	7.470	7.470	3,900
2022-12-22	6.730	6.790	6.720	6.790	6.790	1,000
2022-12-21	6.820	7.040	6.820	7.040	7.040	1,300
2022-12-20	6.710	7.130	6.520	7.130	7.130	3,100
2022-12-19	6.210	7.200	6.200	7.200	7.200	5,700
2022-12-16	6.240	6.400	6.240	6.400	6.400	1,100
2022-12-15	6.710	6.710	6.460	6.580	6.580	1,100
2022-12-14	6.450	6.890	6.410	6.890	6.890	2,000
2022-12-13	6.660	6.900	6.590	6.900	6.900	3,200
2022-12-12	6.400	7.000	6.320	7.000	7.000	6,200
2022-12-09	6.580	6.600	6.580	6.580	6.580	600
2022-12-08	6.700	6.700	6.700	6.700	6.700	200
2022-12-07	6.860	6.900	6.700	6.870	6.870	1,600
2022-12-06	7.200	7.300	6.700	6.830	6.830	10,500
2022-12-05	7.630	7.640	7.030	7.030	7.030	3,500
2022-12-02	7.890	7.890	7.500	7.740	7.740	3,200
2022-12-01	7.720	7.940	7.270	7.900	7.900	4,600
2022-11-30	7.970	8.290	7.510	7.510	7.510	14,300
2022-11-29	7.270	7.940	7.090	7.750	7.750	63,500
2022-11-28	6.990	7.500	6.990	7.070	7.070	14,200

← NewerPage 16 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.