OSX Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-29 | 4.900 | 5.030 | 4.670 | 4.810 | 4.810 | 13,300 |
| 2022-08-26 | 4.900 | 5.200 | 4.600 | 4.940 | 4.940 | 88,900 |
| 2022-08-25 | 4.990 | 5.110 | 4.870 | 4.870 | 4.870 | 72,400 |
| 2022-08-24 | 5.140 | 5.140 | 4.930 | 4.930 | 4.930 | 30,600 |
| 2022-08-23 | 5.020 | 5.290 | 5.000 | 5.150 | 5.150 | 23,000 |
| 2022-08-22 | 5.050 | 5.100 | 4.970 | 5.100 | 5.100 | 11,200 |
| 2022-08-19 | 5.020 | 5.120 | 5.000 | 5.050 | 5.050 | 2,400 |
| 2022-08-18 | 5.160 | 5.160 | 5.010 | 5.010 | 5.010 | 11,500 |
| 2022-08-17 | 5.140 | 5.270 | 5.090 | 5.090 | 5.090 | 22,300 |
| 2022-08-16 | 5.410 | 5.500 | 5.160 | 5.300 | 5.300 | 25,700 |
| 2022-08-15 | 5.560 | 5.970 | 5.240 | 5.490 | 5.490 | 34,000 |
| 2022-08-12 | 5.650 | 5.980 | 5.550 | 5.560 | 5.560 | 20,800 |
| 2022-08-11 | 6.380 | 6.380 | 5.490 | 5.580 | 5.580 | 29,500 |
| 2022-08-10 | 6.020 | 6.450 | 6.020 | 6.210 | 6.210 | 29,400 |
| 2022-08-09 | 5.670 | 6.200 | 5.670 | 6.020 | 6.020 | 15,800 |
| 2022-08-08 | 5.350 | 6.330 | 5.350 | 5.900 | 5.900 | 28,600 |
| 2022-08-05 | 4.920 | 6.830 | 4.920 | 5.260 | 5.260 | 70,500 |
| 2022-08-04 | 5.000 | 5.230 | 4.910 | 4.910 | 4.910 | 9,100 |
| 2022-08-03 | 4.870 | 5.110 | 4.870 | 4.930 | 4.930 | 16,900 |
| 2022-08-02 | 5.170 | 5.180 | 4.940 | 4.980 | 4.980 | 1,900 |
| 2022-08-01 | 5.040 | 5.070 | 5.010 | 5.070 | 5.070 | 2,200 |
| 2022-07-29 | 5.070 | 5.070 | 5.030 | 5.050 | 5.050 | 2,100 |
| 2022-07-28 | 5.130 | 5.130 | 5.070 | 5.070 | 5.070 | 2,000 |
| 2022-07-27 | 5.130 | 5.180 | 4.940 | 5.070 | 5.070 | 3,700 |
| 2022-07-26 | 5.160 | 5.200 | 5.090 | 5.100 | 5.100 | 1,900 |
| 2022-07-25 | 4.990 | 5.240 | 4.990 | 5.220 | 5.220 | 800 |
| 2022-07-22 | 5.060 | 5.200 | 5.020 | 5.050 | 5.050 | 2,600 |
| 2022-07-21 | 5.310 | 5.420 | 5.100 | 5.240 | 5.240 | 10,400 |
| 2022-07-20 | 5.020 | 5.150 | 5.000 | 5.020 | 5.020 | 5,200 |
| 2022-07-19 | 5.100 | 5.100 | 4.990 | 5.090 | 5.090 | 2,000 |
| 2022-07-18 | 5.100 | 5.190 | 5.080 | 5.080 | 5.080 | 2,200 |
| 2022-07-15 | 5.170 | 5.220 | 5.050 | 5.160 | 5.160 | 1,900 |
| 2022-07-14 | 5.120 | 5.250 | 5.120 | 5.250 | 5.250 | 2,300 |
| 2022-07-13 | 5.490 | 5.500 | 5.310 | 5.310 | 5.310 | 4,100 |
| 2022-07-12 | 5.410 | 5.410 | 5.360 | 5.390 | 5.390 | 600 |
| 2022-07-11 | 5.490 | 5.490 | 5.410 | 5.410 | 5.410 | 400 |
| 2022-07-08 | 5.600 | 5.610 | 5.460 | 5.460 | 5.460 | 2,500 |
| 2022-07-07 | 5.340 | 5.410 | 5.340 | 5.410 | 5.410 | 1,200 |
| 2022-07-06 | 5.500 | 5.520 | 5.270 | 5.340 | 5.340 | 800 |
| 2022-07-05 | 5.430 | 5.500 | 5.400 | 5.500 | 5.500 | 2,600 |
| 2022-07-04 | 5.490 | 5.510 | 5.430 | 5.430 | 5.430 | 3,100 |
| 2022-07-01 | 5.440 | 5.540 | 5.440 | 5.520 | 5.520 | 300 |
| 2022-06-30 | 5.440 | 5.440 | 5.400 | 5.410 | 5.410 | 3,400 |
| 2022-06-29 | 5.500 | 5.560 | 5.420 | 5.450 | 5.450 | 1,700 |
| 2022-06-28 | 5.440 | 5.600 | 5.440 | 5.580 | 5.580 | 3,000 |
| 2022-06-27 | 5.600 | 5.610 | 5.520 | 5.520 | 5.520 | 7,500 |
| 2022-06-24 | 5.550 | 5.690 | 5.500 | 5.510 | 5.510 | 9,300 |
| 2022-06-23 | 5.720 | 5.740 | 5.450 | 5.540 | 5.540 | 15,800 |
| 2022-06-22 | 5.900 | 5.990 | 5.720 | 5.720 | 5.720 | 1,800 |
| 2022-06-21 | 5.870 | 6.030 | 5.780 | 5.780 | 5.780 | 2,500 |
| 2022-06-20 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 1,200 |
| 2022-06-17 | 5.900 | 5.900 | 5.620 | 5.840 | 5.840 | 6,500 |
| 2022-06-15 | 5.910 | 6.300 | 5.910 | 5.960 | 5.960 | 14,000 |
| 2022-06-14 | 6.050 | 6.310 | 5.950 | 5.980 | 5.980 | 5,000 |
| 2022-06-13 | 6.350 | 6.350 | 6.010 | 6.010 | 6.010 | 4,800 |
| 2022-06-10 | 6.490 | 6.490 | 6.110 | 6.280 | 6.280 | 5,500 |
| 2022-06-09 | 6.670 | 6.670 | 6.390 | 6.490 | 6.490 | 6,800 |
| 2022-06-08 | 6.700 | 6.900 | 6.360 | 6.500 | 6.500 | 31,100 |
| 2022-06-07 | 7.190 | 7.190 | 6.800 | 6.940 | 6.940 | 10,200 |
| 2022-06-06 | 7.000 | 7.230 | 6.980 | 7.130 | 7.130 | 3,600 |
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.