OSX Brasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	7.100	7.220	6.960	6.970	6.970	14,000
2022-03-08	6.810	7.310	6.810	7.100	7.100	23,700
2022-03-07	7.890	7.960	6.600	6.730	6.730	36,800
2022-03-04	7.810	7.900	7.630	7.810	7.810	5,500
2022-03-03	8.020	8.020	7.600	7.810	7.810	34,600
2022-03-02	7.960	8.720	7.850	7.920	7.920	31,000
2022-02-25	7.140	8.980	7.110	7.750	7.750	110,600
2022-02-24	6.500	7.080	6.400	6.730	6.730	6,900
2022-02-23	7.170	7.170	6.780	6.780	6.780	800
2022-02-22	7.100	7.100	7.100	7.100	7.100	100
2022-02-21	7.060	7.290	6.990	7.000	7.000	5,900
2022-02-18	7.080	7.390	7.070	7.200	7.200	5,000
2022-02-17	7.100	7.400	7.010	7.260	7.260	2,400
2022-02-16	7.190	7.300	6.960	7.190	7.190	6,900
2022-02-15	7.100	7.100	6.710	6.930	6.930	4,000
2022-02-14	7.100	7.100	6.900	6.980	6.980	1,600
2022-02-11	7.420	7.500	6.870	7.100	7.100	5,400
2022-02-10	7.340	7.370	7.160	7.250	7.250	3,100
2022-02-09	7.100	7.320	7.100	7.250	7.250	3,800
2022-02-08	7.250	7.410	7.070	7.100	7.100	4,900
2022-02-07	7.270	7.540	7.270	7.300	7.300	2,200
2022-02-04	7.520	7.730	7.250	7.250	7.250	6,800
2022-02-03	7.780	7.780	7.520	7.530	7.530	2,400
2022-02-02	7.720	7.960	7.650	7.730	7.730	4,700
2022-02-01	7.850	7.940	7.560	7.600	7.600	11,600
2022-01-31	7.660	8.000	7.500	7.710	7.710	19,800
2022-01-28	8.300	8.780	7.710	7.750	7.750	39,400
2022-01-27	7.690	8.450	7.690	8.230	8.230	60,700
2022-01-26	7.500	7.640	7.410	7.500	7.500	24,700
2022-01-25	7.220	7.400	7.000	7.400	7.400	11,100
2022-01-24	7.420	7.620	7.200	7.200	7.200	5,000
2022-01-21	7.320	7.420	7.270	7.420	7.420	5,600
2022-01-20	7.360	7.600	7.190	7.320	7.320	11,600
2022-01-19	7.390	7.480	7.210	7.450	7.450	5,700
2022-01-18	7.700	8.560	7.400	7.400	7.400	48,100
2022-01-17	6.740	8.100	6.740	7.800	7.800	57,400
2022-01-14	6.870	7.070	6.870	6.990	6.990	1,700
2022-01-13	6.860	7.100	6.860	6.870	6.870	3,800
2022-01-12	6.960	7.300	6.930	6.970	6.970	8,400
2022-01-11	6.980	6.990	6.810	6.960	6.960	2,200
2022-01-10	6.850	6.900	6.700	6.900	6.900	1,300
2022-01-07	6.910	7.090	6.650	6.850	6.850	9,100
2022-01-06	6.600	7.700	6.600	6.990	6.990	27,800
2022-01-05	6.630	6.750	6.600	6.600	6.600	4,400
2022-01-04	7.060	7.090	6.700	6.920	6.920	6,100
2022-01-03	6.830	7.260	6.810	7.260	7.260	1,300
2021-12-30	6.740	6.960	6.740	6.820	6.820	3,200
2021-12-29	6.870	6.870	6.720	6.730	6.730	1,300
2021-12-28	6.890	7.070	6.840	6.860	6.860	4,400
2021-12-27	6.920	7.030	6.770	6.810	6.810	5,100
2021-12-23	7.050	7.140	6.790	6.790	6.790	5,800
2021-12-22	7.180	7.280	6.960	7.020	7.020	19,500
2021-12-21	7.370	7.440	7.240	7.260	7.260	3,900
2021-12-20	7.750	7.750	7.090	7.090	7.090	15,300
2021-12-17	7.730	7.990	7.730	7.930	7.930	2,900
2021-12-16	8.150	8.250	7.620	7.620	7.620	8,500
2021-12-15	8.370	8.380	8.230	8.250	8.250	800
2021-12-14	8.290	8.490	8.020	8.070	8.070	2,100
2021-12-13	8.450	8.510	8.120	8.390	8.390	7,900
2021-12-10	8.600	8.780	8.550	8.550	8.550	6,600

← NewerPage 20 of 21 · 1,233 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.