OSX Brasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2,000 |
| 2026-04-24 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 2,500 |
| 2026-04-23 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 2,600 |
| 2026-04-22 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 300 |
| 2026-04-20 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2,300 |
| 2026-04-17 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2,800 |
| 2026-04-16 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 700 |
| 2026-04-15 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 200 |
| 2026-04-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 100 |
| 2026-04-13 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-04-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 900 |
| 2026-04-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 400 |
| 2026-04-08 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 300 |
| 2026-04-07 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1,300 |
| 2026-04-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 4,300 |
| 2026-04-02 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 100 |
| 2026-04-01 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 300 |
| 2026-03-31 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 300 |
| 2026-03-30 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 200 |
| 2026-03-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 700 |
| 2026-03-26 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 2,100 |
| 2026-03-25 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2026-03-24 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 2,400 |
| 2026-03-23 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 2,300 |
| 2026-03-20 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1,500 |
| 2026-03-19 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1,100 |
| 2026-03-18 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-03-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-03-16 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 200 |
| 2026-03-13 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-03-12 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 300 |
| 2026-03-11 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 500 |
| 2026-03-10 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2026-03-09 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 200 |
| 2026-03-06 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 5,300 |
| 2026-03-05 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 300 |
| 2026-03-04 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1,700 |
| 2026-03-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,400 |
| 2026-03-02 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 500 |
| 2026-02-27 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 1,400 |
| 2026-02-26 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 400 |
| 2026-02-25 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1,700 |
| 2026-02-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 400 |
| 2026-02-23 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 400 |
| 2026-02-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 700 |
| 2026-02-19 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1,500 |
| 2026-02-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2,600 |
| 2026-02-13 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 100 |
| 2026-02-12 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 100 |
| 2026-02-11 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 500 |
| 2026-02-10 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 600 |
| 2026-02-09 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 6,300 |
| 2026-02-06 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 4,100 |
| 2026-02-05 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 1,700 |
| 2026-02-04 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,500 |
| 2026-02-03 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 1,700 |
| 2026-02-02 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 400 |
| 2026-01-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 500 |
| 2026-01-29 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 200 |
| 2026-01-28 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 1,000 |
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.